{ "symbol": "BNBUSDT", "fetched_at": "2026-04-25T18:53:30.463464", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-27T15:00:00", "end_date": "2026-04-25T18:00:00", "klines": [ { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1134.92, "high": 1145.24, "low": 1134.77, "close": 1143.86, "volume": 17429.83, "close_time": 1761580799999, "quote_volume": 19891627.50983, "trades": 124172, "taker_buy_base": 8737.11, "taker_buy_quote": 9969831.69744 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1143.85, "high": 1151.58, "low": 1143.78, "close": 1147.0, "volume": 18625.37, "close_time": 1761584399999, "quote_volume": 21378288.62466, "trades": 109963, "taker_buy_base": 9655.969, "taker_buy_quote": 11084952.07718 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1147.0, "high": 1151.37, "low": 1146.0, "close": 1150.67, "volume": 10529.459, "close_time": 1761587999999, "quote_volume": 12095062.22477, "trades": 66694, "taker_buy_base": 4908.283, "taker_buy_quote": 5639699.72669 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1150.66, "high": 1153.88, "low": 1145.11, "close": 1147.37, "volume": 11999.803, "close_time": 1761591599999, "quote_volume": 13791878.45595, "trades": 51358, "taker_buy_base": 3806.53, "taker_buy_quote": 4376475.80658 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1147.36, "high": 1149.36, "low": 1142.1, "close": 1145.17, "volume": 7801.141, "close_time": 1761595199999, "quote_volume": 8934583.02674, "trades": 51106, "taker_buy_base": 3513.592, "taker_buy_quote": 4024678.86742 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1145.18, "high": 1147.15, "low": 1141.34, "close": 1142.91, "volume": 7563.454, "close_time": 1761598799999, "quote_volume": 8651569.47284, "trades": 50472, "taker_buy_base": 3356.006, "taker_buy_quote": 3839738.69496 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1142.91, "high": 1147.41, "low": 1135.36, "close": 1140.85, "volume": 13896.929, "close_time": 1761602399999, "quote_volume": 15867136.54188, "trades": 60015, "taker_buy_base": 7265.079, "taker_buy_quote": 8296974.34073 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1140.86, "high": 1144.71, "low": 1135.61, "close": 1136.47, "volume": 6790.956, "close_time": 1761605999999, "quote_volume": 7742519.52986, "trades": 59518, "taker_buy_base": 2770.893, "taker_buy_quote": 3159541.21014 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1136.47, "high": 1141.99, "low": 1132.85, "close": 1138.88, "volume": 12181.132, "close_time": 1761609599999, "quote_volume": 13854947.55186, "trades": 60770, "taker_buy_base": 5331.661, "taker_buy_quote": 6066163.50749 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1138.88, "high": 1142.81, "low": 1136.23, "close": 1139.43, "volume": 8617.188, "close_time": 1761613199999, "quote_volume": 9822154.15285, "trades": 56018, "taker_buy_base": 4682.763, "taker_buy_quote": 5337750.49383 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1139.44, "high": 1147.57, "low": 1139.44, "close": 1145.71, "volume": 6755.952, "close_time": 1761616799999, "quote_volume": 7726796.97782, "trades": 45022, "taker_buy_base": 4263.155, "taker_buy_quote": 4875499.17463 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1145.72, "high": 1146.65, "low": 1131.5, "close": 1134.32, "volume": 11692.816, "close_time": 1761620399999, "quote_volume": 13294566.32033, "trades": 67450, "taker_buy_base": 4129.564, "taker_buy_quote": 4695930.30354 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1134.32, "high": 1139.01, "low": 1132.3, "close": 1138.51, "volume": 10867.76, "close_time": 1761623999999, "quote_volume": 12347202.18398, "trades": 70193, "taker_buy_base": 5007.754, "taker_buy_quote": 5690837.74365 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1138.52, "high": 1143.73, "low": 1135.14, "close": 1141.72, "volume": 5336.56, "close_time": 1761627599999, "quote_volume": 6083916.88178, "trades": 47210, "taker_buy_base": 3409.041, "taker_buy_quote": 3886735.20165 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1141.73, "high": 1142.42, "low": 1121.14, "close": 1122.33, "volume": 26326.903, "close_time": 1761631199999, "quote_volume": 29749104.10751, "trades": 114221, "taker_buy_base": 9507.4, "taker_buy_quote": 10746405.27952 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1122.33, "high": 1131.49, "low": 1122.33, "close": 1131.04, "volume": 11346.601, "close_time": 1761634799999, "quote_volume": 12793545.32749, "trades": 88412, "taker_buy_base": 6602.894, "taker_buy_quote": 7446302.06654 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1131.05, "high": 1135.25, "low": 1130.07, "close": 1132.46, "volume": 9006.759, "close_time": 1761638399999, "quote_volume": 10202521.7702, "trades": 61677, "taker_buy_base": 4779.555, "taker_buy_quote": 5414387.18676 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1132.46, "high": 1137.83, "low": 1130.1, "close": 1134.99, "volume": 7378.649, "close_time": 1761641999999, "quote_volume": 8371852.67891, "trades": 63653, "taker_buy_base": 3964.974, "taker_buy_quote": 4499863.3948 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1134.99, "high": 1136.97, "low": 1131.37, "close": 1136.1, "volume": 7373.271, "close_time": 1761645599999, "quote_volume": 8363263.68235, "trades": 47018, "taker_buy_base": 3267.033, "taker_buy_quote": 3706267.08559 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1136.09, "high": 1139.0, "low": 1133.17, "close": 1136.44, "volume": 6637.867, "close_time": 1761649199999, "quote_volume": 7540422.67631, "trades": 45706, "taker_buy_base": 3452.83, "taker_buy_quote": 3922979.57475 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1136.44, "high": 1137.87, "low": 1131.57, "close": 1132.16, "volume": 8563.331, "close_time": 1761652799999, "quote_volume": 9712270.55318, "trades": 45264, "taker_buy_base": 3893.384, "taker_buy_quote": 4415727.15743 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1132.16, "high": 1141.66, "low": 1132.14, "close": 1140.41, "volume": 9142.986, "close_time": 1761656399999, "quote_volume": 10399338.93313, "trades": 59506, "taker_buy_base": 5467.713, "taker_buy_quote": 6219386.18952 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1140.41, "high": 1147.19, "low": 1140.41, "close": 1144.46, "volume": 15684.423, "close_time": 1761659999999, "quote_volume": 17939547.06229, "trades": 107381, "taker_buy_base": 8473.136, "taker_buy_quote": 9692741.96121 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1144.46, "high": 1146.43, "low": 1127.0, "close": 1136.95, "volume": 33179.97, "close_time": 1761663599999, "quote_volume": 37728673.21969, "trades": 159930, "taker_buy_base": 17268.637, "taker_buy_quote": 19630847.98672 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1136.95, "high": 1140.56, "low": 1131.28, "close": 1135.62, "volume": 11237.492, "close_time": 1761667199999, "quote_volume": 12763538.51489, "trades": 78464, "taker_buy_base": 6226.473, "taker_buy_quote": 7073454.37891 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1135.62, "high": 1146.63, "low": 1134.75, "close": 1144.22, "volume": 12499.094, "close_time": 1761670799999, "quote_volume": 14252444.56061, "trades": 77079, "taker_buy_base": 7154.877, "taker_buy_quote": 8161934.62948 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1144.21, "high": 1148.94, "low": 1143.04, "close": 1147.4, "volume": 10071.631, "close_time": 1761674399999, "quote_volume": 11541232.04916, "trades": 56276, "taker_buy_base": 5837.75, "taker_buy_quote": 6690168.71789 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1147.39, "high": 1147.39, "low": 1140.02, "close": 1144.37, "volume": 6366.661, "close_time": 1761677999999, "quote_volume": 7278277.62032, "trades": 44436, "taker_buy_base": 2656.922, "taker_buy_quote": 3037761.91599 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1144.37, "high": 1145.13, "low": 1126.61, "close": 1128.92, "volume": 14068.508, "close_time": 1761681599999, "quote_volume": 15957537.23009, "trades": 99277, "taker_buy_base": 5387.653, "taker_buy_quote": 6112718.99376 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1128.92, "high": 1129.3, "low": 1074.0, "close": 1091.34, "volume": 76963.616, "close_time": 1761685199999, "quote_volume": 84743140.14165, "trades": 341818, "taker_buy_base": 30551.233, "taker_buy_quote": 33603886.37651 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1091.35, "high": 1103.59, "low": 1083.8, "close": 1101.41, "volume": 23287.943, "close_time": 1761688799999, "quote_volume": 25454902.1296, "trades": 150898, "taker_buy_base": 11227.627, "taker_buy_quote": 12277585.26486 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1101.41, "high": 1106.97, "low": 1095.37, "close": 1106.62, "volume": 11417.734, "close_time": 1761692399999, "quote_volume": 12569739.36644, "trades": 91919, "taker_buy_base": 5895.166, "taker_buy_quote": 6493526.05073 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1106.61, "high": 1107.2, "low": 1100.0, "close": 1103.45, "volume": 7755.455, "close_time": 1761695999999, "quote_volume": 8556664.19572, "trades": 53063, "taker_buy_base": 3410.515, "taker_buy_quote": 3763804.21807 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1103.45, "high": 1108.41, "low": 1100.76, "close": 1101.34, "volume": 12587.7, "close_time": 1761699599999, "quote_volume": 13900788.77292, "trades": 86861, "taker_buy_base": 6271.755, "taker_buy_quote": 6928202.50819 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1101.34, "high": 1108.54, "low": 1098.33, "close": 1104.67, "volume": 10910.688, "close_time": 1761703199999, "quote_volume": 12030651.77451, "trades": 77499, "taker_buy_base": 5591.993, "taker_buy_quote": 6168094.76559 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1104.66, "high": 1107.39, "low": 1102.16, "close": 1106.23, "volume": 7456.135, "close_time": 1761706799999, "quote_volume": 8241952.42497, "trades": 45537, "taker_buy_base": 4782.537, "taker_buy_quote": 5286964.60506 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1106.24, "high": 1106.29, "low": 1101.66, "close": 1104.61, "volume": 6516.542, "close_time": 1761710399999, "quote_volume": 7193097.76861, "trades": 44501, "taker_buy_base": 3113.244, "taker_buy_quote": 3436508.53179 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1104.6, "high": 1110.56, "low": 1103.92, "close": 1110.01, "volume": 8026.861, "close_time": 1761713999999, "quote_volume": 8893633.85167, "trades": 51612, "taker_buy_base": 4970.963, "taker_buy_quote": 5507145.35366 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1110.0, "high": 1113.81, "low": 1109.03, "close": 1110.74, "volume": 9809.516, "close_time": 1761717599999, "quote_volume": 10898713.34137, "trades": 65418, "taker_buy_base": 5080.285, "taker_buy_quote": 5644924.67403 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1110.74, "high": 1121.35, "low": 1108.33, "close": 1121.01, "volume": 21288.737, "close_time": 1761721199999, "quote_volume": 23755240.39674, "trades": 105671, "taker_buy_base": 12814.118, "taker_buy_quote": 14302189.4336 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1121.01, "high": 1121.01, "low": 1113.0, "close": 1117.28, "volume": 22037.362, "close_time": 1761724799999, "quote_volume": 24618343.94554, "trades": 106313, "taker_buy_base": 9898.0, "taker_buy_quote": 11057752.37753 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1117.29, "high": 1120.16, "low": 1112.53, "close": 1115.18, "volume": 27784.379, "close_time": 1761728399999, "quote_volume": 31016085.79008, "trades": 113838, "taker_buy_base": 14475.557, "taker_buy_quote": 16160999.72855 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1115.17, "high": 1116.99, "low": 1112.18, "close": 1116.14, "volume": 30468.695, "close_time": 1761731999999, "quote_volume": 33973006.71784, "trades": 115937, "taker_buy_base": 15880.955, "taker_buy_quote": 17707988.79244 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1116.13, "high": 1119.31, "low": 1110.68, "close": 1111.86, "volume": 49761.641, "close_time": 1761735599999, "quote_volume": 55440415.50041, "trades": 189548, "taker_buy_base": 25932.902, "taker_buy_quote": 28895616.71675 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1111.86, "high": 1116.65, "low": 1111.16, "close": 1113.66, "volume": 27876.427, "close_time": 1761739199999, "quote_volume": 31056715.29011, "trades": 90937, "taker_buy_base": 16111.02, "taker_buy_quote": 17946626.59288 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1113.67, "high": 1115.55, "low": 1110.95, "close": 1113.72, "volume": 15409.907, "close_time": 1761742799999, "quote_volume": 17153213.04429, "trades": 57852, "taker_buy_base": 7967.325, "taker_buy_quote": 8866477.30931 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1113.73, "high": 1118.8, "low": 1108.75, "close": 1110.8, "volume": 20004.091, "close_time": 1761746399999, "quote_volume": 22278993.45901, "trades": 101397, "taker_buy_base": 11551.974, "taker_buy_quote": 12867209.99056 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1110.79, "high": 1111.6, "low": 1102.69, "close": 1108.09, "volume": 14739.519, "close_time": 1761749999999, "quote_volume": 16317604.27466, "trades": 105070, "taker_buy_base": 7686.973, "taker_buy_quote": 8512803.01844 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1108.09, "high": 1109.5, "low": 1096.0, "close": 1099.23, "volume": 21301.337, "close_time": 1761753599999, "quote_volume": 23470775.13785, "trades": 132417, "taker_buy_base": 7887.393, "taker_buy_quote": 8693478.73253 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1099.24, "high": 1103.0, "low": 1093.77, "close": 1100.12, "volume": 18016.151, "close_time": 1761757199999, "quote_volume": 19797771.95269, "trades": 138745, "taker_buy_base": 9514.582, "taker_buy_quote": 10456489.0909 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1100.12, "high": 1110.8, "low": 1099.85, "close": 1110.52, "volume": 12300.113, "close_time": 1761760799999, "quote_volume": 13598122.71783, "trades": 79645, "taker_buy_base": 6612.196, "taker_buy_quote": 7308539.85544 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1110.55, "high": 1114.16, "low": 1082.59, "close": 1107.21, "volume": 67894.228, "close_time": 1761764399999, "quote_volume": 74741305.79443, "trades": 315058, "taker_buy_base": 33391.021, "taker_buy_quote": 36777496.86929 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1107.22, "high": 1113.52, "low": 1102.09, "close": 1107.24, "volume": 18579.989, "close_time": 1761767999999, "quote_volume": 20590221.80731, "trades": 126295, "taker_buy_base": 9635.241, "taker_buy_quote": 10680562.2723 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1107.24, "high": 1118.23, "low": 1105.64, "close": 1117.53, "volume": 13222.273, "close_time": 1761771599999, "quote_volume": 14714938.65882, "trades": 75753, "taker_buy_base": 7652.103, "taker_buy_quote": 8518879.96844 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1117.52, "high": 1119.42, "low": 1114.62, "close": 1116.29, "volume": 6240.486, "close_time": 1761775199999, "quote_volume": 6973972.15983, "trades": 34101, "taker_buy_base": 3451.824, "taker_buy_quote": 3858412.61455 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1116.28, "high": 1116.75, "low": 1112.51, "close": 1114.25, "volume": 7134.063, "close_time": 1761778799999, "quote_volume": 7948304.7701, "trades": 37394, "taker_buy_base": 3865.627, "taker_buy_quote": 4306796.72907 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1114.24, "high": 1114.85, "low": 1103.4, "close": 1107.7, "volume": 10346.656, "close_time": 1761782399999, "quote_volume": 11468560.99515, "trades": 47561, "taker_buy_base": 5011.277, "taker_buy_quote": 5553474.89153 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1107.7, "high": 1117.44, "low": 1104.47, "close": 1117.35, "volume": 19097.237, "close_time": 1761785999999, "quote_volume": 21234865.00024, "trades": 67402, "taker_buy_base": 9833.589, "taker_buy_quote": 10935294.80097 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1117.35, "high": 1120.15, "low": 1114.14, "close": 1114.49, "volume": 14890.96, "close_time": 1761789599999, "quote_volume": 16645351.2027, "trades": 61850, "taker_buy_base": 8105.826, "taker_buy_quote": 9064042.10058 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1114.49, "high": 1118.51, "low": 1112.63, "close": 1118.38, "volume": 7367.911, "close_time": 1761793199999, "quote_volume": 8223668.15124, "trades": 42237, "taker_buy_base": 4172.55, "taker_buy_quote": 4658359.87735 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1118.38, "high": 1119.38, "low": 1116.31, "close": 1118.97, "volume": 6481.336, "close_time": 1761796799999, "quote_volume": 7244196.89189, "trades": 38661, "taker_buy_base": 4193.678, "taker_buy_quote": 4687315.25 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1118.97, "high": 1118.97, "low": 1090.0, "close": 1101.84, "volume": 53753.725, "close_time": 1761800399999, "quote_volume": 59259507.58954, "trades": 235099, "taker_buy_base": 22043.927, "taker_buy_quote": 24302082.02925 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1101.84, "high": 1115.0, "low": 1100.34, "close": 1112.71, "volume": 16274.47, "close_time": 1761803999999, "quote_volume": 18017783.21627, "trades": 108701, "taker_buy_base": 9631.57, "taker_buy_quote": 10667240.6894 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1112.7, "high": 1115.99, "low": 1108.88, "close": 1113.18, "volume": 10152.051, "close_time": 1761807599999, "quote_volume": 11295123.74252, "trades": 70597, "taker_buy_base": 4560.598, "taker_buy_quote": 5075188.89621 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1113.19, "high": 1118.63, "low": 1112.29, "close": 1118.24, "volume": 11551.158, "close_time": 1761811199999, "quote_volume": 12897077.42748, "trades": 54080, "taker_buy_base": 7046.074, "taker_buy_quote": 7866874.88561 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1118.25, "high": 1118.45, "low": 1112.64, "close": 1113.19, "volume": 7947.714, "close_time": 1761814799999, "quote_volume": 8863653.0342, "trades": 46181, "taker_buy_base": 3367.04, "taker_buy_quote": 3754994.96518 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1113.18, "high": 1114.31, "low": 1107.81, "close": 1109.82, "volume": 11610.478, "close_time": 1761818399999, "quote_volume": 12900514.74643, "trades": 55424, "taker_buy_base": 5479.835, "taker_buy_quote": 6089191.88613 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1109.82, "high": 1129.55, "low": 1108.36, "close": 1121.49, "volume": 40307.407, "close_time": 1761821999999, "quote_volume": 45183713.44872, "trades": 173537, "taker_buy_base": 23578.949, "taker_buy_quote": 26432389.74914 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1121.5, "high": 1122.22, "low": 1111.06, "close": 1111.56, "volume": 17126.16, "close_time": 1761825599999, "quote_volume": 19123607.89384, "trades": 97316, "taker_buy_base": 8031.197, "taker_buy_quote": 8970725.32422 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1111.56, "high": 1114.19, "low": 1093.57, "close": 1098.8, "volume": 29692.582, "close_time": 1761829199999, "quote_volume": 32711352.06439, "trades": 184697, "taker_buy_base": 12756.521, "taker_buy_quote": 14053987.16554 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1098.8, "high": 1104.71, "low": 1080.0, "close": 1080.61, "volume": 41233.522, "close_time": 1761832799999, "quote_volume": 44995788.03008, "trades": 235654, "taker_buy_base": 16027.683, "taker_buy_quote": 17503083.27966 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1080.6, "high": 1090.58, "low": 1080.29, "close": 1088.93, "volume": 29176.771, "close_time": 1761836399999, "quote_volume": 31669049.53327, "trades": 196702, "taker_buy_base": 15085.202, "taker_buy_quote": 16379203.3537 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1088.92, "high": 1089.77, "low": 1075.4, "close": 1077.13, "volume": 24669.118, "close_time": 1761839999999, "quote_volume": 26659759.30507, "trades": 158504, "taker_buy_base": 9367.951, "taker_buy_quote": 10127121.71061 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1077.13, "high": 1084.25, "low": 1071.35, "close": 1081.86, "volume": 19066.583, "close_time": 1761843599999, "quote_volume": 20567553.43772, "trades": 110711, "taker_buy_base": 9508.596, "taker_buy_quote": 10258649.75934 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1081.86, "high": 1082.09, "low": 1062.56, "close": 1071.15, "volume": 27505.766, "close_time": 1761847199999, "quote_volume": 29422748.82402, "trades": 170771, "taker_buy_base": 11320.125, "taker_buy_quote": 12106648.77527 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1071.16, "high": 1072.02, "low": 1063.91, "close": 1066.12, "volume": 9189.081, "close_time": 1761850799999, "quote_volume": 9808692.08885, "trades": 82611, "taker_buy_base": 3788.796, "taker_buy_quote": 4044514.19014 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1066.13, "high": 1068.03, "low": 1058.8, "close": 1061.76, "volume": 19571.956, "close_time": 1761854399999, "quote_volume": 20800115.32262, "trades": 142363, "taker_buy_base": 7386.033, "taker_buy_quote": 7855974.4935 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1061.76, "high": 1065.29, "low": 1043.48, "close": 1065.2, "volume": 57032.26, "close_time": 1761857999999, "quote_volume": 60092115.89533, "trades": 279960, "taker_buy_base": 21366.848, "taker_buy_quote": 22525750.63472 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1065.19, "high": 1070.85, "low": 1061.81, "close": 1070.66, "volume": 11019.609, "close_time": 1761861599999, "quote_volume": 11746801.42849, "trades": 82695, "taker_buy_base": 5732.056, "taker_buy_quote": 6113278.21184 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1070.66, "high": 1071.24, "low": 1064.8, "close": 1069.88, "volume": 9201.924, "close_time": 1761865199999, "quote_volume": 9830320.64813, "trades": 59595, "taker_buy_base": 4459.548, "taker_buy_quote": 4764268.59992 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1069.89, "high": 1079.56, "low": 1065.38, "close": 1079.05, "volume": 14371.878, "close_time": 1761868799999, "quote_volume": 15422394.56624, "trades": 63432, "taker_buy_base": 8453.968, "taker_buy_quote": 9073487.33312 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1079.06, "high": 1084.81, "low": 1074.83, "close": 1081.8, "volume": 16819.629, "close_time": 1761872399999, "quote_volume": 18160316.43314, "trades": 85273, "taker_buy_base": 10094.627, "taker_buy_quote": 10902209.06034 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1081.8, "high": 1089.11, "low": 1081.1, "close": 1085.49, "volume": 18199.291, "close_time": 1761875999999, "quote_volume": 19771851.25864, "trades": 90042, "taker_buy_base": 11078.743, "taker_buy_quote": 12037749.6483 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1085.5, "high": 1086.83, "low": 1075.08, "close": 1078.3, "volume": 15317.74, "close_time": 1761879599999, "quote_volume": 16542473.93223, "trades": 93609, "taker_buy_base": 7305.672, "taker_buy_quote": 7890077.32292 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1078.3, "high": 1086.49, "low": 1077.07, "close": 1086.2, "volume": 9349.038, "close_time": 1761883199999, "quote_volume": 10123318.31746, "trades": 70054, "taker_buy_base": 5729.119, "taker_buy_quote": 6203959.30876 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1086.2, "high": 1100.0, "low": 1085.44, "close": 1098.85, "volume": 21173.522, "close_time": 1761886799999, "quote_volume": 23160356.17801, "trades": 107097, "taker_buy_base": 12702.713, "taker_buy_quote": 13893346.16376 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1098.85, "high": 1098.85, "low": 1092.66, "close": 1095.87, "volume": 13606.787, "close_time": 1761890399999, "quote_volume": 14903143.24307, "trades": 83736, "taker_buy_base": 5067.784, "taker_buy_quote": 5550521.54967 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1095.87, "high": 1103.4, "low": 1091.56, "close": 1096.07, "volume": 28051.295, "close_time": 1761893999999, "quote_volume": 30734301.78619, "trades": 126261, "taker_buy_base": 16148.949, "taker_buy_quote": 17697929.91264 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1096.08, "high": 1099.31, "low": 1092.68, "close": 1099.03, "volume": 18645.564, "close_time": 1761897599999, "quote_volume": 20434375.93219, "trades": 86957, "taker_buy_base": 9473.403, "taker_buy_quote": 10383457.15918 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1099.04, "high": 1104.93, "low": 1098.0, "close": 1104.31, "volume": 34770.468, "close_time": 1761901199999, "quote_volume": 38308456.62102, "trades": 138333, "taker_buy_base": 19286.822, "taker_buy_quote": 21250519.1423 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 1104.3, "high": 1104.92, "low": 1088.5, "close": 1090.65, "volume": 59319.668, "close_time": 1761904799999, "quote_volume": 64918175.37458, "trades": 241988, "taker_buy_base": 26066.608, "taker_buy_quote": 28530362.25605 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1090.65, "high": 1093.8, "low": 1085.67, "close": 1086.04, "volume": 49141.299, "close_time": 1761908399999, "quote_volume": 53557183.07374, "trades": 210699, "taker_buy_base": 24891.058, "taker_buy_quote": 27130748.84459 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1086.04, "high": 1091.56, "low": 1077.82, "close": 1088.19, "volume": 103767.932, "close_time": 1761911999999, "quote_volume": 112386965.73612, "trades": 444248, "taker_buy_base": 52302.541, "taker_buy_quote": 56648482.12085 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1088.19, "high": 1092.41, "low": 1078.09, "close": 1078.77, "volume": 31742.379, "close_time": 1761915599999, "quote_volume": 34463994.70007, "trades": 157873, "taker_buy_base": 16149.19, "taker_buy_quote": 17545703.09735 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1078.77, "high": 1084.63, "low": 1077.19, "close": 1083.05, "volume": 17386.536, "close_time": 1761919199999, "quote_volume": 18793190.9565, "trades": 120847, "taker_buy_base": 9660.918, "taker_buy_quote": 10442715.59958 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1083.06, "high": 1088.49, "low": 1078.18, "close": 1087.42, "volume": 19159.543, "close_time": 1761922799999, "quote_volume": 20743242.04977, "trades": 134934, "taker_buy_base": 9608.076, "taker_buy_quote": 10406936.2748 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1087.42, "high": 1090.23, "low": 1082.16, "close": 1084.53, "volume": 14762.346, "close_time": 1761926399999, "quote_volume": 16039886.67826, "trades": 97815, "taker_buy_base": 6570.905, "taker_buy_quote": 7139218.67476 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1084.52, "high": 1086.43, "low": 1072.23, "close": 1074.07, "volume": 15223.821, "close_time": 1761929999999, "quote_volume": 16435457.80132, "trades": 91413, "taker_buy_base": 5798.534, "taker_buy_quote": 6263163.86797 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1074.06, "high": 1080.29, "low": 1071.43, "close": 1078.76, "volume": 12887.394, "close_time": 1761933599999, "quote_volume": 13867611.91575, "trades": 95006, "taker_buy_base": 5894.791, "taker_buy_quote": 6345198.88719 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 1078.76, "high": 1083.03, "low": 1075.3, "close": 1081.85, "volume": 7902.285, "close_time": 1761937199999, "quote_volume": 8531836.47559, "trades": 63544, "taker_buy_base": 3883.184, "taker_buy_quote": 4192724.20022 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1081.85, "high": 1092.23, "low": 1079.24, "close": 1090.0, "volume": 11278.216, "close_time": 1761940799999, "quote_volume": 12265129.84293, "trades": 63353, "taker_buy_base": 7208.338, "taker_buy_quote": 7840479.31026 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1090.0, "high": 1090.09, "low": 1085.0, "close": 1086.06, "volume": 6890.639, "close_time": 1761944399999, "quote_volume": 7497068.08668, "trades": 42447, "taker_buy_base": 3248.161, "taker_buy_quote": 3535018.14387 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1086.05, "high": 1088.26, "low": 1084.01, "close": 1087.43, "volume": 4173.522, "close_time": 1761947999999, "quote_volume": 4533897.54278, "trades": 29492, "taker_buy_base": 2219.645, "taker_buy_quote": 2411461.77554 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1087.43, "high": 1089.66, "low": 1086.45, "close": 1088.81, "volume": 3345.41, "close_time": 1761951599999, "quote_volume": 3641127.5005, "trades": 29219, "taker_buy_base": 1673.634, "taker_buy_quote": 1821385.04318 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1088.8, "high": 1091.0, "low": 1088.0, "close": 1088.9, "volume": 4755.322, "close_time": 1761955199999, "quote_volume": 5181417.66138, "trades": 22232, "taker_buy_base": 2351.358, "taker_buy_quote": 2561962.68463 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1088.9, "high": 1093.31, "low": 1086.25, "close": 1093.14, "volume": 16961.88, "close_time": 1761958799999, "quote_volume": 18493427.56339, "trades": 55533, "taker_buy_base": 7994.335, "taker_buy_quote": 8714447.30966 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1093.14, "high": 1095.0, "low": 1085.52, "close": 1085.68, "volume": 19857.521, "close_time": 1761962399999, "quote_volume": 21657420.02079, "trades": 67901, "taker_buy_base": 10016.464, "taker_buy_quote": 10927129.97754 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1085.68, "high": 1086.0, "low": 1082.02, "close": 1085.71, "volume": 7544.26, "close_time": 1761965999999, "quote_volume": 8177101.02696, "trades": 38920, "taker_buy_base": 3508.823, "taker_buy_quote": 3802428.17229 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1085.71, "high": 1091.16, "low": 1085.7, "close": 1090.0, "volume": 8042.695, "close_time": 1761969599999, "quote_volume": 8759044.52477, "trades": 36406, "taker_buy_base": 4274.472, "taker_buy_quote": 4655298.53345 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1089.99, "high": 1091.37, "low": 1088.31, "close": 1090.01, "volume": 5523.803, "close_time": 1761973199999, "quote_volume": 6022104.46495, "trades": 36645, "taker_buy_base": 2301.827, "taker_buy_quote": 2509515.70934 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1090.0, "high": 1090.47, "low": 1085.48, "close": 1086.4, "volume": 5125.503, "close_time": 1761976799999, "quote_volume": 5577047.15128, "trades": 32017, "taker_buy_base": 2225.34, "taker_buy_quote": 2421410.10766 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1086.4, "high": 1086.95, "low": 1084.28, "close": 1085.95, "volume": 5597.65, "close_time": 1761980399999, "quote_volume": 6076405.42983, "trades": 30812, "taker_buy_base": 2860.462, "taker_buy_quote": 3105025.43567 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 1085.95, "high": 1088.92, "low": 1085.06, "close": 1086.46, "volume": 5357.832, "close_time": 1761983999999, "quote_volume": 5824174.06016, "trades": 38180, "taker_buy_base": 2738.455, "taker_buy_quote": 2977041.2472 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1086.47, "high": 1088.66, "low": 1085.58, "close": 1088.41, "volume": 5341.869, "close_time": 1761987599999, "quote_volume": 5807146.76826, "trades": 33352, "taker_buy_base": 2833.256, "taker_buy_quote": 3080357.27487 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1088.41, "high": 1089.52, "low": 1085.52, "close": 1088.06, "volume": 6888.656, "close_time": 1761991199999, "quote_volume": 7491165.018, "trades": 36566, "taker_buy_base": 3483.52, "taker_buy_quote": 3788487.53125 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 1088.07, "high": 1089.29, "low": 1086.92, "close": 1087.89, "volume": 3571.302, "close_time": 1761994799999, "quote_volume": 3885740.37408, "trades": 23363, "taker_buy_base": 2093.982, "taker_buy_quote": 2278307.54551 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 1087.88, "high": 1089.23, "low": 1087.56, "close": 1089.11, "volume": 3349.22, "close_time": 1761998399999, "quote_volume": 3646153.75837, "trades": 19765, "taker_buy_base": 1451.036, "taker_buy_quote": 1579634.26084 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1089.11, "high": 1091.58, "low": 1089.02, "close": 1089.65, "volume": 7827.759, "close_time": 1762001999999, "quote_volume": 8533902.5113, "trades": 37649, "taker_buy_base": 4613.37, "taker_buy_quote": 5029257.22929 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1089.65, "high": 1089.99, "low": 1082.5, "close": 1085.0, "volume": 9423.657, "close_time": 1762005599999, "quote_volume": 10240490.01833, "trades": 45909, "taker_buy_base": 4062.995, "taker_buy_quote": 4415893.13931 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 1085.0, "high": 1086.44, "low": 1081.8, "close": 1085.08, "volume": 5990.154, "close_time": 1762009199999, "quote_volume": 6493430.87362, "trades": 38830, "taker_buy_base": 3023.136, "taker_buy_quote": 3277410.74199 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 1085.07, "high": 1096.42, "low": 1084.77, "close": 1092.6, "volume": 18130.736, "close_time": 1762012799999, "quote_volume": 19796995.50575, "trades": 84468, "taker_buy_base": 11345.017, "taker_buy_quote": 12388745.60076 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1092.6, "high": 1094.96, "low": 1090.52, "close": 1093.59, "volume": 6023.779, "close_time": 1762016399999, "quote_volume": 6584451.06111, "trades": 41026, "taker_buy_base": 3135.677, "taker_buy_quote": 3427783.55651 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 1093.58, "high": 1096.7, "low": 1092.18, "close": 1092.78, "volume": 6115.004, "close_time": 1762019999999, "quote_volume": 6691094.65984, "trades": 33706, "taker_buy_base": 3268.707, "taker_buy_quote": 3577372.99078 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1092.78, "high": 1094.7, "low": 1092.36, "close": 1094.22, "volume": 2294.15, "close_time": 1762023599999, "quote_volume": 2509340.71603, "trades": 22177, "taker_buy_base": 1046.159, "taker_buy_quote": 1144250.74858 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1094.22, "high": 1094.62, "low": 1092.49, "close": 1094.52, "volume": 2518.82, "close_time": 1762027199999, "quote_volume": 2754172.6664, "trades": 21251, "taker_buy_base": 977.895, "taker_buy_quote": 1069351.10456 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1094.51, "high": 1096.93, "low": 1093.81, "close": 1095.76, "volume": 3763.36, "close_time": 1762030799999, "quote_volume": 4123884.7321, "trades": 17960, "taker_buy_base": 1751.644, "taker_buy_quote": 1919613.66176 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1095.75, "high": 1096.43, "low": 1090.37, "close": 1090.77, "volume": 3344.618, "close_time": 1762034399999, "quote_volume": 3658633.70983, "trades": 20015, "taker_buy_base": 1076.044, "taker_buy_quote": 1177349.45429 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 1090.77, "high": 1094.57, "low": 1090.22, "close": 1094.38, "volume": 2379.296, "close_time": 1762037999999, "quote_volume": 2598479.64854, "trades": 23632, "taker_buy_base": 1495.997, "taker_buy_quote": 1633899.33071 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1094.39, "high": 1095.9, "low": 1093.79, "close": 1094.53, "volume": 2520.024, "close_time": 1762041599999, "quote_volume": 2759030.01575, "trades": 15167, "taker_buy_base": 1609.553, "taker_buy_quote": 1762221.61626 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1094.54, "high": 1094.76, "low": 1091.1, "close": 1092.17, "volume": 3683.033, "close_time": 1762045199999, "quote_volume": 4023808.83822, "trades": 22644, "taker_buy_base": 1616.364, "taker_buy_quote": 1765981.40166 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 1092.17, "high": 1093.86, "low": 1090.88, "close": 1091.8, "volume": 4835.923, "close_time": 1762048799999, "quote_volume": 5284807.28029, "trades": 27576, "taker_buy_base": 2863.146, "taker_buy_quote": 3129018.30911 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 1091.79, "high": 1091.79, "low": 1087.7, "close": 1090.45, "volume": 5412.998, "close_time": 1762052399999, "quote_volume": 5897942.25852, "trades": 33995, "taker_buy_base": 2602.378, "taker_buy_quote": 2835425.25085 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 1090.44, "high": 1090.84, "low": 1088.5, "close": 1089.61, "volume": 3321.798, "close_time": 1762055999999, "quote_volume": 3619503.38597, "trades": 22755, "taker_buy_base": 1767.091, "taker_buy_quote": 1925564.06164 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1089.62, "high": 1094.87, "low": 1088.38, "close": 1094.48, "volume": 4898.088, "close_time": 1762059599999, "quote_volume": 5347876.39583, "trades": 30911, "taker_buy_base": 3012.707, "taker_buy_quote": 3290017.70693 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1094.49, "high": 1094.49, "low": 1090.26, "close": 1091.32, "volume": 3787.434, "close_time": 1762063199999, "quote_volume": 4136635.23466, "trades": 30113, "taker_buy_base": 1277.765, "taker_buy_quote": 1395277.70242 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1091.31, "high": 1092.6, "low": 1088.51, "close": 1091.71, "volume": 5433.401, "close_time": 1762066799999, "quote_volume": 5924379.10244, "trades": 28170, "taker_buy_base": 2823.371, "taker_buy_quote": 3079172.45148 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1091.72, "high": 1094.92, "low": 1090.91, "close": 1093.8, "volume": 4728.489, "close_time": 1762070399999, "quote_volume": 5166250.60344, "trades": 23535, "taker_buy_base": 2668.735, "taker_buy_quote": 2916587.77102 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1093.8, "high": 1094.73, "low": 1091.56, "close": 1092.0, "volume": 3687.338, "close_time": 1762073999999, "quote_volume": 4030280.11853, "trades": 22369, "taker_buy_base": 1883.545, "taker_buy_quote": 2058629.84027 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1091.99, "high": 1093.62, "low": 1086.66, "close": 1087.84, "volume": 6058.811, "close_time": 1762077599999, "quote_volume": 6601610.83216, "trades": 33855, "taker_buy_base": 2820.156, "taker_buy_quote": 3073196.93635 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1087.84, "high": 1088.14, "low": 1080.79, "close": 1084.15, "volume": 10686.895, "close_time": 1762081199999, "quote_volume": 11593567.20354, "trades": 51522, "taker_buy_base": 4007.315, "taker_buy_quote": 4348164.07213 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1084.15, "high": 1088.15, "low": 1083.84, "close": 1087.91, "volume": 5700.346, "close_time": 1762084799999, "quote_volume": 6189720.85323, "trades": 28425, "taker_buy_base": 3642.451, "taker_buy_quote": 3954998.77739 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1087.91, "high": 1087.91, "low": 1084.45, "close": 1085.53, "volume": 3706.069, "close_time": 1762088399999, "quote_volume": 4025228.34077, "trades": 30159, "taker_buy_base": 1422.925, "taker_buy_quote": 1545603.41385 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 1085.54, "high": 1085.8, "low": 1081.63, "close": 1083.06, "volume": 3291.058, "close_time": 1762091999999, "quote_volume": 3565941.44614, "trades": 33855, "taker_buy_base": 1519.472, "taker_buy_quote": 1646322.37159 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 1083.06, "high": 1085.23, "low": 1080.22, "close": 1082.23, "volume": 10288.507, "close_time": 1762095599999, "quote_volume": 11139061.43391, "trades": 63672, "taker_buy_base": 4561.042, "taker_buy_quote": 4938201.8705 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1082.23, "high": 1084.9, "low": 1077.82, "close": 1080.4, "volume": 12340.255, "close_time": 1762099199999, "quote_volume": 13346341.24455, "trades": 60057, "taker_buy_base": 3968.876, "taker_buy_quote": 4294058.40869 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1080.41, "high": 1080.41, "low": 1071.74, "close": 1079.58, "volume": 15419.191, "close_time": 1762102799999, "quote_volume": 16594609.96559, "trades": 79386, "taker_buy_base": 6181.388, "taker_buy_quote": 6653762.17104 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1079.58, "high": 1080.29, "low": 1077.42, "close": 1078.74, "volume": 4823.69, "close_time": 1762106399999, "quote_volume": 5204393.98923, "trades": 31316, "taker_buy_base": 2683.255, "taker_buy_quote": 2895145.46824 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1078.74, "high": 1080.32, "low": 1077.55, "close": 1078.81, "volume": 3740.862, "close_time": 1762109999999, "quote_volume": 4036077.12285, "trades": 29846, "taker_buy_base": 2178.856, "taker_buy_quote": 2350856.94351 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1078.81, "high": 1079.18, "low": 1075.01, "close": 1078.65, "volume": 3338.539, "close_time": 1762113599999, "quote_volume": 3596598.48764, "trades": 26341, "taker_buy_base": 1634.401, "taker_buy_quote": 1760696.30216 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1078.64, "high": 1081.04, "low": 1077.73, "close": 1080.67, "volume": 1940.62, "close_time": 1762117199999, "quote_volume": 2095039.48629, "trades": 15246, "taker_buy_base": 1147.219, "taker_buy_quote": 1238491.38394 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1080.68, "high": 1081.84, "low": 1079.54, "close": 1080.97, "volume": 1701.89, "close_time": 1762120799999, "quote_volume": 1839386.6522, "trades": 18909, "taker_buy_base": 1026.071, "taker_buy_quote": 1108982.97053 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1080.97, "high": 1081.24, "low": 1076.61, "close": 1079.32, "volume": 3408.16, "close_time": 1762124399999, "quote_volume": 3676555.25424, "trades": 19161, "taker_buy_base": 1753.11, "taker_buy_quote": 1891412.34057 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1079.35, "high": 1085.6, "low": 1079.35, "close": 1083.25, "volume": 6169.153, "close_time": 1762127999999, "quote_volume": 6680349.97508, "trades": 44744, "taker_buy_base": 3438.514, "taker_buy_quote": 3723101.78318 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1083.25, "high": 1087.24, "low": 1077.25, "close": 1077.58, "volume": 7111.363, "close_time": 1762131599999, "quote_volume": 7702879.35348, "trades": 42963, "taker_buy_base": 2850.141, "taker_buy_quote": 3088305.75219 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1077.57, "high": 1078.38, "low": 1070.54, "close": 1072.17, "volume": 12253.779, "close_time": 1762135199999, "quote_volume": 13162308.59064, "trades": 70958, "taker_buy_base": 5348.699, "taker_buy_quote": 5747539.4814 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1072.16, "high": 1072.68, "low": 1054.14, "close": 1060.6, "volume": 30282.928, "close_time": 1762138799999, "quote_volume": 32155905.01479, "trades": 150071, "taker_buy_base": 11242.964, "taker_buy_quote": 11934188.00824 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1060.6, "high": 1065.18, "low": 1041.14, "close": 1043.7, "volume": 38958.485, "close_time": 1762142399999, "quote_volume": 40941684.59945, "trades": 175931, "taker_buy_base": 16105.867, "taker_buy_quote": 16930914.04107 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1043.7, "high": 1045.0, "low": 1032.45, "close": 1043.64, "volume": 33573.545, "close_time": 1762145999999, "quote_volume": 34858053.52867, "trades": 170497, "taker_buy_base": 15665.153, "taker_buy_quote": 16266183.12135 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1043.63, "high": 1049.4, "low": 1036.88, "close": 1037.72, "volume": 20585.299, "close_time": 1762149599999, "quote_volume": 21489164.81208, "trades": 82503, "taker_buy_base": 10136.049, "taker_buy_quote": 10588983.67636 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1037.71, "high": 1041.69, "low": 1024.19, "close": 1031.04, "volume": 30711.385, "close_time": 1762153199999, "quote_volume": 31699931.6898, "trades": 150372, "taker_buy_base": 13304.312, "taker_buy_quote": 13737413.81144 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1031.04, "high": 1035.96, "low": 1027.84, "close": 1028.85, "volume": 26833.378, "close_time": 1762156799999, "quote_volume": 27660210.7684, "trades": 135879, "taker_buy_base": 10417.279, "taker_buy_quote": 10741322.83354 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1028.85, "high": 1030.52, "low": 1016.9, "close": 1024.81, "volume": 34810.797, "close_time": 1762160399999, "quote_volume": 35631870.88046, "trades": 166641, "taker_buy_base": 13296.9, "taker_buy_quote": 13610007.23546 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1024.81, "high": 1031.48, "low": 1016.42, "close": 1017.77, "volume": 19679.529, "close_time": 1762163999999, "quote_volume": 20164196.5483, "trades": 117937, "taker_buy_base": 9347.25, "taker_buy_quote": 9581521.55478 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1017.77, "high": 1024.0, "low": 1008.71, "close": 1011.19, "volume": 29855.136, "close_time": 1762167599999, "quote_volume": 30341705.46089, "trades": 138577, "taker_buy_base": 11522.462, "taker_buy_quote": 11717673.95298 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1011.2, "high": 1021.14, "low": 1008.81, "close": 1015.95, "volume": 37768.596, "close_time": 1762171199999, "quote_volume": 38323029.54731, "trades": 151277, "taker_buy_base": 19774.803, "taker_buy_quote": 20070061.28657 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1015.95, "high": 1024.11, "low": 1015.94, "close": 1016.7, "volume": 14630.61, "close_time": 1762174799999, "quote_volume": 14927282.97861, "trades": 79621, "taker_buy_base": 7540.313, "taker_buy_quote": 7694894.82239 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1016.7, "high": 1020.36, "low": 1009.1, "close": 1017.77, "volume": 23652.018, "close_time": 1762178399999, "quote_volume": 23993667.13591, "trades": 106956, "taker_buy_base": 11381.384, "taker_buy_quote": 11550851.71521 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1017.78, "high": 1026.49, "low": 1016.52, "close": 1021.01, "volume": 24840.405, "close_time": 1762181999999, "quote_volume": 25353294.42413, "trades": 136198, "taker_buy_base": 12564.495, "taker_buy_quote": 12829131.40562 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1021.01, "high": 1023.3, "low": 960.18, "close": 980.28, "volume": 142779.718, "close_time": 1762185599999, "quote_volume": 141069447.21622, "trades": 454908, "taker_buy_base": 61897.559, "taker_buy_quote": 61097225.82068 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 980.28, "high": 998.26, "low": 976.66, "close": 996.81, "volume": 54412.264, "close_time": 1762189199999, "quote_volume": 53866736.93804, "trades": 300882, "taker_buy_base": 28224.728, "taker_buy_quote": 27948484.49945 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 996.82, "high": 1010.48, "low": 996.16, "close": 1008.7, "volume": 25248.197, "close_time": 1762192799999, "quote_volume": 25351732.27592, "trades": 156606, "taker_buy_base": 14789.177, "taker_buy_quote": 14847519.57191 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1008.7, "high": 1008.82, "low": 996.39, "close": 998.08, "volume": 11057.212, "close_time": 1762196399999, "quote_volume": 11073235.28046, "trades": 83532, "taker_buy_base": 3698.479, "taker_buy_quote": 3701497.8341 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 998.08, "high": 1002.6, "low": 994.23, "close": 996.34, "volume": 12020.081, "close_time": 1762199999999, "quote_volume": 11994111.35667, "trades": 83187, "taker_buy_base": 5786.924, "taker_buy_quote": 5776633.57821 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 996.34, "high": 997.62, "low": 981.25, "close": 986.19, "volume": 18333.481, "close_time": 1762203599999, "quote_volume": 18122238.92375, "trades": 111868, "taker_buy_base": 6969.29, "taker_buy_quote": 6890728.61399 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 986.18, "high": 995.4, "low": 982.99, "close": 995.39, "volume": 14954.633, "close_time": 1762207199999, "quote_volume": 14808514.81411, "trades": 104045, "taker_buy_base": 7986.223, "taker_buy_quote": 7910264.88305 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 995.4, "high": 995.43, "low": 982.5, "close": 988.5, "volume": 13001.084, "close_time": 1762210799999, "quote_volume": 12854777.65048, "trades": 68995, "taker_buy_base": 5300.839, "taker_buy_quote": 5245291.08475 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 988.5, "high": 994.2, "low": 982.2, "close": 993.54, "volume": 7844.962, "close_time": 1762214399999, "quote_volume": 7761394.30659, "trades": 57001, "taker_buy_base": 3918.503, "taker_buy_quote": 3876998.44034 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 993.54, "high": 997.97, "low": 982.22, "close": 992.76, "volume": 19094.376, "close_time": 1762217999999, "quote_volume": 18920643.4793, "trades": 114278, "taker_buy_base": 9450.103, "taker_buy_quote": 9365354.09271 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 992.75, "high": 1000.98, "low": 989.8, "close": 999.16, "volume": 14472.602, "close_time": 1762221599999, "quote_volume": 14426084.23043, "trades": 89672, "taker_buy_base": 9320.536, "taker_buy_quote": 9292600.80692 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 999.15, "high": 1000.45, "low": 992.1, "close": 993.07, "volume": 10137.126, "close_time": 1762225199999, "quote_volume": 10101070.07836, "trades": 72417, "taker_buy_base": 4829.179, "taker_buy_quote": 4814544.42646 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 993.08, "high": 1000.47, "low": 990.7, "close": 999.21, "volume": 9405.921, "close_time": 1762228799999, "quote_volume": 9373887.99593, "trades": 75401, "taker_buy_base": 5412.474, "taker_buy_quote": 5394554.60422 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 999.22, "high": 1002.12, "low": 988.0, "close": 988.7, "volume": 11155.888, "close_time": 1762232399999, "quote_volume": 11101266.13872, "trades": 74786, "taker_buy_base": 4093.605, "taker_buy_quote": 4075171.11689 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 988.7, "high": 990.98, "low": 947.63, "close": 947.63, "volume": 83776.728, "close_time": 1762235999999, "quote_volume": 80629864.84274, "trades": 341816, "taker_buy_base": 28599.534, "taker_buy_quote": 27529026.4089 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 947.62, "high": 966.89, "low": 947.4, "close": 953.19, "volume": 49607.243, "close_time": 1762239599999, "quote_volume": 47396405.77419, "trades": 264723, "taker_buy_base": 23862.099, "taker_buy_quote": 22800495.6354 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 953.18, "high": 955.35, "low": 940.0, "close": 944.63, "volume": 51935.738, "close_time": 1762243199999, "quote_volume": 49133779.05765, "trades": 221584, "taker_buy_base": 27357.617, "taker_buy_quote": 25880396.62144 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 944.63, "high": 959.4, "low": 939.6, "close": 949.19, "volume": 45690.467, "close_time": 1762246799999, "quote_volume": 43369064.984, "trades": 229342, "taker_buy_base": 20928.105, "taker_buy_quote": 19880314.13091 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 949.2, "high": 953.64, "low": 943.71, "close": 951.95, "volume": 24713.016, "close_time": 1762250399999, "quote_volume": 23462371.9908, "trades": 140013, "taker_buy_base": 11774.691, "taker_buy_quote": 11183478.0047 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 951.95, "high": 958.72, "low": 951.08, "close": 953.1, "volume": 20382.84, "close_time": 1762253999999, "quote_volume": 19456172.28605, "trades": 141517, "taker_buy_base": 10588.714, "taker_buy_quote": 10107722.6277 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 953.1, "high": 963.16, "low": 951.89, "close": 958.0, "volume": 19907.788, "close_time": 1762257599999, "quote_volume": 19080584.85382, "trades": 138804, "taker_buy_base": 10988.369, "taker_buy_quote": 10531584.98854 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 958.0, "high": 958.01, "low": 947.61, "close": 949.4, "volume": 13717.582, "close_time": 1762261199999, "quote_volume": 13058085.51027, "trades": 101070, "taker_buy_base": 5049.538, "taker_buy_quote": 4807201.64086 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 949.39, "high": 951.5, "low": 941.37, "close": 947.66, "volume": 24573.342, "close_time": 1762264799999, "quote_volume": 23271738.37013, "trades": 138284, "taker_buy_base": 13213.3, "taker_buy_quote": 12516008.23718 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 947.65, "high": 964.87, "low": 934.64, "close": 962.03, "volume": 55035.595, "close_time": 1762268399999, "quote_volume": 52183846.78373, "trades": 257621, "taker_buy_base": 29976.602, "taker_buy_quote": 28444796.73144 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 962.03, "high": 966.94, "low": 947.92, "close": 949.85, "volume": 32067.147, "close_time": 1762271999999, "quote_volume": 30764372.24882, "trades": 180520, "taker_buy_base": 15255.535, "taker_buy_quote": 14642518.26198 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 949.88, "high": 953.2, "low": 928.62, "close": 930.2, "volume": 38784.478, "close_time": 1762275599999, "quote_volume": 36431210.6696, "trades": 257810, "taker_buy_base": 16775.117, "taker_buy_quote": 15766357.19169 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 930.2, "high": 937.45, "low": 910.73, "close": 926.86, "volume": 83521.277, "close_time": 1762279199999, "quote_volume": 77133109.12249, "trades": 442372, "taker_buy_base": 40983.111, "taker_buy_quote": 37856463.73363 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 926.86, "high": 934.42, "low": 908.17, "close": 932.89, "volume": 60103.684, "close_time": 1762282799999, "quote_volume": 55347911.71667, "trades": 318810, "taker_buy_base": 29809.089, "taker_buy_quote": 27475322.82173 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 932.88, "high": 935.72, "low": 918.0, "close": 919.52, "volume": 30092.285, "close_time": 1762286399999, "quote_volume": 27931700.2476, "trades": 170182, "taker_buy_base": 13585.795, "taker_buy_quote": 12620128.62456 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 919.51, "high": 927.32, "low": 889.0, "close": 920.92, "volume": 115808.161, "close_time": 1762289999999, "quote_volume": 105115154.20649, "trades": 414305, "taker_buy_base": 49653.042, "taker_buy_quote": 45136041.4369 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 920.92, "high": 922.82, "low": 880.8, "close": 918.55, "volume": 99613.138, "close_time": 1762293599999, "quote_volume": 89705022.07682, "trades": 405314, "taker_buy_base": 46545.877, "taker_buy_quote": 41947715.28336 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 918.56, "high": 939.56, "low": 914.31, "close": 936.88, "volume": 51941.732, "close_time": 1762297199999, "quote_volume": 48160750.3872, "trades": 184701, "taker_buy_base": 31063.742, "taker_buy_quote": 28794699.25434 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 936.87, "high": 941.61, "low": 933.06, "close": 936.77, "volume": 19737.364, "close_time": 1762300799999, "quote_volume": 18492414.19043, "trades": 131856, "taker_buy_base": 10886.095, "taker_buy_quote": 10201988.13633 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 936.79, "high": 939.61, "low": 923.4, "close": 929.76, "volume": 23325.222, "close_time": 1762304399999, "quote_volume": 21705509.8338, "trades": 118569, "taker_buy_base": 10114.402, "taker_buy_quote": 9416404.22215 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 929.76, "high": 930.2, "low": 900.39, "close": 923.73, "volume": 60335.416, "close_time": 1762307999999, "quote_volume": 55047101.78571, "trades": 328469, "taker_buy_base": 26547.374, "taker_buy_quote": 24205104.13705 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 923.66, "high": 955.9, "low": 923.66, "close": 950.39, "volume": 81889.119, "close_time": 1762311599999, "quote_volume": 76954613.64143, "trades": 315156, "taker_buy_base": 38185.269, "taker_buy_quote": 35856749.51839 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 950.39, "high": 954.67, "low": 944.0, "close": 949.19, "volume": 24628.983, "close_time": 1762315199999, "quote_volume": 23378939.01359, "trades": 186777, "taker_buy_base": 12953.403, "taker_buy_quote": 12297992.7133 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 949.2, "high": 953.75, "low": 943.02, "close": 945.98, "volume": 17568.908, "close_time": 1762318799999, "quote_volume": 16649258.0121, "trades": 122616, "taker_buy_base": 8191.21, "taker_buy_quote": 7766299.11851 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 945.97, "high": 951.32, "low": 943.76, "close": 946.64, "volume": 11815.118, "close_time": 1762322399999, "quote_volume": 11191146.0149, "trades": 95144, "taker_buy_base": 5745.073, "taker_buy_quote": 5443709.64193 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 946.64, "high": 949.44, "low": 941.05, "close": 949.1, "volume": 16800.874, "close_time": 1762325999999, "quote_volume": 15872679.20942, "trades": 89699, "taker_buy_base": 9026.178, "taker_buy_quote": 8528997.56969 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 949.11, "high": 957.28, "low": 943.46, "close": 953.84, "volume": 20328.14, "close_time": 1762329599999, "quote_volume": 19322291.62095, "trades": 100314, "taker_buy_base": 12540.833, "taker_buy_quote": 11924883.02034 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 953.83, "high": 953.88, "low": 937.14, "close": 943.03, "volume": 24252.684, "close_time": 1762333199999, "quote_volume": 22885146.14714, "trades": 140463, "taker_buy_base": 10413.88, "taker_buy_quote": 9823054.6743 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 943.02, "high": 949.69, "low": 942.0, "close": 945.94, "volume": 15700.381, "close_time": 1762336799999, "quote_volume": 14865686.78708, "trades": 87996, "taker_buy_base": 8101.689, "taker_buy_quote": 7672094.52739 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 945.94, "high": 945.94, "low": 937.0, "close": 937.44, "volume": 16833.496, "close_time": 1762340399999, "quote_volume": 15848551.13776, "trades": 88591, "taker_buy_base": 6769.02, "taker_buy_quote": 6373904.9223 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 937.45, "high": 946.66, "low": 937.35, "close": 945.37, "volume": 12283.1, "close_time": 1762343999999, "quote_volume": 11587255.62122, "trades": 69234, "taker_buy_base": 7282.407, "taker_buy_quote": 6869447.15676 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 945.37, "high": 954.21, "low": 944.07, "close": 953.02, "volume": 19414.742, "close_time": 1762347599999, "quote_volume": 18448633.13662, "trades": 100754, "taker_buy_base": 10456.917, "taker_buy_quote": 9936630.81102 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 953.01, "high": 962.0, "low": 951.24, "close": 959.21, "volume": 20908.67, "close_time": 1762351199999, "quote_volume": 19990366.73753, "trades": 119726, "taker_buy_base": 12184.154, "taker_buy_quote": 11649926.77491 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 959.21, "high": 962.11, "low": 949.16, "close": 956.9, "volume": 27237.383, "close_time": 1762354799999, "quote_volume": 26040733.27035, "trades": 167868, "taker_buy_base": 13527.323, "taker_buy_quote": 12933916.26511 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 956.9, "high": 965.68, "low": 952.53, "close": 965.68, "volume": 23957.487, "close_time": 1762358399999, "quote_volume": 22993667.47888, "trades": 134442, "taker_buy_base": 13709.355, "taker_buy_quote": 13160820.68421 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 965.68, "high": 967.97, "low": 957.21, "close": 967.16, "volume": 23971.622, "close_time": 1762361999999, "quote_volume": 23081099.06789, "trades": 117688, "taker_buy_base": 11487.43, "taker_buy_quote": 11062309.7796 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 967.16, "high": 967.29, "low": 959.7, "close": 962.55, "volume": 19371.64, "close_time": 1762365599999, "quote_volume": 18660250.542, "trades": 97042, "taker_buy_base": 9568.182, "taker_buy_quote": 9216854.00801 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 962.56, "high": 969.27, "low": 958.68, "close": 965.6, "volume": 16767.535, "close_time": 1762369199999, "quote_volume": 16171849.27295, "trades": 95598, "taker_buy_base": 9834.394, "taker_buy_quote": 9488304.15039 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 965.61, "high": 965.98, "low": 958.6, "close": 959.5, "volume": 10057.542, "close_time": 1762372799999, "quote_volume": 9676370.36138, "trades": 73704, "taker_buy_base": 4887.602, "taker_buy_quote": 4702714.10399 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 959.49, "high": 964.55, "low": 954.69, "close": 957.33, "volume": 12396.416, "close_time": 1762376399999, "quote_volume": 11884078.98276, "trades": 86925, "taker_buy_base": 5334.307, "taker_buy_quote": 5114915.00793 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 957.32, "high": 957.32, "low": 951.7, "close": 954.47, "volume": 10843.681, "close_time": 1762379999999, "quote_volume": 10348180.74649, "trades": 72831, "taker_buy_base": 5365.315, "taker_buy_quote": 5121245.73035 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 954.47, "high": 959.31, "low": 952.35, "close": 958.9, "volume": 6733.405, "close_time": 1762383599999, "quote_volume": 6432860.92279, "trades": 44250, "taker_buy_base": 3741.68, "taker_buy_quote": 3576716.15806 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 958.9, "high": 960.98, "low": 955.39, "close": 959.33, "volume": 8722.463, "close_time": 1762387199999, "quote_volume": 8365939.02502, "trades": 57104, "taker_buy_base": 4642.324, "taker_buy_quote": 4452934.31323 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 959.32, "high": 959.32, "low": 950.9, "close": 955.0, "volume": 11557.711, "close_time": 1762390799999, "quote_volume": 11027123.00214, "trades": 75428, "taker_buy_base": 4332.544, "taker_buy_quote": 4133956.73588 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 954.99, "high": 955.09, "low": 943.75, "close": 951.4, "volume": 15930.664, "close_time": 1762394399999, "quote_volume": 15111910.90209, "trades": 91547, "taker_buy_base": 6560.3, "taker_buy_quote": 6223418.20316 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 951.41, "high": 958.73, "low": 947.0, "close": 956.4, "volume": 10139.833, "close_time": 1762397999999, "quote_volume": 9660862.31058, "trades": 68192, "taker_buy_base": 5591.536, "taker_buy_quote": 5327897.5253 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 956.39, "high": 964.0, "low": 956.3, "close": 963.02, "volume": 11904.168, "close_time": 1762401599999, "quote_volume": 11431815.03219, "trades": 61220, "taker_buy_base": 7273.041, "taker_buy_quote": 6983626.70041 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 963.02, "high": 965.23, "low": 959.03, "close": 960.22, "volume": 9273.254, "close_time": 1762405199999, "quote_volume": 8917407.61423, "trades": 55935, "taker_buy_base": 4215.349, "taker_buy_quote": 4055173.53464 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 960.21, "high": 960.66, "low": 948.91, "close": 949.58, "volume": 10588.871, "close_time": 1762408799999, "quote_volume": 10099985.46427, "trades": 65081, "taker_buy_base": 4055.196, "taker_buy_quote": 3868330.02411 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 949.58, "high": 955.25, "low": 949.54, "close": 949.85, "volume": 7816.34, "close_time": 1762412399999, "quote_volume": 7444816.24922, "trades": 56763, "taker_buy_base": 3854.519, "taker_buy_quote": 3672062.10619 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 949.85, "high": 954.6, "low": 946.02, "close": 951.41, "volume": 8321.566, "close_time": 1762415999999, "quote_volume": 7914230.8768, "trades": 64293, "taker_buy_base": 4277.17, "taker_buy_quote": 4068971.56469 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 951.4, "high": 957.29, "low": 948.5, "close": 952.56, "volume": 8337.834, "close_time": 1762419599999, "quote_volume": 7944169.57054, "trades": 61028, "taker_buy_base": 3959.027, "taker_buy_quote": 3772385.95579 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 952.56, "high": 957.06, "low": 950.07, "close": 952.43, "volume": 6999.1, "close_time": 1762423199999, "quote_volume": 6674377.161, "trades": 61412, "taker_buy_base": 3623.887, "taker_buy_quote": 3455240.83557 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 952.44, "high": 958.4, "low": 949.43, "close": 955.25, "volume": 11552.152, "close_time": 1762426799999, "quote_volume": 11020974.04647, "trades": 71961, "taker_buy_base": 5540.241, "taker_buy_quote": 5286433.68342 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 955.26, "high": 957.22, "low": 951.5, "close": 955.29, "volume": 9736.606, "close_time": 1762430399999, "quote_volume": 9293946.58802, "trades": 57043, "taker_buy_base": 3622.168, "taker_buy_quote": 3458304.64421 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 955.29, "high": 955.6, "low": 943.21, "close": 943.22, "volume": 13211.385, "close_time": 1762433999999, "quote_volume": 12528991.14545, "trades": 71364, "taker_buy_base": 5005.766, "taker_buy_quote": 4749716.06955 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 943.21, "high": 951.0, "low": 942.32, "close": 946.39, "volume": 16392.58, "close_time": 1762437599999, "quote_volume": 15528049.48362, "trades": 107756, "taker_buy_base": 7874.978, "taker_buy_quote": 7460422.15766 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 946.4, "high": 949.05, "low": 934.88, "close": 936.9, "volume": 24698.947, "close_time": 1762441199999, "quote_volume": 23220055.11349, "trades": 155634, "taker_buy_base": 9750.302, "taker_buy_quote": 9165687.63513 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 936.9, "high": 943.87, "low": 927.63, "close": 933.71, "volume": 36517.784, "close_time": 1762444799999, "quote_volume": 34178991.82176, "trades": 179565, "taker_buy_base": 17048.171, "taker_buy_quote": 15962176.50612 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 933.71, "high": 938.51, "low": 925.07, "close": 932.17, "volume": 24360.99, "close_time": 1762448399999, "quote_volume": 22700245.88035, "trades": 158897, "taker_buy_base": 10192.548, "taker_buy_quote": 9505965.39046 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 932.18, "high": 945.99, "low": 931.91, "close": 944.45, "volume": 16947.112, "close_time": 1762451999999, "quote_volume": 15902070.60188, "trades": 121189, "taker_buy_base": 9764.454, "taker_buy_quote": 9163021.01557 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 944.45, "high": 955.45, "low": 938.8, "close": 951.03, "volume": 18353.218, "close_time": 1762455599999, "quote_volume": 17385979.52767, "trades": 97398, "taker_buy_base": 9252.041, "taker_buy_quote": 8773055.87416 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 951.02, "high": 953.15, "low": 944.1, "close": 948.1, "volume": 9935.821, "close_time": 1762459199999, "quote_volume": 9424166.02652, "trades": 81424, "taker_buy_base": 4385.767, "taker_buy_quote": 4161551.68025 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 948.09, "high": 951.34, "low": 944.26, "close": 948.02, "volume": 8627.6, "close_time": 1762462799999, "quote_volume": 8176317.57316, "trades": 68773, "taker_buy_base": 4139.04, "taker_buy_quote": 3923516.70641 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 948.02, "high": 954.02, "low": 945.37, "close": 953.15, "volume": 6292.644, "close_time": 1762466399999, "quote_volume": 5977449.9763, "trades": 50455, "taker_buy_base": 3849.026, "taker_buy_quote": 3657534.03493 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 953.15, "high": 954.46, "low": 948.16, "close": 952.19, "volume": 6531.692, "close_time": 1762469999999, "quote_volume": 6216117.9726, "trades": 42981, "taker_buy_base": 3455.897, "taker_buy_quote": 3288409.41667 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 952.19, "high": 952.19, "low": 944.6, "close": 950.4, "volume": 8594.553, "close_time": 1762473599999, "quote_volume": 8146961.31091, "trades": 59916, "taker_buy_base": 4217.02, "taker_buy_quote": 3998380.75289 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 950.4, "high": 954.43, "low": 944.9, "close": 953.3, "volume": 14495.74, "close_time": 1762477199999, "quote_volume": 13780543.75155, "trades": 91217, "taker_buy_base": 6855.393, "taker_buy_quote": 6520624.46732 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 953.31, "high": 955.8, "low": 945.09, "close": 952.79, "volume": 16136.844, "close_time": 1762480799999, "quote_volume": 15342204.18415, "trades": 107860, "taker_buy_base": 8388.776, "taker_buy_quote": 7977650.00127 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 952.8, "high": 958.9, "low": 948.96, "close": 958.6, "volume": 12222.448, "close_time": 1762484399999, "quote_volume": 11661402.72272, "trades": 82153, "taker_buy_base": 6539.296, "taker_buy_quote": 6241276.49835 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 958.6, "high": 976.33, "low": 957.67, "close": 967.09, "volume": 33379.75, "close_time": 1762487999999, "quote_volume": 32329702.28469, "trades": 152981, "taker_buy_base": 18297.841, "taker_buy_quote": 17715443.5186 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 967.09, "high": 968.58, "low": 957.81, "close": 961.34, "volume": 14974.986, "close_time": 1762491599999, "quote_volume": 14413412.47266, "trades": 89473, "taker_buy_base": 6740.988, "taker_buy_quote": 6489885.01526 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 961.34, "high": 968.82, "low": 961.25, "close": 968.75, "volume": 12325.177, "close_time": 1762495199999, "quote_volume": 11898636.43925, "trades": 76703, "taker_buy_base": 6290.469, "taker_buy_quote": 6072954.71391 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 968.75, "high": 970.3, "low": 964.52, "close": 964.81, "volume": 9520.672, "close_time": 1762498799999, "quote_volume": 9207847.82075, "trades": 57362, "taker_buy_base": 4745.361, "taker_buy_quote": 4590239.66134 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 964.82, "high": 971.44, "low": 963.41, "close": 970.06, "volume": 12069.212, "close_time": 1762502399999, "quote_volume": 11681238.07275, "trades": 64957, "taker_buy_base": 5754.406, "taker_buy_quote": 5569360.8476 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 970.05, "high": 970.85, "low": 964.02, "close": 966.98, "volume": 9579.118, "close_time": 1762505999999, "quote_volume": 9273981.88754, "trades": 61599, "taker_buy_base": 5105.264, "taker_buy_quote": 4943377.37595 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 966.99, "high": 966.99, "low": 954.0, "close": 956.96, "volume": 12921.187, "close_time": 1762509599999, "quote_volume": 12391859.23206, "trades": 79062, "taker_buy_base": 4927.613, "taker_buy_quote": 4726255.29265 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 956.95, "high": 959.96, "low": 948.03, "close": 950.36, "volume": 11563.051, "close_time": 1762513199999, "quote_volume": 11023950.803, "trades": 85138, "taker_buy_base": 5247.571, "taker_buy_quote": 5005310.86897 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 950.35, "high": 950.37, "low": 937.0, "close": 942.57, "volume": 25284.826, "close_time": 1762516799999, "quote_volume": 23824355.61044, "trades": 169461, "taker_buy_base": 11403.016, "taker_buy_quote": 10743796.62134 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 942.57, "high": 944.54, "low": 929.29, "close": 933.11, "volume": 19976.544, "close_time": 1762520399999, "quote_volume": 18690722.98882, "trades": 125118, "taker_buy_base": 8514.107, "taker_buy_quote": 7968908.0377 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 933.11, "high": 939.74, "low": 931.47, "close": 936.08, "volume": 17632.181, "close_time": 1762523999999, "quote_volume": 16498698.68197, "trades": 119453, "taker_buy_base": 9516.847, "taker_buy_quote": 8907144.86273 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 936.07, "high": 945.32, "low": 925.7, "close": 943.97, "volume": 30200.855, "close_time": 1762527599999, "quote_volume": 28259543.58032, "trades": 175856, "taker_buy_base": 15024.843, "taker_buy_quote": 14069902.62808 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 944.0, "high": 949.78, "low": 938.34, "close": 944.73, "volume": 26291.749, "close_time": 1762531199999, "quote_volume": 24843671.78313, "trades": 178629, "taker_buy_base": 13537.269, "taker_buy_quote": 12795499.40331 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 944.73, "high": 955.13, "low": 939.9, "close": 951.68, "volume": 24727.807, "close_time": 1762534799999, "quote_volume": 23459655.94923, "trades": 178341, "taker_buy_base": 12344.61, "taker_buy_quote": 11714948.38349 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 951.68, "high": 970.41, "low": 948.08, "close": 968.65, "volume": 31486.596, "close_time": 1762538399999, "quote_volume": 30338023.71858, "trades": 189950, "taker_buy_base": 17231.248, "taker_buy_quote": 16602535.75379 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 968.65, "high": 981.76, "low": 966.6, "close": 980.71, "volume": 31769.825, "close_time": 1762541999999, "quote_volume": 31002403.58346, "trades": 170468, "taker_buy_base": 16565.149, "taker_buy_quote": 16165161.44892 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 980.71, "high": 985.49, "low": 977.38, "close": 981.81, "volume": 20998.344, "close_time": 1762545599999, "quote_volume": 20607324.05578, "trades": 130082, "taker_buy_base": 11828.335, "taker_buy_quote": 11608958.94088 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 981.8, "high": 988.55, "low": 974.27, "close": 987.87, "volume": 20267.022, "close_time": 1762549199999, "quote_volume": 19879910.89751, "trades": 103176, "taker_buy_base": 11501.896, "taker_buy_quote": 11286331.61377 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 987.87, "high": 994.49, "low": 987.43, "close": 994.49, "volume": 13016.448, "close_time": 1762552799999, "quote_volume": 12895205.67833, "trades": 70908, "taker_buy_base": 6836.959, "taker_buy_quote": 6773349.41755 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 994.48, "high": 995.6, "low": 987.76, "close": 990.6, "volume": 12267.547, "close_time": 1762556399999, "quote_volume": 12166731.7692, "trades": 72855, "taker_buy_base": 5886.307, "taker_buy_quote": 5838619.82901 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 990.61, "high": 992.75, "low": 985.8, "close": 991.15, "volume": 19605.575, "close_time": 1762559999999, "quote_volume": 19400824.05778, "trades": 86959, "taker_buy_base": 10277.132, "taker_buy_quote": 10169764.4752 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 991.14, "high": 995.88, "low": 980.45, "close": 980.63, "volume": 21542.221, "close_time": 1762563599999, "quote_volume": 21310897.945, "trades": 113223, "taker_buy_base": 11744.663, "taker_buy_quote": 11627094.32569 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 980.63, "high": 993.5, "low": 980.05, "close": 990.92, "volume": 13333.997, "close_time": 1762567199999, "quote_volume": 13177950.97454, "trades": 100267, "taker_buy_base": 7900.826, "taker_buy_quote": 7808275.34708 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 990.92, "high": 1005.15, "low": 990.3, "close": 997.45, "volume": 30114.455, "close_time": 1762570799999, "quote_volume": 30090381.96561, "trades": 142860, "taker_buy_base": 16132.982, "taker_buy_quote": 16117897.33369 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 997.45, "high": 1007.41, "low": 995.48, "close": 996.72, "volume": 21677.206, "close_time": 1762574399999, "quote_volume": 21708215.6331, "trades": 115302, "taker_buy_base": 11619.74, "taker_buy_quote": 11638285.54604 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 996.71, "high": 1002.08, "low": 994.0, "close": 994.0, "volume": 18286.955, "close_time": 1762577999999, "quote_volume": 18266436.41841, "trades": 97594, "taker_buy_base": 9651.17, "taker_buy_quote": 9642288.6092 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 994.01, "high": 997.86, "low": 988.4, "close": 989.3, "volume": 14704.973, "close_time": 1762581599999, "quote_volume": 14589674.21634, "trades": 93352, "taker_buy_base": 6106.366, "taker_buy_quote": 6060392.83403 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 989.31, "high": 995.55, "low": 984.92, "close": 994.49, "volume": 15522.456, "close_time": 1762585199999, "quote_volume": 15379434.88982, "trades": 89429, "taker_buy_base": 8850.012, "taker_buy_quote": 8772540.9386 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 994.49, "high": 997.0, "low": 988.66, "close": 995.38, "volume": 11669.686, "close_time": 1762588799999, "quote_volume": 11592280.14943, "trades": 77831, "taker_buy_base": 5915.484, "taker_buy_quote": 5876705.13636 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 995.38, "high": 1003.15, "low": 995.1, "close": 999.77, "volume": 18647.751, "close_time": 1762592399999, "quote_volume": 18644330.47649, "trades": 77058, "taker_buy_base": 11012.799, "taker_buy_quote": 11011061.61146 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 999.77, "high": 1001.38, "low": 994.19, "close": 995.09, "volume": 11004.913, "close_time": 1762595999999, "quote_volume": 10994105.15013, "trades": 62202, "taker_buy_base": 4822.174, "taker_buy_quote": 4820146.96248 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 995.09, "high": 996.82, "low": 992.01, "close": 995.99, "volume": 9020.028, "close_time": 1762599599999, "quote_volume": 8969852.09222, "trades": 47683, "taker_buy_base": 4315.071, "taker_buy_quote": 4290871.50237 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 995.98, "high": 999.05, "low": 987.1, "close": 989.6, "volume": 12658.789, "close_time": 1762603199999, "quote_volume": 12575414.83842, "trades": 72918, "taker_buy_base": 6639.477, "taker_buy_quote": 6597570.93177 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 989.61, "high": 994.53, "low": 988.4, "close": 994.53, "volume": 6787.311, "close_time": 1762606799999, "quote_volume": 6730433.5435, "trades": 58207, "taker_buy_base": 3983.897, "taker_buy_quote": 3951212.02195 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 994.53, "high": 994.91, "low": 988.02, "close": 988.2, "volume": 8555.079, "close_time": 1762610399999, "quote_volume": 8483027.81799, "trades": 64693, "taker_buy_base": 4157.768, "taker_buy_quote": 4124036.13042 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 988.22, "high": 995.29, "low": 983.34, "close": 993.94, "volume": 13645.448, "close_time": 1762613999999, "quote_volume": 13490115.01095, "trades": 89406, "taker_buy_base": 7009.803, "taker_buy_quote": 6931114.858 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 993.95, "high": 998.29, "low": 988.0, "close": 990.8, "volume": 9281.261, "close_time": 1762617599999, "quote_volume": 9217716.29513, "trades": 71471, "taker_buy_base": 4479.904, "taker_buy_quote": 4452324.11373 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 990.79, "high": 994.24, "low": 985.9, "close": 988.11, "volume": 11979.088, "close_time": 1762621199999, "quote_volume": 11857526.07361, "trades": 86547, "taker_buy_base": 6308.775, "taker_buy_quote": 6245644.24716 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 988.11, "high": 995.38, "low": 985.01, "close": 995.38, "volume": 9028.596, "close_time": 1762624799999, "quote_volume": 8933568.04583, "trades": 52726, "taker_buy_base": 4709.798, "taker_buy_quote": 4662592.97192 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 995.38, "high": 1004.8, "low": 991.88, "close": 1004.09, "volume": 9191.053, "close_time": 1762628399999, "quote_volume": 9170123.01432, "trades": 57388, "taker_buy_base": 5244.774, "taker_buy_quote": 5237852.81059 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1004.09, "high": 1005.77, "low": 992.2, "close": 996.32, "volume": 16523.011, "close_time": 1762631999999, "quote_volume": 16522950.97446, "trades": 79988, "taker_buy_base": 7995.636, "taker_buy_quote": 7997246.60752 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 996.33, "high": 999.76, "low": 995.09, "close": 997.24, "volume": 4332.03, "close_time": 1762635599999, "quote_volume": 4322988.246, "trades": 34125, "taker_buy_base": 2218.44, "taker_buy_quote": 2213784.94785 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 997.24, "high": 998.96, "low": 994.49, "close": 997.89, "volume": 3607.159, "close_time": 1762639199999, "quote_volume": 3595912.59561, "trades": 30215, "taker_buy_base": 1818.624, "taker_buy_quote": 1813318.37516 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 997.88, "high": 998.4, "low": 994.7, "close": 996.0, "volume": 5507.906, "close_time": 1762642799999, "quote_volume": 5487971.65431, "trades": 24071, "taker_buy_base": 2724.925, "taker_buy_quote": 2715080.92811 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 996.0, "high": 996.0, "low": 989.65, "close": 991.03, "volume": 5084.317, "close_time": 1762646399999, "quote_volume": 5044657.27563, "trades": 27708, "taker_buy_base": 2117.145, "taker_buy_quote": 2100598.58475 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 991.01, "high": 991.01, "low": 985.26, "close": 989.8, "volume": 7520.467, "close_time": 1762649999999, "quote_volume": 7433320.03958, "trades": 32995, "taker_buy_base": 3763.324, "taker_buy_quote": 3720281.79108 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 989.79, "high": 994.24, "low": 988.76, "close": 994.03, "volume": 4142.472, "close_time": 1762653599999, "quote_volume": 4108909.99727, "trades": 29939, "taker_buy_base": 2365.449, "taker_buy_quote": 2346342.67619 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 994.03, "high": 994.2, "low": 982.03, "close": 983.19, "volume": 9729.543, "close_time": 1762657199999, "quote_volume": 9604371.01111, "trades": 49163, "taker_buy_base": 2983.231, "taker_buy_quote": 2947553.38794 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 983.2, "high": 985.91, "low": 975.84, "close": 981.07, "volume": 15147.191, "close_time": 1762660799999, "quote_volume": 14853981.17999, "trades": 74172, "taker_buy_base": 6930.987, "taker_buy_quote": 6797538.97935 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 981.07, "high": 988.7, "low": 980.81, "close": 987.0, "volume": 5861.211, "close_time": 1762664399999, "quote_volume": 5775788.74859, "trades": 40861, "taker_buy_base": 3367.021, "taker_buy_quote": 3317636.95864 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 987.0, "high": 990.71, "low": 985.08, "close": 989.1, "volume": 8093.623, "close_time": 1762667999999, "quote_volume": 7999577.7691, "trades": 39367, "taker_buy_base": 3938.564, "taker_buy_quote": 3893176.81454 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 989.1, "high": 993.3, "low": 986.73, "close": 987.82, "volume": 6945.791, "close_time": 1762671599999, "quote_volume": 6876969.98893, "trades": 34690, "taker_buy_base": 3741.677, "taker_buy_quote": 3705444.77403 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 987.82, "high": 990.1, "low": 986.65, "close": 989.6, "volume": 4784.314, "close_time": 1762675199999, "quote_volume": 4728854.87369, "trades": 41946, "taker_buy_base": 2246.681, "taker_buy_quote": 2220803.7048 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 989.59, "high": 989.97, "low": 985.63, "close": 988.26, "volume": 8481.28, "close_time": 1762678799999, "quote_volume": 8378433.33747, "trades": 45961, "taker_buy_base": 3567.156, "taker_buy_quote": 3524306.35849 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 988.26, "high": 995.6, "low": 987.02, "close": 987.06, "volume": 12289.927, "close_time": 1762682399999, "quote_volume": 12184926.96694, "trades": 60350, "taker_buy_base": 6623.59, "taker_buy_quote": 6568680.57805 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 987.06, "high": 987.7, "low": 982.2, "close": 987.69, "volume": 10640.003, "close_time": 1762685999999, "quote_volume": 10477934.17189, "trades": 63635, "taker_buy_base": 4307.535, "taker_buy_quote": 4242717.573 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 987.7, "high": 992.18, "low": 987.17, "close": 990.3, "volume": 8218.922, "close_time": 1762689599999, "quote_volume": 8136244.28094, "trades": 51601, "taker_buy_base": 4314.131, "taker_buy_quote": 4271308.49461 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 990.3, "high": 994.34, "low": 987.7, "close": 988.24, "volume": 9213.728, "close_time": 1762693199999, "quote_volume": 9131469.67923, "trades": 50886, "taker_buy_base": 4352.104, "taker_buy_quote": 4315374.70703 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 988.24, "high": 988.35, "low": 977.35, "close": 986.44, "volume": 18304.765, "close_time": 1762696799999, "quote_volume": 18009623.27583, "trades": 96769, "taker_buy_base": 8802.035, "taker_buy_quote": 8660068.73562 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 986.43, "high": 999.0, "low": 983.44, "close": 987.5, "volume": 31543.123, "close_time": 1762700399999, "quote_volume": 31277258.14963, "trades": 134482, "taker_buy_base": 16349.791, "taker_buy_quote": 16212939.30917 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 987.49, "high": 998.42, "low": 987.35, "close": 994.46, "volume": 15408.179, "close_time": 1762703999999, "quote_volume": 15316654.73851, "trades": 82176, "taker_buy_base": 8705.884, "taker_buy_quote": 8654580.13949 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 994.46, "high": 1002.74, "low": 991.36, "close": 1002.36, "volume": 13587.023, "close_time": 1762707599999, "quote_volume": 13548773.48272, "trades": 69843, "taker_buy_base": 7969.65, "taker_buy_quote": 7952411.67455 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1002.37, "high": 1003.76, "low": 992.7, "close": 993.46, "volume": 9228.495, "close_time": 1762711199999, "quote_volume": 9200356.5453, "trades": 53569, "taker_buy_base": 4173.745, "taker_buy_quote": 4160638.38614 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 993.46, "high": 1000.09, "low": 992.14, "close": 999.65, "volume": 7503.681, "close_time": 1762714799999, "quote_volume": 7471683.93114, "trades": 37495, "taker_buy_base": 4259.643, "taker_buy_quote": 4243037.89763 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 999.64, "high": 1005.0, "low": 996.98, "close": 1004.96, "volume": 10974.567, "close_time": 1762718399999, "quote_volume": 10992044.83244, "trades": 66380, "taker_buy_base": 5870.012, "taker_buy_quote": 5880491.51099 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1004.96, "high": 1007.16, "low": 997.18, "close": 998.9, "volume": 13446.937, "close_time": 1762721999999, "quote_volume": 13475218.49453, "trades": 59222, "taker_buy_base": 5620.342, "taker_buy_quote": 5637235.81109 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 998.91, "high": 1000.75, "low": 996.1, "close": 997.39, "volume": 5936.059, "close_time": 1762725599999, "quote_volume": 5924107.4056, "trades": 38948, "taker_buy_base": 2814.309, "taker_buy_quote": 2808878.83585 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 997.4, "high": 999.06, "low": 990.6, "close": 997.0, "volume": 7644.065, "close_time": 1762729199999, "quote_volume": 7605135.64979, "trades": 41151, "taker_buy_base": 3847.36, "taker_buy_quote": 3828333.94621 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 997.02, "high": 1003.99, "low": 993.6, "close": 996.63, "volume": 12015.382, "close_time": 1762732799999, "quote_volume": 11991772.56062, "trades": 67465, "taker_buy_base": 6100.953, "taker_buy_quote": 6091733.3888 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 996.63, "high": 1019.56, "low": 991.6, "close": 1013.09, "volume": 26613.755, "close_time": 1762736399999, "quote_volume": 26832026.64683, "trades": 124188, "taker_buy_base": 15494.395, "taker_buy_quote": 15613817.15479 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1013.09, "high": 1015.47, "low": 1007.77, "close": 1011.17, "volume": 19488.115, "close_time": 1762739999999, "quote_volume": 19710895.71779, "trades": 99677, "taker_buy_base": 11228.503, "taker_buy_quote": 11359047.70846 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1011.17, "high": 1015.6, "low": 1008.57, "close": 1015.48, "volume": 12989.096, "close_time": 1762743599999, "quote_volume": 13142232.15632, "trades": 69002, "taker_buy_base": 7276.822, "taker_buy_quote": 7363069.35891 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1015.48, "high": 1017.85, "low": 1011.72, "close": 1013.16, "volume": 10707.287, "close_time": 1762747199999, "quote_volume": 10864254.10068, "trades": 68578, "taker_buy_base": 5371.296, "taker_buy_quote": 5450311.03708 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1013.16, "high": 1014.69, "low": 1009.01, "close": 1011.3, "volume": 9794.693, "close_time": 1762750799999, "quote_volume": 9906031.19889, "trades": 51282, "taker_buy_base": 5137.166, "taker_buy_quote": 5196414.44646 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1011.31, "high": 1011.8, "low": 1004.02, "close": 1006.97, "volume": 9027.69, "close_time": 1762754399999, "quote_volume": 9098778.61117, "trades": 50349, "taker_buy_base": 4465.857, "taker_buy_quote": 4501705.44101 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1006.96, "high": 1008.93, "low": 1004.21, "close": 1008.25, "volume": 6226.742, "close_time": 1762757999999, "quote_volume": 6272629.98542, "trades": 50409, "taker_buy_base": 3168.576, "taker_buy_quote": 3192581.03092 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1008.25, "high": 1011.82, "low": 1004.9, "close": 1005.98, "volume": 7084.4, "close_time": 1762761599999, "quote_volume": 7141764.09342, "trades": 45016, "taker_buy_base": 2951.606, "taker_buy_quote": 2976561.87553 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1005.99, "high": 1006.24, "low": 996.02, "close": 998.28, "volume": 14744.537, "close_time": 1762765199999, "quote_volume": 14753341.16675, "trades": 77817, "taker_buy_base": 5706.104, "taker_buy_quote": 5710198.62228 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 998.27, "high": 1006.46, "low": 996.9, "close": 1004.93, "volume": 12962.762, "close_time": 1762768799999, "quote_volume": 12989517.65253, "trades": 73998, "taker_buy_base": 6053.237, "taker_buy_quote": 6066612.11414 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1004.92, "high": 1005.53, "low": 998.2, "close": 998.9, "volume": 11312.931, "close_time": 1762772399999, "quote_volume": 11321484.76011, "trades": 110271, "taker_buy_base": 5200.981, "taker_buy_quote": 5205400.75868 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 998.91, "high": 1002.22, "low": 998.69, "close": 999.49, "volume": 5396.376, "close_time": 1762775999999, "quote_volume": 5399465.32883, "trades": 53583, "taker_buy_base": 2516.2, "taker_buy_quote": 2518012.7575 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 999.5, "high": 1000.2, "low": 994.04, "close": 996.71, "volume": 10678.015, "close_time": 1762779599999, "quote_volume": 10640616.81724, "trades": 59013, "taker_buy_base": 4586.7, "taker_buy_quote": 4571085.22178 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 996.71, "high": 1004.28, "low": 996.23, "close": 1003.07, "volume": 12318.862, "close_time": 1762783199999, "quote_volume": 12333052.27195, "trades": 67986, "taker_buy_base": 8221.277, "taker_buy_quote": 8231499.73298 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1003.07, "high": 1003.07, "low": 981.65, "close": 984.3, "volume": 29043.672, "close_time": 1762786799999, "quote_volume": 28755576.02153, "trades": 143055, "taker_buy_base": 12958.105, "taker_buy_quote": 12833936.16814 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 984.29, "high": 988.95, "low": 976.7, "close": 980.04, "volume": 25511.123, "close_time": 1762790399999, "quote_volume": 25101923.82744, "trades": 138372, "taker_buy_base": 10758.688, "taker_buy_quote": 10592428.23904 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 980.04, "high": 982.72, "low": 976.22, "close": 980.41, "volume": 11936.524, "close_time": 1762793999999, "quote_volume": 11694938.96857, "trades": 89388, "taker_buy_base": 5800.883, "taker_buy_quote": 5685210.92599 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 980.4, "high": 988.44, "low": 979.4, "close": 987.27, "volume": 10463.924, "close_time": 1762797599999, "quote_volume": 10303427.54107, "trades": 67432, "taker_buy_base": 6574.942, "taker_buy_quote": 6474347.82522 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 987.27, "high": 987.9, "low": 982.33, "close": 982.48, "volume": 5364.752, "close_time": 1762801199999, "quote_volume": 5286217.00301, "trades": 49794, "taker_buy_base": 2393.015, "taker_buy_quote": 2358704.40137 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 982.49, "high": 989.45, "low": 981.99, "close": 987.89, "volume": 5628.889, "close_time": 1762804799999, "quote_volume": 5548201.49942, "trades": 44968, "taker_buy_base": 3269.994, "taker_buy_quote": 3223167.14493 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 987.89, "high": 992.61, "low": 987.7, "close": 989.29, "volume": 5655.383, "close_time": 1762808399999, "quote_volume": 5601022.52991, "trades": 42375, "taker_buy_base": 3575.31, "taker_buy_quote": 3540864.94706 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 989.28, "high": 989.4, "low": 983.59, "close": 986.68, "volume": 7053.577, "close_time": 1762811999999, "quote_volume": 6954030.76099, "trades": 53107, "taker_buy_base": 3374.499, "taker_buy_quote": 3327014.88389 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 986.68, "high": 996.0, "low": 985.07, "close": 994.98, "volume": 5209.278, "close_time": 1762815599999, "quote_volume": 5157456.16232, "trades": 37551, "taker_buy_base": 2984.572, "taker_buy_quote": 2955902.90939 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 994.99, "high": 996.3, "low": 990.96, "close": 991.98, "volume": 5916.413, "close_time": 1762819199999, "quote_volume": 5880788.31668, "trades": 46512, "taker_buy_base": 3083.808, "taker_buy_quote": 3064819.28411 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 991.99, "high": 994.0, "low": 986.96, "close": 993.94, "volume": 7665.72, "close_time": 1762822799999, "quote_volume": 7595163.30923, "trades": 51383, "taker_buy_base": 3956.732, "taker_buy_quote": 3922109.46964 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 993.95, "high": 1008.6, "low": 992.68, "close": 997.68, "volume": 20849.953, "close_time": 1762826399999, "quote_volume": 20887440.81618, "trades": 138935, "taker_buy_base": 11304.943, "taker_buy_quote": 11326572.51249 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 997.68, "high": 1008.4, "low": 992.14, "close": 1003.83, "volume": 15944.623, "close_time": 1762829999999, "quote_volume": 15959614.17468, "trades": 103545, "taker_buy_base": 9065.827, "taker_buy_quote": 9074748.14879 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1003.84, "high": 1005.71, "low": 1000.28, "close": 1000.92, "volume": 7443.285, "close_time": 1762833599999, "quote_volume": 7467819.26348, "trades": 56646, "taker_buy_base": 3451.345, "taker_buy_quote": 3463380.07814 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1000.92, "high": 1003.82, "low": 986.47, "close": 988.74, "volume": 15479.451, "close_time": 1762837199999, "quote_volume": 15391506.14902, "trades": 73649, "taker_buy_base": 6070.851, "taker_buy_quote": 6038133.97725 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 988.74, "high": 989.07, "low": 981.32, "close": 983.17, "volume": 13202.401, "close_time": 1762840799999, "quote_volume": 12996780.66603, "trades": 82286, "taker_buy_base": 5309.664, "taker_buy_quote": 5226430.77043 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 983.16, "high": 985.73, "low": 979.54, "close": 984.09, "volume": 10912.625, "close_time": 1762844399999, "quote_volume": 10728286.09294, "trades": 63943, "taker_buy_base": 4467.26, "taker_buy_quote": 4392223.3353 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 984.1, "high": 985.46, "low": 972.24, "close": 974.63, "volume": 15399.688, "close_time": 1762847999999, "quote_volume": 15053871.34942, "trades": 83119, "taker_buy_base": 6166.094, "taker_buy_quote": 6025908.22766 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 974.62, "high": 978.82, "low": 973.19, "close": 977.63, "volume": 8855.152, "close_time": 1762851599999, "quote_volume": 8644642.03509, "trades": 66360, "taker_buy_base": 4162.031, "taker_buy_quote": 4064347.60299 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 977.63, "high": 980.6, "low": 975.0, "close": 975.56, "volume": 8930.36, "close_time": 1762855199999, "quote_volume": 8735001.63565, "trades": 68450, "taker_buy_base": 4133.309, "taker_buy_quote": 4044293.86183 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 975.54, "high": 979.49, "low": 974.52, "close": 978.69, "volume": 7062.833, "close_time": 1762858799999, "quote_volume": 6902405.0104, "trades": 52884, "taker_buy_base": 3651.647, "taker_buy_quote": 3569731.58106 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 978.7, "high": 983.42, "low": 978.7, "close": 980.75, "volume": 7822.202, "close_time": 1762862399999, "quote_volume": 7674174.82238, "trades": 44854, "taker_buy_base": 3780.606, "taker_buy_quote": 3709392.14484 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 980.75, "high": 984.84, "low": 977.48, "close": 980.08, "volume": 9404.924, "close_time": 1762865999999, "quote_volume": 9225952.14769, "trades": 67207, "taker_buy_base": 4986.983, "taker_buy_quote": 4893430.6005 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 980.09, "high": 983.5, "low": 977.27, "close": 977.55, "volume": 6905.357, "close_time": 1762869599999, "quote_volume": 6770317.60996, "trades": 65108, "taker_buy_base": 3100.872, "taker_buy_quote": 3040577.11908 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 977.56, "high": 984.5, "low": 975.15, "close": 983.75, "volume": 15544.646, "close_time": 1762873199999, "quote_volume": 15210367.65473, "trades": 120086, "taker_buy_base": 7766.937, "taker_buy_quote": 7601495.185 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 983.76, "high": 983.76, "low": 972.0, "close": 975.7, "volume": 19041.744, "close_time": 1762876799999, "quote_volume": 18592852.02096, "trades": 126360, "taker_buy_base": 8942.947, "taker_buy_quote": 8730312.8543 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 975.7, "high": 977.81, "low": 972.5, "close": 975.19, "volume": 8843.277, "close_time": 1762880399999, "quote_volume": 8627945.16561, "trades": 80323, "taker_buy_base": 4398.655, "taker_buy_quote": 4292928.93314 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 975.2, "high": 977.7, "low": 961.9, "close": 967.25, "volume": 36730.476, "close_time": 1762883999999, "quote_volume": 35563208.01689, "trades": 107070, "taker_buy_base": 20033.458, "taker_buy_quote": 19385859.09725 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 967.25, "high": 969.7, "low": 964.57, "close": 968.0, "volume": 7284.537, "close_time": 1762887599999, "quote_volume": 7044480.75655, "trades": 50066, "taker_buy_base": 3268.839, "taker_buy_quote": 3161840.25783 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 967.99, "high": 967.99, "low": 960.8, "close": 961.27, "volume": 7222.868, "close_time": 1762891199999, "quote_volume": 6964385.88828, "trades": 47638, "taker_buy_base": 3367.96, "taker_buy_quote": 3247769.71234 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 961.28, "high": 963.9, "low": 957.0, "close": 960.29, "volume": 10732.989, "close_time": 1762894799999, "quote_volume": 10303832.46572, "trades": 72908, "taker_buy_base": 4694.359, "taker_buy_quote": 4507456.54255 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 960.3, "high": 962.85, "low": 957.27, "close": 958.92, "volume": 5456.369, "close_time": 1762898399999, "quote_volume": 5236572.35806, "trades": 61893, "taker_buy_base": 3026.228, "taker_buy_quote": 2904734.97469 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 958.91, "high": 965.7, "low": 956.08, "close": 964.6, "volume": 8464.998, "close_time": 1762901999999, "quote_volume": 8136126.75814, "trades": 51928, "taker_buy_base": 4423.559, "taker_buy_quote": 4251671.06606 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 964.61, "high": 965.22, "low": 956.81, "close": 958.08, "volume": 8751.391, "close_time": 1762905599999, "quote_volume": 8409599.59345, "trades": 54841, "taker_buy_base": 3659.218, "taker_buy_quote": 3518293.85369 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 958.08, "high": 962.51, "low": 955.41, "close": 956.33, "volume": 12335.11, "close_time": 1762909199999, "quote_volume": 11833428.71312, "trades": 84259, "taker_buy_base": 5378.458, "taker_buy_quote": 5161491.03063 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 956.33, "high": 965.64, "low": 955.31, "close": 963.8, "volume": 7242.341, "close_time": 1762912799999, "quote_volume": 6967283.31907, "trades": 67914, "taker_buy_base": 3970.678, "taker_buy_quote": 3820055.38151 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 963.8, "high": 964.87, "low": 958.27, "close": 961.19, "volume": 7446.213, "close_time": 1762916399999, "quote_volume": 7159687.15246, "trades": 53441, "taker_buy_base": 2950.53, "taker_buy_quote": 2837160.58228 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 961.2, "high": 962.85, "low": 960.4, "close": 961.4, "volume": 3219.38, "close_time": 1762919999999, "quote_volume": 3096786.49334, "trades": 40422, "taker_buy_base": 1772.243, "taker_buy_quote": 1704790.49982 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 961.39, "high": 962.56, "low": 957.8, "close": 960.0, "volume": 3782.289, "close_time": 1762923599999, "quote_volume": 3631465.96152, "trades": 31523, "taker_buy_base": 1413.948, "taker_buy_quote": 1357504.82572 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 960.01, "high": 962.81, "low": 957.76, "close": 958.25, "volume": 5237.62, "close_time": 1762927199999, "quote_volume": 5028014.00278, "trades": 35759, "taker_buy_base": 2546.779, "taker_buy_quote": 2445352.72096 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 958.25, "high": 961.9, "low": 957.77, "close": 957.96, "volume": 5337.1, "close_time": 1762930799999, "quote_volume": 5122841.22014, "trades": 37475, "taker_buy_base": 2698.264, "taker_buy_quote": 2589841.23379 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 957.96, "high": 959.4, "low": 951.8, "close": 953.13, "volume": 8392.033, "close_time": 1762934399999, "quote_volume": 8021356.63165, "trades": 43548, "taker_buy_base": 3049.016, "taker_buy_quote": 2913525.47071 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 953.12, "high": 964.62, "low": 953.12, "close": 963.76, "volume": 11546.293, "close_time": 1762937999999, "quote_volume": 11088566.36001, "trades": 65269, "taker_buy_base": 6467.013, "taker_buy_quote": 6209549.04918 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 963.75, "high": 969.21, "low": 963.64, "close": 966.64, "volume": 9206.63, "close_time": 1762941599999, "quote_volume": 8901630.86785, "trades": 56149, "taker_buy_base": 5526.559, "taker_buy_quote": 5343068.81352 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 966.65, "high": 973.2, "low": 966.5, "close": 972.41, "volume": 7611.309, "close_time": 1762945199999, "quote_volume": 7384607.41311, "trades": 47173, "taker_buy_base": 4909.332, "taker_buy_quote": 4762970.37509 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 972.41, "high": 975.36, "low": 968.57, "close": 971.43, "volume": 7112.778, "close_time": 1762948799999, "quote_volume": 6913599.54226, "trades": 43793, "taker_buy_base": 3721.484, "taker_buy_quote": 3617859.40553 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 971.44, "high": 975.0, "low": 970.11, "close": 973.31, "volume": 6106.358, "close_time": 1762952399999, "quote_volume": 5938069.19868, "trades": 46536, "taker_buy_base": 3561.585, "taker_buy_quote": 3464146.053 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 973.32, "high": 978.61, "low": 970.26, "close": 976.85, "volume": 7622.26, "close_time": 1762955999999, "quote_volume": 7425230.17051, "trades": 52657, "taker_buy_base": 4477.822, "taker_buy_quote": 4362297.22919 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 976.85, "high": 976.85, "low": 959.39, "close": 966.22, "volume": 17281.674, "close_time": 1762959599999, "quote_volume": 16727996.82476, "trades": 107918, "taker_buy_base": 7230.915, "taker_buy_quote": 7002615.64136 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 966.21, "high": 969.4, "low": 946.23, "close": 949.1, "volume": 26281.033, "close_time": 1762963199999, "quote_volume": 25126984.11765, "trades": 178032, "taker_buy_base": 10334.67, "taker_buy_quote": 9888703.17113 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 949.11, "high": 952.84, "low": 937.9, "close": 942.59, "volume": 26640.978, "close_time": 1762966799999, "quote_volume": 25158504.52789, "trades": 184439, "taker_buy_base": 12254.764, "taker_buy_quote": 11577593.65651 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 942.6, "high": 952.32, "low": 941.17, "close": 950.44, "volume": 13173.247, "close_time": 1762970399999, "quote_volume": 12467596.39047, "trades": 90143, "taker_buy_base": 6316.362, "taker_buy_quote": 5978159.9747 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 950.43, "high": 955.0, "low": 949.49, "close": 951.1, "volume": 5972.46, "close_time": 1762973999999, "quote_volume": 5685544.03838, "trades": 53851, "taker_buy_base": 3204.332, "taker_buy_quote": 3050569.92003 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 951.11, "high": 951.68, "low": 943.21, "close": 948.68, "volume": 8151.071, "close_time": 1762977599999, "quote_volume": 7726070.30964, "trades": 75853, "taker_buy_base": 3836.877, "taker_buy_quote": 3636684.38534 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 948.68, "high": 955.66, "low": 946.8, "close": 953.39, "volume": 5032.118, "close_time": 1762981199999, "quote_volume": 4791952.49225, "trades": 46992, "taker_buy_base": 2842.853, "taker_buy_quote": 2707944.49909 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 953.39, "high": 957.79, "low": 953.35, "close": 955.81, "volume": 4360.867, "close_time": 1762984799999, "quote_volume": 4167229.32625, "trades": 34760, "taker_buy_base": 1975.886, "taker_buy_quote": 1888065.71414 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 955.8, "high": 957.2, "low": 952.2, "close": 957.14, "volume": 3232.198, "close_time": 1762988399999, "quote_volume": 3083944.05324, "trades": 24599, "taker_buy_base": 1559.474, "taker_buy_quote": 1488378.95401 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 957.14, "high": 957.15, "low": 951.31, "close": 952.86, "volume": 4663.756, "close_time": 1762991999999, "quote_volume": 4446883.0419, "trades": 39331, "taker_buy_base": 1578.913, "taker_buy_quote": 1505911.75143 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 952.87, "high": 956.9, "low": 952.0, "close": 953.09, "volume": 5005.575, "close_time": 1762995599999, "quote_volume": 4775986.75306, "trades": 42941, "taker_buy_base": 2372.632, "taker_buy_quote": 2264281.72709 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 953.09, "high": 959.96, "low": 952.8, "close": 955.9, "volume": 9844.726, "close_time": 1762999199999, "quote_volume": 9421026.68038, "trades": 70605, "taker_buy_base": 5469.649, "taker_buy_quote": 5235129.40972 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 955.9, "high": 957.09, "low": 953.42, "close": 955.76, "volume": 3317.463, "close_time": 1763002799999, "quote_volume": 3169621.49702, "trades": 44162, "taker_buy_base": 1706.044, "taker_buy_quote": 1630097.20585 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 955.76, "high": 963.9, "low": 946.52, "close": 959.7, "volume": 13573.244, "close_time": 1763006399999, "quote_volume": 12990699.68926, "trades": 90888, "taker_buy_base": 7137.876, "taker_buy_quote": 6835536.65362 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 959.7, "high": 962.96, "low": 957.4, "close": 962.12, "volume": 7840.232, "close_time": 1763009999999, "quote_volume": 7529416.82995, "trades": 64686, "taker_buy_base": 4182.549, "taker_buy_quote": 4017590.70082 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 962.11, "high": 972.2, "low": 959.38, "close": 968.85, "volume": 8585.799, "close_time": 1763013599999, "quote_volume": 8296725.78949, "trades": 60499, "taker_buy_base": 5499.217, "taker_buy_quote": 5315550.18472 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 968.85, "high": 971.08, "low": 966.63, "close": 967.93, "volume": 7356.859, "close_time": 1763017199999, "quote_volume": 7128344.52897, "trades": 62231, "taker_buy_base": 2936.648, "taker_buy_quote": 2845518.99823 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 967.94, "high": 969.79, "low": 962.99, "close": 964.89, "volume": 9938.559, "close_time": 1763020799999, "quote_volume": 9604325.46949, "trades": 60328, "taker_buy_base": 3976.851, "taker_buy_quote": 3843442.57942 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 964.9, "high": 968.05, "low": 964.12, "close": 965.99, "volume": 4718.069, "close_time": 1763024399999, "quote_volume": 4559376.37797, "trades": 44534, "taker_buy_base": 2128.449, "taker_buy_quote": 2056737.33993 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 965.98, "high": 966.62, "low": 959.74, "close": 960.58, "volume": 9151.815, "close_time": 1763027999999, "quote_volume": 8804506.30825, "trades": 50156, "taker_buy_base": 2925.016, "taker_buy_quote": 2814263.24664 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 960.59, "high": 966.13, "low": 960.59, "close": 964.0, "volume": 5613.051, "close_time": 1763031599999, "quote_volume": 5410055.25387, "trades": 35707, "taker_buy_base": 3229.89, "taker_buy_quote": 3113340.09227 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 964.01, "high": 967.88, "low": 963.39, "close": 967.07, "volume": 4381.205, "close_time": 1763035199999, "quote_volume": 4230356.59479, "trades": 29024, "taker_buy_base": 2603.913, "taker_buy_quote": 2514549.9071 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 967.07, "high": 968.17, "low": 964.77, "close": 965.79, "volume": 5072.464, "close_time": 1763038799999, "quote_volume": 4901838.4605, "trades": 40432, "taker_buy_base": 2796.656, "taker_buy_quote": 2702810.4219 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 965.79, "high": 966.6, "low": 957.0, "close": 959.83, "volume": 9611.824, "close_time": 1763042399999, "quote_volume": 9236687.25359, "trades": 62898, "taker_buy_base": 3731.036, "taker_buy_quote": 3585276.00206 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 959.84, "high": 967.88, "low": 952.55, "close": 964.28, "volume": 18343.294, "close_time": 1763045999999, "quote_volume": 17600952.872, "trades": 131008, "taker_buy_base": 9775.055, "taker_buy_quote": 9382734.5515 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 964.28, "high": 966.23, "low": 953.9, "close": 957.36, "volume": 13932.171, "close_time": 1763049599999, "quote_volume": 13372157.35524, "trades": 106350, "taker_buy_base": 6392.313, "taker_buy_quote": 6136864.75281 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 957.36, "high": 959.43, "low": 945.16, "close": 946.2, "volume": 18372.94, "close_time": 1763053199999, "quote_volume": 17499830.66446, "trades": 125421, "taker_buy_base": 8744.93, "taker_buy_quote": 8333183.7148 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 946.2, "high": 946.66, "low": 930.41, "close": 931.01, "volume": 28903.518, "close_time": 1763056799999, "quote_volume": 27140799.25025, "trades": 155972, "taker_buy_base": 11636.594, "taker_buy_quote": 10930358.68112 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 931.0, "high": 933.01, "low": 913.78, "close": 916.92, "volume": 46718.947, "close_time": 1763060399999, "quote_volume": 43125096.74468, "trades": 250945, "taker_buy_base": 20542.274, "taker_buy_quote": 18964797.10347 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 916.92, "high": 924.33, "low": 911.14, "close": 913.54, "volume": 39905.547, "close_time": 1763063999999, "quote_volume": 36616905.35888, "trades": 208149, "taker_buy_base": 18840.64, "taker_buy_quote": 17289561.75415 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 913.54, "high": 918.86, "low": 905.72, "close": 914.26, "volume": 26159.09, "close_time": 1763067599999, "quote_volume": 23851045.25741, "trades": 176209, "taker_buy_base": 12748.931, "taker_buy_quote": 11627252.42318 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 914.27, "high": 919.61, "low": 909.79, "close": 914.85, "volume": 12072.513, "close_time": 1763071199999, "quote_volume": 11026353.32193, "trades": 87077, "taker_buy_base": 6018.278, "taker_buy_quote": 5497070.02893 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 914.86, "high": 925.14, "low": 912.0, "close": 923.22, "volume": 12416.691, "close_time": 1763074799999, "quote_volume": 11423294.05503, "trades": 65021, "taker_buy_base": 6478.696, "taker_buy_quote": 5961845.2921 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 923.22, "high": 932.68, "low": 920.48, "close": 927.15, "volume": 13509.482, "close_time": 1763078399999, "quote_volume": 12543719.14283, "trades": 90493, "taker_buy_base": 6107.005, "taker_buy_quote": 5670007.72983 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 927.15, "high": 929.47, "low": 919.39, "close": 921.6, "volume": 10722.62, "close_time": 1763081999999, "quote_volume": 9910992.72056, "trades": 122869, "taker_buy_base": 5186.401, "taker_buy_quote": 4794923.78295 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 921.61, "high": 926.42, "low": 919.11, "close": 921.44, "volume": 11292.791, "close_time": 1763085599999, "quote_volume": 10414479.67441, "trades": 105853, "taker_buy_base": 5779.282, "taker_buy_quote": 5330240.62959 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 921.45, "high": 934.04, "low": 921.2, "close": 930.3, "volume": 16373.407, "close_time": 1763089199999, "quote_volume": 15230593.84638, "trades": 80076, "taker_buy_base": 7829.012, "taker_buy_quote": 7278866.34189 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 930.31, "high": 931.99, "low": 918.63, "close": 924.03, "volume": 18904.534, "close_time": 1763092799999, "quote_volume": 17474165.42369, "trades": 87527, "taker_buy_base": 8466.891, "taker_buy_quote": 7825195.20226 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 924.02, "high": 924.29, "low": 900.0, "close": 914.24, "volume": 38346.803, "close_time": 1763096399999, "quote_volume": 34845804.19262, "trades": 184521, "taker_buy_base": 15547.368, "taker_buy_quote": 14137247.84982 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 914.24, "high": 920.16, "low": 911.59, "close": 919.23, "volume": 20726.1, "close_time": 1763099999999, "quote_volume": 18989402.73612, "trades": 139455, "taker_buy_base": 9795.223, "taker_buy_quote": 8976399.94108 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 919.24, "high": 923.76, "low": 906.91, "close": 923.12, "volume": 17870.308, "close_time": 1763103599999, "quote_volume": 16347801.06726, "trades": 118784, "taker_buy_base": 9372.188, "taker_buy_quote": 8579369.5151 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 923.12, "high": 926.9, "low": 918.49, "close": 923.08, "volume": 13348.367, "close_time": 1763107199999, "quote_volume": 12312568.93767, "trades": 108230, "taker_buy_base": 7031.977, "taker_buy_quote": 6487118.90103 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 923.07, "high": 923.07, "low": 915.34, "close": 919.35, "volume": 11984.521, "close_time": 1763110799999, "quote_volume": 11018470.4, "trades": 82433, "taker_buy_base": 5529.919, "taker_buy_quote": 5085078.67657 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 919.35, "high": 922.13, "low": 909.4, "close": 910.65, "volume": 14203.201, "close_time": 1763114399999, "quote_volume": 13000311.00193, "trades": 79409, "taker_buy_base": 6254.777, "taker_buy_quote": 5726934.47067 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 910.66, "high": 917.86, "low": 910.22, "close": 913.0, "volume": 14165.632, "close_time": 1763117999999, "quote_volume": 12941826.22765, "trades": 75783, "taker_buy_base": 7489.265, "taker_buy_quote": 6843264.52497 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 913.0, "high": 915.2, "low": 904.56, "close": 909.17, "volume": 17184.119, "close_time": 1763121599999, "quote_volume": 15622489.9829, "trades": 117502, "taker_buy_base": 8414.06, "taker_buy_quote": 7654059.31322 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 909.16, "high": 909.16, "low": 887.88, "close": 906.13, "volume": 49513.632, "close_time": 1763125199999, "quote_volume": 44476664.6173, "trades": 265066, "taker_buy_base": 22757.741, "taker_buy_quote": 20449771.69613 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 906.13, "high": 909.74, "low": 896.49, "close": 905.9, "volume": 33576.413, "close_time": 1763128799999, "quote_volume": 30312414.75457, "trades": 217533, "taker_buy_base": 16270.12, "taker_buy_quote": 14690022.48558 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 905.89, "high": 927.85, "low": 904.78, "close": 924.8, "volume": 50685.771, "close_time": 1763132399999, "quote_volume": 46495872.76414, "trades": 273678, "taker_buy_base": 26987.831, "taker_buy_quote": 24754889.12207 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 924.8, "high": 931.04, "low": 918.17, "close": 925.5, "volume": 21205.191, "close_time": 1763135999999, "quote_volume": 19611334.26841, "trades": 161901, "taker_buy_base": 11117.318, "taker_buy_quote": 10284894.46667 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 925.51, "high": 933.37, "low": 921.65, "close": 931.25, "volume": 13358.747, "close_time": 1763139599999, "quote_volume": 12408096.21192, "trades": 106497, "taker_buy_base": 6893.573, "taker_buy_quote": 6404714.29112 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 931.25, "high": 932.25, "low": 920.55, "close": 922.93, "volume": 11661.942, "close_time": 1763143199999, "quote_volume": 10815172.76036, "trades": 99783, "taker_buy_base": 5612.128, "taker_buy_quote": 5204865.71584 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 922.93, "high": 927.31, "low": 918.61, "close": 920.97, "volume": 8330.934, "close_time": 1763146799999, "quote_volume": 7687550.71064, "trades": 74166, "taker_buy_base": 3568.819, "taker_buy_quote": 3293184.33783 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 920.96, "high": 933.1, "low": 919.85, "close": 931.81, "volume": 9142.062, "close_time": 1763150399999, "quote_volume": 8482221.02458, "trades": 83884, "taker_buy_base": 6036.263, "taker_buy_quote": 5600662.06546 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 931.81, "high": 933.56, "low": 913.97, "close": 919.5, "volume": 11576.55, "close_time": 1763153999999, "quote_volume": 10684344.80358, "trades": 99033, "taker_buy_base": 5884.634, "taker_buy_quote": 5429831.24837 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 919.51, "high": 928.2, "low": 917.16, "close": 925.53, "volume": 7836.234, "close_time": 1763157599999, "quote_volume": 7245835.06899, "trades": 64612, "taker_buy_base": 3306.26, "taker_buy_quote": 3056635.88844 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 925.53, "high": 929.02, "low": 920.0, "close": 922.8, "volume": 6506.871, "close_time": 1763161199999, "quote_volume": 6019129.50502, "trades": 44524, "taker_buy_base": 3018.621, "taker_buy_quote": 2792090.13469 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 922.79, "high": 922.79, "low": 908.0, "close": 915.25, "volume": 9676.258, "close_time": 1763164799999, "quote_volume": 8857084.61153, "trades": 107851, "taker_buy_base": 4409.956, "taker_buy_quote": 4037949.64468 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 915.26, "high": 926.41, "low": 914.91, "close": 922.36, "volume": 8464.598, "close_time": 1763168399999, "quote_volume": 7799480.26853, "trades": 74565, "taker_buy_base": 4701.694, "taker_buy_quote": 4332830.27114 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 922.36, "high": 929.99, "low": 919.22, "close": 928.46, "volume": 7934.697, "close_time": 1763171999999, "quote_volume": 7344637.3093, "trades": 77961, "taker_buy_base": 4357.421, "taker_buy_quote": 4033347.01525 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 928.46, "high": 936.13, "low": 926.6, "close": 936.13, "volume": 15188.18, "close_time": 1763175599999, "quote_volume": 14158954.75344, "trades": 65181, "taker_buy_base": 9416.305, "taker_buy_quote": 8775801.21767 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 936.13, "high": 936.13, "low": 929.39, "close": 931.85, "volume": 8540.571, "close_time": 1763179199999, "quote_volume": 7958529.20898, "trades": 52620, "taker_buy_base": 4266.879, "taker_buy_quote": 3975825.87848 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 931.85, "high": 933.77, "low": 927.01, "close": 928.03, "volume": 8504.707, "close_time": 1763182799999, "quote_volume": 7915775.01728, "trades": 40085, "taker_buy_base": 2551.67, "taker_buy_quote": 2375357.93098 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 928.03, "high": 932.45, "low": 927.04, "close": 932.01, "volume": 5621.563, "close_time": 1763186399999, "quote_volume": 5227268.61547, "trades": 39847, "taker_buy_base": 2375.306, "taker_buy_quote": 2208572.04367 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 932.02, "high": 935.38, "low": 930.42, "close": 932.51, "volume": 6311.459, "close_time": 1763189999999, "quote_volume": 5890224.89648, "trades": 36303, "taker_buy_base": 3573.104, "taker_buy_quote": 3335860.25613 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 932.51, "high": 936.79, "low": 931.35, "close": 936.19, "volume": 6821.994, "close_time": 1763193599999, "quote_volume": 6376528.06396, "trades": 39079, "taker_buy_base": 4133.298, "taker_buy_quote": 3864143.92882 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 936.2, "high": 939.19, "low": 930.61, "close": 932.97, "volume": 12648.904, "close_time": 1763197199999, "quote_volume": 11829958.49937, "trades": 89829, "taker_buy_base": 6658.467, "taker_buy_quote": 6227860.22209 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 932.97, "high": 938.81, "low": 930.8, "close": 934.81, "volume": 7436.368, "close_time": 1763200799999, "quote_volume": 6958909.51158, "trades": 48722, "taker_buy_base": 4317.665, "taker_buy_quote": 4041350.78765 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 934.81, "high": 937.1, "low": 929.74, "close": 936.42, "volume": 8172.794, "close_time": 1763204399999, "quote_volume": 7634849.172, "trades": 49754, "taker_buy_base": 4051.86, "taker_buy_quote": 3785598.22265 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 936.41, "high": 937.61, "low": 929.0, "close": 930.73, "volume": 5637.732, "close_time": 1763207999999, "quote_volume": 5260330.12171, "trades": 44248, "taker_buy_base": 2392.459, "taker_buy_quote": 2232280.48522 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 930.73, "high": 934.92, "low": 929.1, "close": 934.67, "volume": 4234.735, "close_time": 1763211599999, "quote_volume": 3950372.00374, "trades": 40930, "taker_buy_base": 1972.353, "taker_buy_quote": 1839854.35872 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 934.67, "high": 938.07, "low": 933.31, "close": 936.78, "volume": 5536.784, "close_time": 1763215199999, "quote_volume": 5182689.34344, "trades": 52137, "taker_buy_base": 3092.435, "taker_buy_quote": 2894904.49708 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 936.78, "high": 937.85, "low": 934.3, "close": 936.41, "volume": 4855.931, "close_time": 1763218799999, "quote_volume": 4546799.9056, "trades": 47135, "taker_buy_base": 2468.547, "taker_buy_quote": 2311482.14784 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 936.41, "high": 938.11, "low": 934.93, "close": 936.57, "volume": 3891.364, "close_time": 1763222399999, "quote_volume": 3644646.752, "trades": 40793, "taker_buy_base": 1974.578, "taker_buy_quote": 1849588.10276 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 936.57, "high": 937.25, "low": 931.1, "close": 937.24, "volume": 4900.941, "close_time": 1763225999999, "quote_volume": 4578181.72868, "trades": 48034, "taker_buy_base": 2532.758, "taker_buy_quote": 2366090.3832 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 937.25, "high": 941.49, "low": 936.0, "close": 940.98, "volume": 7904.468, "close_time": 1763229599999, "quote_volume": 7419268.13299, "trades": 43999, "taker_buy_base": 4405.993, "taker_buy_quote": 4136490.98355 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 940.98, "high": 943.0, "low": 940.01, "close": 941.27, "volume": 5371.996, "close_time": 1763233199999, "quote_volume": 5057502.0075, "trades": 31371, "taker_buy_base": 2607.221, "taker_buy_quote": 2454571.86075 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 941.27, "high": 945.22, "low": 941.11, "close": 941.33, "volume": 4743.183, "close_time": 1763236799999, "quote_volume": 4475350.93087, "trades": 30915, "taker_buy_base": 2400.973, "taker_buy_quote": 2266035.15552 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 941.33, "high": 941.57, "low": 931.41, "close": 932.82, "volume": 5421.201, "close_time": 1763240399999, "quote_volume": 5073650.73017, "trades": 39502, "taker_buy_base": 2474.484, "taker_buy_quote": 2315305.23146 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 932.81, "high": 934.58, "low": 926.01, "close": 927.34, "volume": 5926.022, "close_time": 1763243999999, "quote_volume": 5511435.12887, "trades": 52674, "taker_buy_base": 2574.738, "taker_buy_quote": 2395240.12868 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 927.35, "high": 932.96, "low": 926.5, "close": 932.2, "volume": 4472.143, "close_time": 1763247599999, "quote_volume": 4161850.36573, "trades": 35005, "taker_buy_base": 2438.728, "taker_buy_quote": 2270398.25289 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 932.2, "high": 936.6, "low": 931.05, "close": 932.28, "volume": 3442.37, "close_time": 1763251199999, "quote_volume": 3214440.50416, "trades": 26851, "taker_buy_base": 1806.226, "taker_buy_quote": 1686826.18219 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 932.27, "high": 933.4, "low": 927.8, "close": 930.0, "volume": 5599.221, "close_time": 1763254799999, "quote_volume": 5210541.77712, "trades": 39260, "taker_buy_base": 3032.541, "taker_buy_quote": 2822268.33723 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 930.0, "high": 930.03, "low": 921.49, "close": 928.19, "volume": 8452.714, "close_time": 1763258399999, "quote_volume": 7828804.5895, "trades": 74540, "taker_buy_base": 4300.478, "taker_buy_quote": 3982867.36504 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 928.19, "high": 940.0, "low": 925.2, "close": 939.79, "volume": 7940.081, "close_time": 1763261999999, "quote_volume": 7410348.31389, "trades": 50677, "taker_buy_base": 4417.029, "taker_buy_quote": 4124713.33845 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 939.8, "high": 941.61, "low": 936.52, "close": 941.21, "volume": 6131.207, "close_time": 1763265599999, "quote_volume": 5759194.50183, "trades": 41019, "taker_buy_base": 2503.418, "taker_buy_quote": 2351939.15005 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 941.2, "high": 941.69, "low": 937.89, "close": 941.24, "volume": 5748.161, "close_time": 1763269199999, "quote_volume": 5402782.62518, "trades": 42647, "taker_buy_base": 2298.235, "taker_buy_quote": 2160209.16075 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 941.24, "high": 945.1, "low": 940.92, "close": 944.0, "volume": 6078.708, "close_time": 1763272799999, "quote_volume": 5737551.05363, "trades": 40816, "taker_buy_base": 2803.169, "taker_buy_quote": 2646174.26275 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 944.0, "high": 948.23, "low": 942.68, "close": 943.24, "volume": 6888.845, "close_time": 1763276399999, "quote_volume": 6517757.11889, "trades": 36447, "taker_buy_base": 3696.072, "taker_buy_quote": 3496924.50089 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 943.24, "high": 943.7, "low": 940.53, "close": 943.47, "volume": 3018.2, "close_time": 1763279999999, "quote_volume": 2843991.35672, "trades": 30059, "taker_buy_base": 1448.279, "taker_buy_quote": 1364742.06035 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 943.48, "high": 945.38, "low": 941.65, "close": 944.69, "volume": 3816.958, "close_time": 1763283599999, "quote_volume": 3600181.52227, "trades": 34545, "taker_buy_base": 1639.105, "taker_buy_quote": 1546168.80686 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 944.69, "high": 949.77, "low": 941.9, "close": 949.3, "volume": 8976.508, "close_time": 1763287199999, "quote_volume": 8493583.42311, "trades": 55038, "taker_buy_base": 5368.107, "taker_buy_quote": 5078418.41392 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 949.29, "high": 949.76, "low": 946.78, "close": 947.46, "volume": 6535.811, "close_time": 1763290799999, "quote_volume": 6198092.11351, "trades": 43105, "taker_buy_base": 2777.06, "taker_buy_quote": 2633428.64076 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 947.47, "high": 948.23, "low": 930.32, "close": 931.79, "volume": 12366.539, "close_time": 1763294399999, "quote_volume": 11603253.07715, "trades": 87746, "taker_buy_base": 5218.289, "taker_buy_quote": 4892870.6019 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 931.8, "high": 937.99, "low": 928.41, "close": 933.01, "volume": 10234.194, "close_time": 1763297999999, "quote_volume": 9546259.57043, "trades": 77690, "taker_buy_base": 5530.169, "taker_buy_quote": 5159236.49302 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 933.01, "high": 934.25, "low": 925.86, "close": 930.1, "volume": 12348.194, "close_time": 1763301599999, "quote_volume": 11496800.1374, "trades": 65875, "taker_buy_base": 5391.515, "taker_buy_quote": 5017440.37061 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 930.1, "high": 939.23, "low": 929.0, "close": 936.36, "volume": 12516.513, "close_time": 1763305199999, "quote_volume": 11698081.4456, "trades": 67158, "taker_buy_base": 8432.98, "taker_buy_quote": 7881281.4483 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 936.36, "high": 936.43, "low": 922.2, "close": 923.62, "volume": 10454.087, "close_time": 1763308799999, "quote_volume": 9707446.52195, "trades": 79850, "taker_buy_base": 4434.946, "taker_buy_quote": 4118380.96102 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 923.62, "high": 927.9, "low": 913.16, "close": 914.51, "volume": 26852.082, "close_time": 1763312399999, "quote_volume": 24669181.67268, "trades": 201767, "taker_buy_base": 13795.879, "taker_buy_quote": 12672664.09857 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 914.51, "high": 919.52, "low": 908.16, "close": 915.68, "volume": 19123.992, "close_time": 1763315999999, "quote_volume": 17480632.98116, "trades": 133703, "taker_buy_base": 9329.344, "taker_buy_quote": 8528380.90074 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 915.68, "high": 930.45, "low": 913.05, "close": 916.05, "volume": 22402.562, "close_time": 1763319599999, "quote_volume": 20667861.04714, "trades": 163566, "taker_buy_base": 10631.247, "taker_buy_quote": 9805633.81231 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 916.05, "high": 926.45, "low": 915.7, "close": 919.93, "volume": 8027.772, "close_time": 1763323199999, "quote_volume": 7399751.90487, "trades": 83334, "taker_buy_base": 4012.843, "taker_buy_quote": 3698555.01173 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 919.94, "high": 926.06, "low": 918.89, "close": 919.82, "volume": 5756.278, "close_time": 1763326799999, "quote_volume": 5308638.28941, "trades": 57352, "taker_buy_base": 2578.296, "taker_buy_quote": 2378035.64372 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 919.82, "high": 920.3, "low": 911.13, "close": 915.38, "volume": 10111.439, "close_time": 1763330399999, "quote_volume": 9244731.04046, "trades": 82321, "taker_buy_base": 4872.928, "taker_buy_quote": 4453846.96507 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 915.37, "high": 924.23, "low": 911.01, "close": 922.68, "volume": 12141.746, "close_time": 1763333999999, "quote_volume": 11134671.7031, "trades": 83078, "taker_buy_base": 5929.522, "taker_buy_quote": 5436825.86631 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 922.68, "high": 931.82, "low": 910.15, "close": 926.56, "volume": 20636.065, "close_time": 1763337599999, "quote_volume": 19027006.1559, "trades": 154409, "taker_buy_base": 9532.652, "taker_buy_quote": 8785399.86889 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 926.59, "high": 938.31, "low": 919.61, "close": 935.79, "volume": 21641.237, "close_time": 1763341199999, "quote_volume": 20095222.26365, "trades": 140828, "taker_buy_base": 12220.518, "taker_buy_quote": 11354578.85444 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 935.8, "high": 936.27, "low": 928.75, "close": 928.86, "volume": 7180.012, "close_time": 1763344799999, "quote_volume": 6694042.07633, "trades": 67068, "taker_buy_base": 3290.183, "taker_buy_quote": 3067537.99422 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 928.86, "high": 935.0, "low": 927.55, "close": 930.5, "volume": 8165.087, "close_time": 1763348399999, "quote_volume": 7604763.7466, "trades": 78926, "taker_buy_base": 4539.577, "taker_buy_quote": 4228180.2835 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 930.5, "high": 939.55, "low": 930.27, "close": 934.52, "volume": 10013.522, "close_time": 1763351999999, "quote_volume": 9372615.64279, "trades": 81234, "taker_buy_base": 5533.685, "taker_buy_quote": 5179885.67634 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 934.52, "high": 936.97, "low": 930.01, "close": 932.87, "volume": 8687.274, "close_time": 1763355599999, "quote_volume": 8109208.38168, "trades": 63657, "taker_buy_base": 2981.216, "taker_buy_quote": 2783969.06072 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 932.88, "high": 935.27, "low": 931.43, "close": 934.3, "volume": 4961.965, "close_time": 1763359199999, "quote_volume": 4633258.24441, "trades": 50184, "taker_buy_base": 2611.031, "taker_buy_quote": 2438247.62601 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 934.31, "high": 935.0, "low": 930.11, "close": 934.02, "volume": 5249.048, "close_time": 1763362799999, "quote_volume": 4892032.04592, "trades": 51491, "taker_buy_base": 2326.986, "taker_buy_quote": 2168522.42852 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 934.02, "high": 937.79, "low": 933.4, "close": 935.28, "volume": 7251.446, "close_time": 1763366399999, "quote_volume": 6782935.54886, "trades": 68197, "taker_buy_base": 3802.868, "taker_buy_quote": 3557754.79013 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 935.28, "high": 938.29, "low": 934.6, "close": 935.6, "volume": 5915.055, "close_time": 1763369999999, "quote_volume": 5539053.36754, "trades": 59954, "taker_buy_base": 2975.893, "taker_buy_quote": 2787110.33667 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 935.6, "high": 937.66, "low": 933.56, "close": 936.48, "volume": 4850.282, "close_time": 1763373599999, "quote_volume": 4538728.953, "trades": 50731, "taker_buy_base": 2543.18, "taker_buy_quote": 2379862.37858 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 936.47, "high": 936.47, "low": 932.34, "close": 934.16, "volume": 4388.96, "close_time": 1763377199999, "quote_volume": 4101704.90297, "trades": 42867, "taker_buy_base": 2054.255, "taker_buy_quote": 1919787.63023 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 934.16, "high": 938.65, "low": 931.3, "close": 933.45, "volume": 6111.158, "close_time": 1763380799999, "quote_volume": 5712399.34793, "trades": 51947, "taker_buy_base": 3273.245, "taker_buy_quote": 3059965.14977 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 933.45, "high": 934.63, "low": 929.45, "close": 930.6, "volume": 4734.128, "close_time": 1763384399999, "quote_volume": 4411301.90665, "trades": 46303, "taker_buy_base": 2339.296, "taker_buy_quote": 2180113.37965 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 930.6, "high": 931.5, "low": 899.95, "close": 907.19, "volume": 39638.079, "close_time": 1763387999999, "quote_volume": 36138811.38834, "trades": 174742, "taker_buy_base": 17900.65, "taker_buy_quote": 16309395.23712 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 907.2, "high": 934.0, "low": 901.97, "close": 919.08, "volume": 41067.103, "close_time": 1763391599999, "quote_volume": 37728519.60708, "trades": 295614, "taker_buy_base": 21627.189, "taker_buy_quote": 19858389.88948 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 919.09, "high": 923.33, "low": 908.7, "close": 911.89, "volume": 18172.663, "close_time": 1763395199999, "quote_volume": 16623880.69946, "trades": 210248, "taker_buy_base": 9043.721, "taker_buy_quote": 8272869.21404 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 911.9, "high": 922.01, "low": 900.65, "close": 920.96, "volume": 29331.357, "close_time": 1763398799999, "quote_volume": 26700689.15931, "trades": 191729, "taker_buy_base": 13890.956, "taker_buy_quote": 12650239.07455 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 920.96, "high": 921.96, "low": 908.07, "close": 910.54, "volume": 13588.815, "close_time": 1763402399999, "quote_volume": 12417302.66593, "trades": 119832, "taker_buy_base": 7449.416, "taker_buy_quote": 6805080.0046 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 910.55, "high": 915.76, "low": 905.0, "close": 908.17, "volume": 17204.879, "close_time": 1763405999999, "quote_volume": 15645676.28205, "trades": 141199, "taker_buy_base": 8235.717, "taker_buy_quote": 7491295.70878 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 908.16, "high": 909.82, "low": 893.39, "close": 897.39, "volume": 23353.973, "close_time": 1763409599999, "quote_volume": 21026051.4923, "trades": 168393, "taker_buy_base": 10049.519, "taker_buy_quote": 9051267.63247 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 897.39, "high": 905.78, "low": 891.72, "close": 902.16, "volume": 21096.864, "close_time": 1763413199999, "quote_volume": 18959659.1061, "trades": 149372, "taker_buy_base": 10023.798, "taker_buy_quote": 9014532.96183 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 902.22, "high": 906.23, "low": 897.7, "close": 902.71, "volume": 9690.512, "close_time": 1763416799999, "quote_volume": 8737671.604, "trades": 97779, "taker_buy_base": 4893.266, "taker_buy_quote": 4412103.88022 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 902.72, "high": 911.03, "low": 900.81, "close": 907.31, "volume": 12851.373, "close_time": 1763420399999, "quote_volume": 11648151.04668, "trades": 70788, "taker_buy_base": 6441.009, "taker_buy_quote": 5836840.30797 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 907.32, "high": 908.71, "low": 903.21, "close": 907.36, "volume": 7747.064, "close_time": 1763423999999, "quote_volume": 7020598.82478, "trades": 70588, "taker_buy_base": 4280.988, "taker_buy_quote": 3879848.98692 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 907.36, "high": 915.15, "low": 897.89, "close": 914.53, "volume": 29156.744, "close_time": 1763427599999, "quote_volume": 26482963.02058, "trades": 145550, "taker_buy_base": 14276.714, "taker_buy_quote": 12971559.96083 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 914.53, "high": 918.75, "low": 909.39, "close": 912.22, "volume": 15653.357, "close_time": 1763431199999, "quote_volume": 14299776.74128, "trades": 110086, "taker_buy_base": 8216.656, "taker_buy_quote": 7507206.16238 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 912.21, "high": 918.2, "low": 900.76, "close": 903.27, "volume": 24873.763, "close_time": 1763434799999, "quote_volume": 22609995.48409, "trades": 146378, "taker_buy_base": 11129.993, "taker_buy_quote": 10121556.89222 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 903.26, "high": 904.96, "low": 884.4, "close": 903.4, "volume": 50877.151, "close_time": 1763438399999, "quote_volume": 45586377.5689, "trades": 253941, "taker_buy_base": 22918.83, "taker_buy_quote": 20555843.33747 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 903.4, "high": 908.4, "low": 892.75, "close": 906.56, "volume": 22443.716, "close_time": 1763441999999, "quote_volume": 20216668.43564, "trades": 138586, "taker_buy_base": 11265.257, "taker_buy_quote": 10150745.1111 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 906.56, "high": 913.61, "low": 901.73, "close": 910.89, "volume": 17382.442, "close_time": 1763445599999, "quote_volume": 15795442.4098, "trades": 104387, "taker_buy_base": 8741.387, "taker_buy_quote": 7948670.17305 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 910.9, "high": 911.79, "low": 903.02, "close": 903.2, "volume": 12620.68, "close_time": 1763449199999, "quote_volume": 11444334.76591, "trades": 77720, "taker_buy_base": 5590.747, "taker_buy_quote": 5071080.85505 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 903.21, "high": 913.0, "low": 900.33, "close": 910.33, "volume": 15502.233, "close_time": 1763452799999, "quote_volume": 14062512.33659, "trades": 103217, "taker_buy_base": 6139.418, "taker_buy_quote": 5573131.09843 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 910.33, "high": 917.41, "low": 909.93, "close": 915.33, "volume": 11939.618, "close_time": 1763456399999, "quote_volume": 10917762.73244, "trades": 108281, "taker_buy_base": 5993.509, "taker_buy_quote": 5480895.70677 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 915.33, "high": 925.0, "low": 912.1, "close": 920.64, "volume": 18939.776, "close_time": 1763459999999, "quote_volume": 17380219.3639, "trades": 107103, "taker_buy_base": 9828.656, "taker_buy_quote": 9016498.4823 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 920.64, "high": 923.8, "low": 917.34, "close": 919.7, "volume": 8411.57, "close_time": 1763463599999, "quote_volume": 7737465.97448, "trades": 66793, "taker_buy_base": 3898.216, "taker_buy_quote": 3585882.32496 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 919.69, "high": 920.2, "low": 914.0, "close": 915.46, "volume": 7219.318, "close_time": 1763467199999, "quote_volume": 6623956.17505, "trades": 59187, "taker_buy_base": 3279.689, "taker_buy_quote": 3009611.43485 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 915.47, "high": 919.65, "low": 912.5, "close": 917.4, "volume": 6428.509, "close_time": 1763470799999, "quote_volume": 5886061.23067, "trades": 68432, "taker_buy_base": 3107.672, "taker_buy_quote": 2845990.34379 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 917.39, "high": 917.76, "low": 910.42, "close": 915.89, "volume": 7312.38, "close_time": 1763474399999, "quote_volume": 6685785.2673, "trades": 71583, "taker_buy_base": 3042.504, "taker_buy_quote": 2782517.54314 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 915.89, "high": 924.96, "low": 914.59, "close": 915.0, "volume": 15414.441, "close_time": 1763477999999, "quote_volume": 14180782.28962, "trades": 153309, "taker_buy_base": 8376.498, "taker_buy_quote": 7707725.54958 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 915.01, "high": 927.44, "low": 912.1, "close": 926.11, "volume": 20146.179, "close_time": 1763481599999, "quote_volume": 18588549.91157, "trades": 154192, "taker_buy_base": 11065.72, "taker_buy_quote": 10211887.84156 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 926.1, "high": 939.99, "low": 924.18, "close": 936.99, "volume": 30224.625, "close_time": 1763485199999, "quote_volume": 28242528.21828, "trades": 160454, "taker_buy_base": 16919.162, "taker_buy_quote": 15809976.93039 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 936.99, "high": 937.42, "low": 930.44, "close": 933.96, "volume": 10977.026, "close_time": 1763488799999, "quote_volume": 10253881.73907, "trades": 84275, "taker_buy_base": 5438.997, "taker_buy_quote": 5081529.9161 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 933.96, "high": 938.57, "low": 933.96, "close": 934.86, "volume": 8314.518, "close_time": 1763492399999, "quote_volume": 7785972.61886, "trades": 51619, "taker_buy_base": 4472.447, "taker_buy_quote": 4188697.24801 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 934.86, "high": 938.75, "low": 933.68, "close": 935.8, "volume": 4924.604, "close_time": 1763495999999, "quote_volume": 4610440.29098, "trades": 33862, "taker_buy_base": 2206.882, "taker_buy_quote": 2066202.73201 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 935.8, "high": 937.2, "low": 933.59, "close": 933.73, "volume": 3641.309, "close_time": 1763499599999, "quote_volume": 3404791.12755, "trades": 34138, "taker_buy_base": 1973.592, "taker_buy_quote": 1845486.72309 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 933.74, "high": 934.8, "low": 928.9, "close": 928.9, "volume": 6120.066, "close_time": 1763503199999, "quote_volume": 5701386.15807, "trades": 44225, "taker_buy_base": 2146.851, "taker_buy_quote": 2000563.50769 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 928.91, "high": 935.67, "low": 928.5, "close": 934.37, "volume": 5191.37, "close_time": 1763506799999, "quote_volume": 4843846.77653, "trades": 36509, "taker_buy_base": 2916.776, "taker_buy_quote": 2721655.81258 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 934.37, "high": 935.0, "low": 931.81, "close": 932.79, "volume": 3560.063, "close_time": 1763510399999, "quote_volume": 3322351.11861, "trades": 27048, "taker_buy_base": 1871.978, "taker_buy_quote": 1746919.17706 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 932.79, "high": 933.0, "low": 924.78, "close": 931.44, "volume": 8678.784, "close_time": 1763513999999, "quote_volume": 8063640.78796, "trades": 55684, "taker_buy_base": 4357.489, "taker_buy_quote": 4048657.38528 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 931.45, "high": 935.87, "low": 929.02, "close": 934.9, "volume": 7245.411, "close_time": 1763517599999, "quote_volume": 6760033.0657, "trades": 52366, "taker_buy_base": 4310.874, "taker_buy_quote": 4023267.01076 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 934.9, "high": 941.06, "low": 933.68, "close": 938.67, "volume": 9136.613, "close_time": 1763521199999, "quote_volume": 8571717.28587, "trades": 53581, "taker_buy_base": 5615.818, "taker_buy_quote": 5269103.19337 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 938.67, "high": 939.0, "low": 930.0, "close": 932.26, "volume": 8800.384, "close_time": 1763524799999, "quote_volume": 8217028.80883, "trades": 63781, "taker_buy_base": 4231.132, "taker_buy_quote": 3950255.04538 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 932.27, "high": 932.88, "low": 923.82, "close": 925.49, "volume": 9034.93, "close_time": 1763528399999, "quote_volume": 8385544.2733, "trades": 81888, "taker_buy_base": 3940.207, "taker_buy_quote": 3658626.73497 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 925.5, "high": 926.5, "low": 912.9, "close": 918.55, "volume": 14863.448, "close_time": 1763531999999, "quote_volume": 13650839.04675, "trades": 111011, "taker_buy_base": 6625.45, "taker_buy_quote": 6082280.38188 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 918.55, "high": 926.37, "low": 917.2, "close": 924.69, "volume": 10052.467, "close_time": 1763535599999, "quote_volume": 9274700.96739, "trades": 71855, "taker_buy_base": 5435.833, "taker_buy_quote": 5014249.95919 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 924.69, "high": 932.81, "low": 924.16, "close": 931.12, "volume": 7570.71, "close_time": 1763539199999, "quote_volume": 7030474.0653, "trades": 52501, "taker_buy_base": 4201.049, "taker_buy_quote": 3901467.82222 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 931.12, "high": 934.0, "low": 924.42, "close": 925.78, "volume": 7950.434, "close_time": 1763542799999, "quote_volume": 7391226.82024, "trades": 51284, "taker_buy_base": 3399.477, "taker_buy_quote": 3162066.73018 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 925.77, "high": 925.78, "low": 919.32, "close": 923.78, "volume": 9520.893, "close_time": 1763546399999, "quote_volume": 8783264.82125, "trades": 69335, "taker_buy_base": 4511.656, "taker_buy_quote": 4161916.6926 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 923.77, "high": 926.13, "low": 921.79, "close": 922.31, "volume": 4674.543, "close_time": 1763549999999, "quote_volume": 4317634.24115, "trades": 38287, "taker_buy_base": 2137.208, "taker_buy_quote": 1974171.71444 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 922.32, "high": 925.2, "low": 920.36, "close": 921.62, "volume": 3921.638, "close_time": 1763553599999, "quote_volume": 3620052.24747, "trades": 35219, "taker_buy_base": 2228.176, "taker_buy_quote": 2056786.45452 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 921.61, "high": 925.44, "low": 920.31, "close": 924.49, "volume": 4327.05, "close_time": 1763557199999, "quote_volume": 3991266.52312, "trades": 38459, "taker_buy_base": 2430.293, "taker_buy_quote": 2241865.97865 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 924.49, "high": 924.59, "low": 916.14, "close": 917.24, "volume": 5354.579, "close_time": 1763560799999, "quote_volume": 4928774.32255, "trades": 48334, "taker_buy_base": 2530.812, "taker_buy_quote": 2329888.54594 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 917.24, "high": 920.04, "low": 910.8, "close": 916.89, "volume": 13076.056, "close_time": 1763564399999, "quote_volume": 11967723.04985, "trades": 100576, "taker_buy_base": 5714.619, "taker_buy_quote": 5232123.344 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 916.88, "high": 923.73, "low": 892.68, "close": 894.73, "volume": 39342.319, "close_time": 1763567999999, "quote_volume": 35588580.66969, "trades": 181830, "taker_buy_base": 14954.644, "taker_buy_quote": 13543257.55799 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 894.72, "high": 899.56, "low": 884.27, "close": 887.89, "volume": 28793.433, "close_time": 1763571599999, "quote_volume": 25672260.29947, "trades": 187165, "taker_buy_base": 13408.781, "taker_buy_quote": 11961656.87068 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 887.9, "high": 891.0, "low": 877.1, "close": 884.62, "volume": 26677.438, "close_time": 1763575199999, "quote_volume": 23533881.02438, "trades": 156132, "taker_buy_base": 11363.905, "taker_buy_quote": 10030107.54443 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 884.61, "high": 885.0, "low": 872.38, "close": 877.09, "volume": 16387.847, "close_time": 1763578799999, "quote_volume": 14368953.29299, "trades": 126865, "taker_buy_base": 8373.997, "taker_buy_quote": 7344828.09075 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 877.1, "high": 880.42, "low": 874.13, "close": 878.9, "volume": 12441.868, "close_time": 1763582399999, "quote_volume": 10910952.11587, "trades": 97984, "taker_buy_base": 6966.541, "taker_buy_quote": 6109759.42235 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 878.9, "high": 888.9, "low": 876.4, "close": 887.2, "volume": 11795.74, "close_time": 1763585999999, "quote_volume": 10421412.05476, "trades": 98911, "taker_buy_base": 6106.324, "taker_buy_quote": 5394151.76024 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 887.21, "high": 899.65, "low": 885.52, "close": 897.39, "volume": 14565.808, "close_time": 1763589599999, "quote_volume": 13029699.18695, "trades": 129473, "taker_buy_base": 7141.924, "taker_buy_quote": 6390405.22695 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 897.43, "high": 897.6, "low": 889.35, "close": 893.11, "volume": 8038.939, "close_time": 1763593199999, "quote_volume": 7182067.67433, "trades": 55787, "taker_buy_base": 3527.53, "taker_buy_quote": 3151366.92788 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 893.11, "high": 901.41, "low": 891.69, "close": 897.77, "volume": 14106.942, "close_time": 1763596799999, "quote_volume": 12646210.21305, "trades": 99002, "taker_buy_base": 6672.995, "taker_buy_quote": 5982628.82681 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 897.78, "high": 906.87, "low": 893.8, "close": 900.79, "volume": 13121.363, "close_time": 1763600399999, "quote_volume": 11824983.26727, "trades": 80637, "taker_buy_base": 6761.21, "taker_buy_quote": 6095096.66386 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 900.79, "high": 909.49, "low": 899.8, "close": 908.41, "volume": 9242.511, "close_time": 1763603999999, "quote_volume": 8375363.12397, "trades": 76054, "taker_buy_base": 4549.49, "taker_buy_quote": 4121823.74284 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 908.41, "high": 917.0, "low": 907.73, "close": 911.58, "volume": 19420.449, "close_time": 1763607599999, "quote_volume": 17703756.00935, "trades": 87069, "taker_buy_base": 9916.555, "taker_buy_quote": 9043710.58443 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 911.57, "high": 914.0, "low": 908.6, "close": 910.06, "volume": 9574.645, "close_time": 1763611199999, "quote_volume": 8722333.47238, "trades": 52312, "taker_buy_base": 4897.092, "taker_buy_quote": 4461282.90016 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 910.06, "high": 912.2, "low": 905.04, "close": 912.18, "volume": 8850.89, "close_time": 1763614799999, "quote_volume": 8036535.10719, "trades": 54196, "taker_buy_base": 4310.479, "taker_buy_quote": 3913699.67002 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 912.19, "high": 914.6, "low": 907.86, "close": 908.16, "volume": 7006.032, "close_time": 1763618399999, "quote_volume": 6378136.96493, "trades": 46392, "taker_buy_base": 3649.632, "taker_buy_quote": 3322555.61387 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 908.17, "high": 909.9, "low": 899.39, "close": 903.47, "volume": 12393.848, "close_time": 1763621999999, "quote_volume": 11211846.7501, "trades": 71531, "taker_buy_base": 5727.57, "taker_buy_quote": 5182326.98797 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 903.47, "high": 908.8, "low": 902.53, "close": 907.85, "volume": 6292.628, "close_time": 1763625599999, "quote_volume": 5694834.17904, "trades": 50855, "taker_buy_base": 2827.704, "taker_buy_quote": 2559777.17114 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 907.85, "high": 908.87, "low": 904.35, "close": 906.38, "volume": 4006.187, "close_time": 1763629199999, "quote_volume": 3632698.13738, "trades": 33186, "taker_buy_base": 1738.993, "taker_buy_quote": 1576922.86102 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 906.38, "high": 906.59, "low": 898.26, "close": 901.21, "volume": 8445.288, "close_time": 1763632799999, "quote_volume": 7618612.53896, "trades": 47487, "taker_buy_base": 3241.321, "taker_buy_quote": 2924445.55106 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 901.22, "high": 901.84, "low": 896.67, "close": 900.9, "volume": 6164.715, "close_time": 1763636399999, "quote_volume": 5544629.52695, "trades": 43514, "taker_buy_base": 2797.283, "taker_buy_quote": 2516076.3857 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 900.9, "high": 903.49, "low": 899.6, "close": 902.31, "volume": 4341.624, "close_time": 1763639999999, "quote_volume": 3913694.20724, "trades": 41262, "taker_buy_base": 2259.557, "taker_buy_quote": 2036946.48933 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 902.3, "high": 904.6, "low": 899.17, "close": 903.44, "volume": 7692.502, "close_time": 1763643599999, "quote_volume": 6937821.49869, "trades": 68042, "taker_buy_base": 3873.056, "taker_buy_quote": 3492999.46553 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 903.45, "high": 909.0, "low": 897.0, "close": 899.3, "volume": 13536.069, "close_time": 1763647199999, "quote_volume": 12208226.71876, "trades": 94323, "taker_buy_base": 6457.897, "taker_buy_quote": 5828317.56222 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 899.3, "high": 903.44, "low": 890.68, "close": 898.26, "volume": 19984.982, "close_time": 1763650799999, "quote_volume": 17919701.17091, "trades": 162998, "taker_buy_base": 10374.288, "taker_buy_quote": 9303684.25381 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 898.27, "high": 898.77, "low": 888.95, "close": 889.96, "volume": 11366.218, "close_time": 1763654399999, "quote_volume": 10156433.54601, "trades": 107708, "taker_buy_base": 5011.562, "taker_buy_quote": 4479094.48294 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 889.97, "high": 890.56, "low": 876.9, "close": 880.15, "volume": 33449.053, "close_time": 1763657999999, "quote_volume": 29475622.59651, "trades": 233055, "taker_buy_base": 16615.967, "taker_buy_quote": 14643253.41062 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 880.15, "high": 882.57, "low": 869.4, "close": 878.95, "volume": 27815.939, "close_time": 1763661599999, "quote_volume": 24345771.676, "trades": 205568, "taker_buy_base": 12850.846, "taker_buy_quote": 11253244.74843 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 878.94, "high": 882.91, "low": 872.78, "close": 873.41, "volume": 18449.873, "close_time": 1763665199999, "quote_volume": 16185666.05705, "trades": 113836, "taker_buy_base": 10217.002, "taker_buy_quote": 8966047.22457 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 873.4, "high": 881.99, "low": 868.3, "close": 880.44, "volume": 13214.128, "close_time": 1763668799999, "quote_volume": 11538713.16895, "trades": 88217, "taker_buy_base": 6857.366, "taker_buy_quote": 5990007.9824 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 880.44, "high": 882.61, "low": 874.1, "close": 874.59, "volume": 10132.83, "close_time": 1763672399999, "quote_volume": 8892087.04288, "trades": 80807, "taker_buy_base": 4343.187, "taker_buy_quote": 3812438.61853 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 874.6, "high": 882.19, "low": 874.37, "close": 877.18, "volume": 14179.581, "close_time": 1763675999999, "quote_volume": 12450756.68927, "trades": 88306, "taker_buy_base": 6425.69, "taker_buy_quote": 5642226.74538 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 877.18, "high": 883.61, "low": 875.7, "close": 880.63, "volume": 11648.047, "close_time": 1763679599999, "quote_volume": 10258589.27802, "trades": 81765, "taker_buy_base": 5277.553, "taker_buy_quote": 4648097.53922 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 880.62, "high": 880.62, "low": 865.57, "close": 866.51, "volume": 11473.579, "close_time": 1763683199999, "quote_volume": 10005860.98015, "trades": 77935, "taker_buy_base": 4366.542, "taker_buy_quote": 3808578.1884 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 866.51, "high": 872.9, "low": 864.27, "close": 868.8, "volume": 14206.794, "close_time": 1763686799999, "quote_volume": 12333353.27826, "trades": 99812, "taker_buy_base": 6864.262, "taker_buy_quote": 5960581.97128 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 868.79, "high": 877.33, "low": 867.1, "close": 871.89, "volume": 10579.397, "close_time": 1763690399999, "quote_volume": 9229018.52261, "trades": 92951, "taker_buy_base": 4940.274, "taker_buy_quote": 4310210.07587 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 871.89, "high": 872.0, "low": 856.01, "close": 858.15, "volume": 26119.352, "close_time": 1763693999999, "quote_volume": 22578247.48146, "trades": 155270, "taker_buy_base": 9742.041, "taker_buy_quote": 8426785.76898 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 858.11, "high": 867.51, "low": 855.45, "close": 863.36, "volume": 14140.096, "close_time": 1763697599999, "quote_volume": 12198440.13533, "trades": 119732, "taker_buy_base": 6593.119, "taker_buy_quote": 5690790.7742 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 863.35, "high": 866.4, "low": 855.0, "close": 864.46, "volume": 19630.81, "close_time": 1763701199999, "quote_volume": 16909272.39389, "trades": 106186, "taker_buy_base": 6978.298, "taker_buy_quote": 6014019.59648 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 864.47, "high": 867.0, "low": 860.31, "close": 861.98, "volume": 11958.912, "close_time": 1763704799999, "quote_volume": 10331099.9794, "trades": 78025, "taker_buy_base": 5597.047, "taker_buy_quote": 4833611.60755 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 861.99, "high": 862.95, "low": 851.36, "close": 852.41, "volume": 20277.422, "close_time": 1763708399999, "quote_volume": 17349165.46739, "trades": 104379, "taker_buy_base": 9105.279, "taker_buy_quote": 7793359.59358 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 852.4, "high": 854.28, "low": 807.24, "close": 832.03, "volume": 109436.02, "close_time": 1763711999999, "quote_volume": 91300197.2308, "trades": 322131, "taker_buy_base": 37882.171, "taker_buy_quote": 31524632.96948 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 832.03, "high": 839.92, "low": 828.05, "close": 830.01, "volume": 34400.537, "close_time": 1763715599999, "quote_volume": 28661941.33974, "trades": 186382, "taker_buy_base": 12779.828, "taker_buy_quote": 10653259.64551 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 830.0, "high": 835.5, "low": 812.5, "close": 812.5, "volume": 47495.049, "close_time": 1763719199999, "quote_volume": 39060907.11358, "trades": 219219, "taker_buy_base": 21630.016, "taker_buy_quote": 17772130.26024 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 812.5, "high": 818.42, "low": 802.55, "close": 812.41, "volume": 56201.714, "close_time": 1763722799999, "quote_volume": 45598740.16014, "trades": 292750, "taker_buy_base": 29327.071, "taker_buy_quote": 23810932.99774 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 812.42, "high": 822.21, "low": 808.05, "close": 809.08, "volume": 23041.912, "close_time": 1763726399999, "quote_volume": 18799789.09211, "trades": 155284, "taker_buy_base": 11286.305, "taker_buy_quote": 9216156.06945 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 809.08, "high": 822.9, "low": 790.79, "close": 818.55, "volume": 70474.984, "close_time": 1763729999999, "quote_volume": 56740895.39898, "trades": 361632, "taker_buy_base": 30820.946, "taker_buy_quote": 24876699.0935 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 818.55, "high": 828.55, "low": 815.5, "close": 822.87, "volume": 28546.91, "close_time": 1763733599999, "quote_volume": 23474309.04777, "trades": 171740, "taker_buy_base": 17708.158, "taker_buy_quote": 14565073.6667 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 822.87, "high": 831.47, "low": 817.2, "close": 828.51, "volume": 26049.715, "close_time": 1763737199999, "quote_volume": 21488338.40053, "trades": 174739, "taker_buy_base": 14324.149, "taker_buy_quote": 11820984.51869 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 828.51, "high": 830.27, "low": 811.04, "close": 813.67, "volume": 26255.735, "close_time": 1763740799999, "quote_volume": 21487294.10794, "trades": 159015, "taker_buy_base": 10729.768, "taker_buy_quote": 8785777.59913 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 813.67, "high": 828.9, "low": 808.03, "close": 828.31, "volume": 23851.502, "close_time": 1763744399999, "quote_volume": 19473454.36821, "trades": 183348, "taker_buy_base": 12492.942, "taker_buy_quote": 10208612.03918 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 828.32, "high": 836.36, "low": 826.7, "close": 831.65, "volume": 23402.345, "close_time": 1763747999999, "quote_volume": 19490603.04774, "trades": 119668, "taker_buy_base": 13024.491, "taker_buy_quote": 10846888.10797 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 831.65, "high": 832.51, "low": 814.85, "close": 828.0, "volume": 19894.651, "close_time": 1763751599999, "quote_volume": 16390322.84924, "trades": 149309, "taker_buy_base": 8620.692, "taker_buy_quote": 7103597.29706 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 828.0, "high": 830.01, "low": 823.38, "close": 825.55, "volume": 7622.647, "close_time": 1763755199999, "quote_volume": 6304643.17601, "trades": 64943, "taker_buy_base": 4259.159, "taker_buy_quote": 3521872.52208 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 825.54, "high": 826.56, "low": 816.3, "close": 823.45, "volume": 10502.496, "close_time": 1763758799999, "quote_volume": 8629417.75711, "trades": 85530, "taker_buy_base": 5451.995, "taker_buy_quote": 4479704.91271 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 823.48, "high": 836.08, "low": 820.17, "close": 833.81, "volume": 11510.843, "close_time": 1763762399999, "quote_volume": 9555241.84309, "trades": 87577, "taker_buy_base": 6205.794, "taker_buy_quote": 5149364.14533 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 833.8, "high": 836.27, "low": 817.0, "close": 817.01, "volume": 8169.644, "close_time": 1763765999999, "quote_volume": 6757344.56213, "trades": 67067, "taker_buy_base": 4013.548, "taker_buy_quote": 3319018.7094 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 817.0, "high": 833.57, "low": 813.85, "close": 830.46, "volume": 10716.562, "close_time": 1763769599999, "quote_volume": 8837181.23005, "trades": 79735, "taker_buy_base": 5134.639, "taker_buy_quote": 4231563.01744 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 830.47, "high": 839.81, "low": 830.1, "close": 835.53, "volume": 12971.614, "close_time": 1763773199999, "quote_volume": 10845589.08261, "trades": 96670, "taker_buy_base": 6973.945, "taker_buy_quote": 5830288.72244 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 835.52, "high": 842.22, "low": 834.07, "close": 842.21, "volume": 8149.218, "close_time": 1763776799999, "quote_volume": 6837632.93633, "trades": 77871, "taker_buy_base": 4662.357, "taker_buy_quote": 3912265.33144 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 842.2, "high": 842.93, "low": 831.8, "close": 836.37, "volume": 8190.252, "close_time": 1763780399999, "quote_volume": 6845294.20494, "trades": 56394, "taker_buy_base": 3311.381, "taker_buy_quote": 2768867.05422 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 836.37, "high": 838.39, "low": 833.59, "close": 836.41, "volume": 4771.159, "close_time": 1763783999999, "quote_volume": 3989358.96224, "trades": 53919, "taker_buy_base": 2456.505, "taker_buy_quote": 2053939.41716 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 836.41, "high": 837.47, "low": 825.26, "close": 829.83, "volume": 8881.333, "close_time": 1763787599999, "quote_volume": 7367071.98743, "trades": 79548, "taker_buy_base": 3996.207, "taker_buy_quote": 3314856.46939 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 829.84, "high": 830.57, "low": 819.58, "close": 824.3, "volume": 12723.144, "close_time": 1763791199999, "quote_volume": 10482995.10709, "trades": 102473, "taker_buy_base": 5929.89, "taker_buy_quote": 4883434.3353 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 824.3, "high": 833.44, "low": 820.91, "close": 831.54, "volume": 6816.067, "close_time": 1763794799999, "quote_volume": 5643074.34338, "trades": 67371, "taker_buy_base": 3533.636, "taker_buy_quote": 2925269.93808 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 831.54, "high": 834.59, "low": 829.86, "close": 831.79, "volume": 4645.662, "close_time": 1763798399999, "quote_volume": 3866156.79043, "trades": 50673, "taker_buy_base": 2486.009, "taker_buy_quote": 2068950.09139 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 831.8, "high": 831.8, "low": 814.01, "close": 815.73, "volume": 14329.619, "close_time": 1763801999999, "quote_volume": 11747967.20331, "trades": 81893, "taker_buy_base": 6509.567, "taker_buy_quote": 5337665.26389 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 815.73, "high": 822.69, "low": 813.77, "close": 816.71, "volume": 8621.855, "close_time": 1763805599999, "quote_volume": 7056655.00618, "trades": 86604, "taker_buy_base": 3795.706, "taker_buy_quote": 3106314.78015 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 816.71, "high": 821.21, "low": 814.54, "close": 820.39, "volume": 8653.554, "close_time": 1763809199999, "quote_volume": 7080887.59876, "trades": 85059, "taker_buy_base": 4563.042, "taker_buy_quote": 3735416.68746 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 820.38, "high": 832.66, "low": 818.89, "close": 825.6, "volume": 10074.637, "close_time": 1763812799999, "quote_volume": 8323430.96424, "trades": 84163, "taker_buy_base": 5590.878, "taker_buy_quote": 4619088.01011 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 825.6, "high": 825.92, "low": 819.0, "close": 820.56, "volume": 4356.859, "close_time": 1763816399999, "quote_volume": 3581258.90877, "trades": 51563, "taker_buy_base": 2203.226, "taker_buy_quote": 1811331.72421 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 820.58, "high": 823.53, "low": 815.26, "close": 818.39, "volume": 7150.086, "close_time": 1763819999999, "quote_volume": 5853761.73439, "trades": 69705, "taker_buy_base": 3996.807, "taker_buy_quote": 3271670.60015 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 818.39, "high": 828.88, "low": 818.26, "close": 824.4, "volume": 6991.89, "close_time": 1763823599999, "quote_volume": 5761660.63601, "trades": 67383, "taker_buy_base": 3216.959, "taker_buy_quote": 2650692.90226 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 824.4, "high": 826.52, "low": 818.97, "close": 823.22, "volume": 5480.217, "close_time": 1763827199999, "quote_volume": 4509685.27325, "trades": 64172, "taker_buy_base": 2791.8, "taker_buy_quote": 2297387.14656 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 823.21, "high": 830.89, "low": 822.91, "close": 829.65, "volume": 6188.127, "close_time": 1763830799999, "quote_volume": 5122883.40307, "trades": 48609, "taker_buy_base": 3299.154, "taker_buy_quote": 2730874.3433 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 829.65, "high": 829.95, "low": 826.66, "close": 828.74, "volume": 3401.858, "close_time": 1763834399999, "quote_volume": 2817104.2815, "trades": 30760, "taker_buy_base": 1634.636, "taker_buy_quote": 1353445.80179 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 828.74, "high": 833.99, "low": 827.1, "close": 832.71, "volume": 4667.957, "close_time": 1763837999999, "quote_volume": 3877059.62871, "trades": 34861, "taker_buy_base": 2567.573, "taker_buy_quote": 2132074.07927 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 832.71, "high": 834.18, "low": 831.17, "close": 832.91, "volume": 2916.572, "close_time": 1763841599999, "quote_volume": 2428271.89542, "trades": 27369, "taker_buy_base": 1591.235, "taker_buy_quote": 1324939.67973 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 832.91, "high": 834.34, "low": 825.92, "close": 827.82, "volume": 2588.491, "close_time": 1763845199999, "quote_volume": 2149193.49705, "trades": 31728, "taker_buy_base": 1218.328, "taker_buy_quote": 1011670.2669 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 827.83, "high": 830.24, "low": 827.0, "close": 829.89, "volume": 2033.815, "close_time": 1763848799999, "quote_volume": 1685648.87154, "trades": 24645, "taker_buy_base": 1209.256, "taker_buy_quote": 1002331.09371 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 829.89, "high": 841.86, "low": 827.8, "close": 837.74, "volume": 7965.404, "close_time": 1763852399999, "quote_volume": 6662981.18111, "trades": 41424, "taker_buy_base": 5294.051, "taker_buy_quote": 4429785.20981 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 837.74, "high": 839.65, "low": 833.01, "close": 833.78, "volume": 4656.23, "close_time": 1763855999999, "quote_volume": 3891642.73645, "trades": 39849, "taker_buy_base": 2397.648, "taker_buy_quote": 2004545.12636 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 833.78, "high": 839.76, "low": 833.28, "close": 835.77, "volume": 6880.301, "close_time": 1763859599999, "quote_volume": 5752317.55147, "trades": 47905, "taker_buy_base": 3763.119, "taker_buy_quote": 3146775.5633 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 835.77, "high": 843.68, "low": 835.0, "close": 841.49, "volume": 9930.528, "close_time": 1763863199999, "quote_volume": 8344949.69135, "trades": 55470, "taker_buy_base": 6554.457, "taker_buy_quote": 5509540.42314 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 841.5, "high": 850.2, "low": 841.12, "close": 846.27, "volume": 18506.369, "close_time": 1763866799999, "quote_volume": 15659924.321, "trades": 74641, "taker_buy_base": 9893.323, "taker_buy_quote": 8372504.62856 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 846.27, "high": 846.87, "low": 841.74, "close": 846.85, "volume": 6291.123, "close_time": 1763870399999, "quote_volume": 5314454.83305, "trades": 41801, "taker_buy_base": 2893.545, "taker_buy_quote": 2444694.18687 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 846.85, "high": 854.49, "low": 845.75, "close": 848.81, "volume": 13004.002, "close_time": 1763873999999, "quote_volume": 11058179.35979, "trades": 68096, "taker_buy_base": 6654.859, "taker_buy_quote": 5660270.92447 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 848.81, "high": 848.91, "low": 845.0, "close": 846.79, "volume": 8291.453, "close_time": 1763877599999, "quote_volume": 7019956.2977, "trades": 35227, "taker_buy_base": 2969.218, "taker_buy_quote": 2514492.79898 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 846.79, "high": 848.51, "low": 842.46, "close": 843.52, "volume": 5388.647, "close_time": 1763881199999, "quote_volume": 4552152.91442, "trades": 32366, "taker_buy_base": 2065.339, "taker_buy_quote": 1744984.96713 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 843.53, "high": 843.89, "low": 836.62, "close": 841.18, "volume": 9648.515, "close_time": 1763884799999, "quote_volume": 8107041.94787, "trades": 38405, "taker_buy_base": 4327.751, "taker_buy_quote": 3636663.04211 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 841.19, "high": 844.08, "low": 840.7, "close": 843.53, "volume": 4471.368, "close_time": 1763888399999, "quote_volume": 3766047.02416, "trades": 32497, "taker_buy_base": 2740.201, "taker_buy_quote": 2308074.17565 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 843.52, "high": 846.87, "low": 842.3, "close": 844.06, "volume": 5486.949, "close_time": 1763891999999, "quote_volume": 4635193.56097, "trades": 27007, "taker_buy_base": 2378.87, "taker_buy_quote": 2008829.3622 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 844.07, "high": 844.07, "low": 840.08, "close": 842.02, "volume": 4108.706, "close_time": 1763895599999, "quote_volume": 3458479.11571, "trades": 54705, "taker_buy_base": 2104.222, "taker_buy_quote": 1771218.04441 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 842.02, "high": 843.4, "low": 838.83, "close": 842.58, "volume": 3778.794, "close_time": 1763899199999, "quote_volume": 3179652.62616, "trades": 43868, "taker_buy_base": 1993.723, "taker_buy_quote": 1677725.88611 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 842.59, "high": 849.45, "low": 842.35, "close": 847.31, "volume": 7265.365, "close_time": 1763902799999, "quote_volume": 6153470.72027, "trades": 49443, "taker_buy_base": 4000.532, "taker_buy_quote": 3388493.51894 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 847.3, "high": 849.8, "low": 845.05, "close": 849.39, "volume": 3983.371, "close_time": 1763906399999, "quote_volume": 3375536.05223, "trades": 31908, "taker_buy_base": 2371.061, "taker_buy_quote": 2009494.25855 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 849.39, "high": 851.86, "low": 843.18, "close": 843.99, "volume": 6638.112, "close_time": 1763909999999, "quote_volume": 5628575.85326, "trades": 47646, "taker_buy_base": 3164.004, "taker_buy_quote": 2682180.57468 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 844.0, "high": 851.0, "low": 843.31, "close": 849.9, "volume": 6613.464, "close_time": 1763913599999, "quote_volume": 5607451.73832, "trades": 45639, "taker_buy_base": 3562.852, "taker_buy_quote": 3021089.2519 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 849.9, "high": 853.2, "low": 845.0, "close": 845.17, "volume": 11902.418, "close_time": 1763917199999, "quote_volume": 10102518.56538, "trades": 56585, "taker_buy_base": 6990.2, "taker_buy_quote": 5930686.0072 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 845.17, "high": 847.16, "low": 843.15, "close": 844.75, "volume": 8315.494, "close_time": 1763920799999, "quote_volume": 7025307.85157, "trades": 44573, "taker_buy_base": 3144.688, "taker_buy_quote": 2657131.36254 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 844.75, "high": 849.68, "low": 844.74, "close": 848.0, "volume": 3438.54, "close_time": 1763924399999, "quote_volume": 2915140.65003, "trades": 25053, "taker_buy_base": 2082.744, "taker_buy_quote": 1765707.48563 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 848.01, "high": 852.33, "low": 847.2, "close": 849.79, "volume": 4605.156, "close_time": 1763927999999, "quote_volume": 3916379.25454, "trades": 26992, "taker_buy_base": 2310.985, "taker_buy_quote": 1965394.62462 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 849.78, "high": 852.44, "low": 848.86, "close": 851.16, "volume": 2751.531, "close_time": 1763931599999, "quote_volume": 2341050.54053, "trades": 23440, "taker_buy_base": 1690.519, "taker_buy_quote": 1438192.94229 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 851.16, "high": 855.46, "low": 848.3, "close": 854.92, "volume": 4112.851, "close_time": 1763935199999, "quote_volume": 3502727.8787, "trades": 22240, "taker_buy_base": 2400.117, "taker_buy_quote": 2045080.86647 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 854.91, "high": 855.34, "low": 850.61, "close": 853.69, "volume": 4422.162, "close_time": 1763938799999, "quote_volume": 3771550.75682, "trades": 31361, "taker_buy_base": 2192.454, "taker_buy_quote": 1869759.28525 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 853.7, "high": 854.8, "low": 842.26, "close": 843.6, "volume": 7688.958, "close_time": 1763942399999, "quote_volume": 6516231.68396, "trades": 60720, "taker_buy_base": 3372.632, "taker_buy_quote": 2858394.37016 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 843.6, "high": 844.5, "low": 836.5, "close": 837.08, "volume": 12531.412, "close_time": 1763945999999, "quote_volume": 10527509.24711, "trades": 87309, "taker_buy_base": 4991.135, "taker_buy_quote": 4192723.45772 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 837.07, "high": 843.0, "low": 836.08, "close": 842.55, "volume": 7588.552, "close_time": 1763949599999, "quote_volume": 6364666.87633, "trades": 74005, "taker_buy_base": 3435.275, "taker_buy_quote": 2881180.49982 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 842.56, "high": 853.08, "low": 841.02, "close": 848.24, "volume": 17617.549, "close_time": 1763953199999, "quote_volume": 14942617.77224, "trades": 94134, "taker_buy_base": 7562.439, "taker_buy_quote": 6411349.96499 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 848.24, "high": 851.68, "low": 842.71, "close": 849.51, "volume": 9732.441, "close_time": 1763956799999, "quote_volume": 8248793.99817, "trades": 62281, "taker_buy_base": 4586.316, "taker_buy_quote": 3887665.49485 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 849.51, "high": 852.56, "low": 838.73, "close": 844.75, "volume": 9787.748, "close_time": 1763960399999, "quote_volume": 8264023.52864, "trades": 61977, "taker_buy_base": 4803.669, "taker_buy_quote": 4055316.70663 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 844.75, "high": 858.4, "low": 844.22, "close": 853.82, "volume": 11643.337, "close_time": 1763963999999, "quote_volume": 9937429.95034, "trades": 73521, "taker_buy_base": 6289.806, "taker_buy_quote": 5367233.51013 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 853.83, "high": 854.2, "low": 847.8, "close": 853.56, "volume": 12253.604, "close_time": 1763967599999, "quote_volume": 10430412.51861, "trades": 74553, "taker_buy_base": 5336.315, "taker_buy_quote": 4542165.75974 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 853.57, "high": 857.75, "low": 851.6, "close": 853.88, "volume": 8713.098, "close_time": 1763971199999, "quote_volume": 7444905.54034, "trades": 56077, "taker_buy_base": 4500.897, "taker_buy_quote": 3846253.86832 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 853.88, "high": 856.7, "low": 852.51, "close": 855.62, "volume": 6748.621, "close_time": 1763974799999, "quote_volume": 5765076.10625, "trades": 67235, "taker_buy_base": 3594.809, "taker_buy_quote": 3070938.6142 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 855.61, "high": 855.61, "low": 840.89, "close": 842.12, "volume": 13853.132, "close_time": 1763978399999, "quote_volume": 11715850.29506, "trades": 82036, "taker_buy_base": 6541.419, "taker_buy_quote": 5527796.97449 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 842.16, "high": 845.45, "low": 841.8, "close": 843.21, "volume": 4802.901, "close_time": 1763981999999, "quote_volume": 4051126.8447, "trades": 40391, "taker_buy_base": 2542.281, "taker_buy_quote": 2144348.96274 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 843.2, "high": 844.57, "low": 840.5, "close": 842.64, "volume": 3889.34, "close_time": 1763985599999, "quote_volume": 3278234.59371, "trades": 35855, "taker_buy_base": 1864.868, "taker_buy_quote": 1572130.62839 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 842.63, "high": 842.97, "low": 836.61, "close": 837.7, "volume": 8831.479, "close_time": 1763989199999, "quote_volume": 7414122.85139, "trades": 44267, "taker_buy_base": 4616.473, "taker_buy_quote": 3875662.05599 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 837.69, "high": 843.4, "low": 837.0, "close": 838.49, "volume": 7619.78, "close_time": 1763992799999, "quote_volume": 6406095.46126, "trades": 38144, "taker_buy_base": 3316.947, "taker_buy_quote": 2789572.28941 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 838.49, "high": 843.09, "low": 830.01, "close": 838.23, "volume": 17325.075, "close_time": 1763996399999, "quote_volume": 14483495.73092, "trades": 123066, "taker_buy_base": 7403.385, "taker_buy_quote": 6189698.21154 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 838.23, "high": 848.31, "low": 836.16, "close": 844.5, "volume": 14357.672, "close_time": 1763999999999, "quote_volume": 12087685.14623, "trades": 85886, "taker_buy_base": 7116.955, "taker_buy_quote": 5991316.9097 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 844.49, "high": 852.74, "low": 844.21, "close": 848.41, "volume": 8533.9, "close_time": 1764003599999, "quote_volume": 7244672.15795, "trades": 69998, "taker_buy_base": 4636.127, "taker_buy_quote": 3936528.62154 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 848.4, "high": 867.32, "low": 847.51, "close": 866.65, "volume": 21955.967, "close_time": 1764007199999, "quote_volume": 18894507.68636, "trades": 105856, "taker_buy_base": 12928.433, "taker_buy_quote": 11122066.5501 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 866.65, "high": 868.3, "low": 862.84, "close": 866.5, "volume": 12114.536, "close_time": 1764010799999, "quote_volume": 10489215.75455, "trades": 77165, "taker_buy_base": 6268.446, "taker_buy_quote": 5427792.50097 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 866.49, "high": 871.24, "low": 866.08, "close": 868.58, "volume": 8185.863, "close_time": 1764014399999, "quote_volume": 7109339.71476, "trades": 48757, "taker_buy_base": 4663.377, "taker_buy_quote": 4050262.32574 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 868.58, "high": 876.3, "low": 868.58, "close": 873.36, "volume": 10288.702, "close_time": 1764017999999, "quote_volume": 8990192.82508, "trades": 53815, "taker_buy_base": 6572.736, "taker_buy_quote": 5743007.37955 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 873.36, "high": 873.36, "low": 865.6, "close": 867.4, "volume": 6651.496, "close_time": 1764021599999, "quote_volume": 5780637.61128, "trades": 36466, "taker_buy_base": 3288.876, "taker_buy_quote": 2858156.11245 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 867.4, "high": 870.9, "low": 863.86, "close": 865.22, "volume": 5967.643, "close_time": 1764025199999, "quote_volume": 5178628.54201, "trades": 33233, "taker_buy_base": 2890.078, "taker_buy_quote": 2508145.28657 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 865.22, "high": 866.7, "low": 863.24, "close": 864.92, "volume": 7470.954, "close_time": 1764028799999, "quote_volume": 6462378.27207, "trades": 29624, "taker_buy_base": 3010.391, "taker_buy_quote": 2604100.6942 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 864.9, "high": 866.24, "low": 860.37, "close": 864.76, "volume": 9386.047, "close_time": 1764032399999, "quote_volume": 8102782.40161, "trades": 54877, "taker_buy_base": 4678.678, "taker_buy_quote": 4039369.80544 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 864.77, "high": 867.0, "low": 860.8, "close": 861.04, "volume": 4501.535, "close_time": 1764035999999, "quote_volume": 3889928.07652, "trades": 42457, "taker_buy_base": 2392.051, "taker_buy_quote": 2067721.52821 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 861.07, "high": 862.7, "low": 856.6, "close": 862.29, "volume": 6316.644, "close_time": 1764039599999, "quote_volume": 5430840.83815, "trades": 42731, "taker_buy_base": 2881.403, "taker_buy_quote": 2477980.68062 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 862.3, "high": 864.59, "low": 859.23, "close": 860.74, "volume": 4833.23, "close_time": 1764043199999, "quote_volume": 4166426.43598, "trades": 37052, "taker_buy_base": 2820.213, "taker_buy_quote": 2431205.86179 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 860.74, "high": 865.0, "low": 857.02, "close": 863.46, "volume": 6624.724, "close_time": 1764046799999, "quote_volume": 5712359.50945, "trades": 36617, "taker_buy_base": 3925.844, "taker_buy_quote": 3385556.24432 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 863.46, "high": 864.34, "low": 859.84, "close": 862.96, "volume": 9417.807, "close_time": 1764050399999, "quote_volume": 8121559.32342, "trades": 40659, "taker_buy_base": 4635.341, "taker_buy_quote": 3997049.76117 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 862.96, "high": 864.73, "low": 858.28, "close": 860.56, "volume": 5886.791, "close_time": 1764053999999, "quote_volume": 5069617.0459, "trades": 34181, "taker_buy_base": 3206.001, "taker_buy_quote": 2760230.85048 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 860.56, "high": 862.74, "low": 855.49, "close": 855.82, "volume": 6219.211, "close_time": 1764057599999, "quote_volume": 5341608.40324, "trades": 35928, "taker_buy_base": 3220.074, "taker_buy_quote": 2765874.0104 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 855.82, "high": 859.59, "low": 852.41, "close": 852.72, "volume": 6022.706, "close_time": 1764061199999, "quote_volume": 5158188.76318, "trades": 36164, "taker_buy_base": 3240.591, "taker_buy_quote": 2775700.7113 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 852.72, "high": 853.33, "low": 846.81, "close": 852.74, "volume": 10771.193, "close_time": 1764064799999, "quote_volume": 9157776.50428, "trades": 55737, "taker_buy_base": 5809.354, "taker_buy_quote": 4939148.56048 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 852.73, "high": 855.89, "low": 851.14, "close": 854.1, "volume": 6716.239, "close_time": 1764068399999, "quote_volume": 5733965.91498, "trades": 41966, "taker_buy_base": 4740.627, "taker_buy_quote": 4047811.59648 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 854.11, "high": 854.8, "low": 850.1, "close": 850.65, "volume": 4597.094, "close_time": 1764071999999, "quote_volume": 3919770.11928, "trades": 34441, "taker_buy_base": 1908.205, "taker_buy_quote": 1627398.17638 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 850.65, "high": 856.2, "low": 849.93, "close": 853.69, "volume": 7371.223, "close_time": 1764075599999, "quote_volume": 6287063.85222, "trades": 48647, "taker_buy_base": 4053.835, "taker_buy_quote": 3457837.6399 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 853.69, "high": 856.0, "low": 845.93, "close": 847.88, "volume": 7121.328, "close_time": 1764079199999, "quote_volume": 6063425.90045, "trades": 57779, "taker_buy_base": 3121.609, "taker_buy_quote": 2658365.19156 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 847.88, "high": 850.32, "low": 837.47, "close": 842.15, "volume": 10785.04, "close_time": 1764082799999, "quote_volume": 9102149.46269, "trades": 83226, "taker_buy_base": 4915.044, "taker_buy_quote": 4150659.16722 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 842.14, "high": 849.12, "low": 837.58, "close": 846.3, "volume": 9708.834, "close_time": 1764086399999, "quote_volume": 8189910.79733, "trades": 67963, "taker_buy_base": 4982.125, "taker_buy_quote": 4203530.02054 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 846.31, "high": 855.7, "low": 845.44, "close": 853.31, "volume": 6848.759, "close_time": 1764089999999, "quote_volume": 5831051.78484, "trades": 54880, "taker_buy_base": 3832.196, "taker_buy_quote": 3263520.8344 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 853.31, "high": 861.83, "low": 852.1, "close": 857.82, "volume": 7495.24, "close_time": 1764093599999, "quote_volume": 6429155.97223, "trades": 51685, "taker_buy_base": 3806.876, "taker_buy_quote": 3265418.61922 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 857.82, "high": 861.0, "low": 855.32, "close": 855.36, "volume": 4510.656, "close_time": 1764097199999, "quote_volume": 3873741.11628, "trades": 39829, "taker_buy_base": 1942.203, "taker_buy_quote": 1668536.91058 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 855.37, "high": 856.4, "low": 845.53, "close": 855.28, "volume": 7046.055, "close_time": 1764100799999, "quote_volume": 5995219.83932, "trades": 55364, "taker_buy_base": 3370.993, "taker_buy_quote": 2868689.64508 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 855.29, "high": 859.94, "low": 853.61, "close": 858.11, "volume": 3471.188, "close_time": 1764104399999, "quote_volume": 2974433.39914, "trades": 35515, "taker_buy_base": 1646.58, "taker_buy_quote": 1410763.25601 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 858.12, "high": 859.0, "low": 856.31, "close": 856.4, "volume": 2489.715, "close_time": 1764107999999, "quote_volume": 2135146.806, "trades": 23762, "taker_buy_base": 1209.849, "taker_buy_quote": 1037554.05177 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 856.4, "high": 863.88, "low": 851.1, "close": 862.25, "volume": 5306.227, "close_time": 1764111599999, "quote_volume": 4551525.83889, "trades": 34446, "taker_buy_base": 2857.023, "taker_buy_quote": 2452874.97798 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 862.24, "high": 867.66, "low": 860.96, "close": 862.57, "volume": 5303.373, "close_time": 1764115199999, "quote_volume": 4585732.60563, "trades": 40991, "taker_buy_base": 2619.199, "taker_buy_quote": 2264710.47997 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 862.58, "high": 866.35, "low": 861.9, "close": 863.74, "volume": 3829.454, "close_time": 1764118799999, "quote_volume": 3310124.87515, "trades": 29531, "taker_buy_base": 2025.377, "taker_buy_quote": 1750650.26927 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 863.74, "high": 868.62, "low": 861.47, "close": 867.79, "volume": 4409.478, "close_time": 1764122399999, "quote_volume": 3817683.48293, "trades": 32501, "taker_buy_base": 2534.853, "taker_buy_quote": 2195391.63317 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 867.79, "high": 869.98, "low": 865.16, "close": 865.24, "volume": 4476.873, "close_time": 1764125999999, "quote_volume": 3884740.14179, "trades": 33486, "taker_buy_base": 2142.17, "taker_buy_quote": 1859662.51006 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 865.24, "high": 867.0, "low": 859.14, "close": 860.11, "volume": 4453.05, "close_time": 1764129599999, "quote_volume": 3840489.5379, "trades": 31695, "taker_buy_base": 1795.364, "taker_buy_quote": 1548729.58929 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 860.11, "high": 861.59, "low": 857.43, "close": 858.84, "volume": 4063.195, "close_time": 1764133199999, "quote_volume": 3493150.39699, "trades": 27709, "taker_buy_base": 2065.429, "taker_buy_quote": 1776145.2816 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 858.83, "high": 862.74, "low": 858.54, "close": 860.85, "volume": 3615.561, "close_time": 1764136799999, "quote_volume": 3113246.44534, "trades": 29723, "taker_buy_base": 1504.199, "taker_buy_quote": 1295273.18731 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 860.84, "high": 862.86, "low": 858.82, "close": 862.26, "volume": 3311.403, "close_time": 1764140399999, "quote_volume": 2849968.03479, "trades": 25993, "taker_buy_base": 1216.94, "taker_buy_quote": 1047615.96038 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 862.26, "high": 862.72, "low": 858.81, "close": 860.44, "volume": 3141.837, "close_time": 1764143999999, "quote_volume": 2703885.19406, "trades": 27721, "taker_buy_base": 1335.261, "taker_buy_quote": 1149075.34761 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 860.45, "high": 860.85, "low": 856.3, "close": 856.67, "volume": 4982.002, "close_time": 1764147599999, "quote_volume": 4273576.29884, "trades": 33890, "taker_buy_base": 2405.895, "taker_buy_quote": 2064176.84796 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 856.68, "high": 858.36, "low": 852.72, "close": 853.33, "volume": 6276.647, "close_time": 1764151199999, "quote_volume": 5369109.78152, "trades": 43572, "taker_buy_base": 3145.8, "taker_buy_quote": 2691044.6157 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 853.33, "high": 858.67, "low": 853.33, "close": 858.48, "volume": 3610.762, "close_time": 1764154799999, "quote_volume": 3092276.48232, "trades": 27260, "taker_buy_base": 2207.921, "taker_buy_quote": 1890896.21474 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 858.48, "high": 858.56, "low": 856.33, "close": 857.77, "volume": 2839.008, "close_time": 1764158399999, "quote_volume": 2434223.29919, "trades": 24693, "taker_buy_base": 1605.178, "taker_buy_quote": 1376350.20922 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 857.78, "high": 858.39, "low": 851.72, "close": 855.71, "volume": 4956.582, "close_time": 1764161999999, "quote_volume": 4235217.93206, "trades": 36729, "taker_buy_base": 2667.26, "taker_buy_quote": 2279210.36188 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 855.7, "high": 864.45, "low": 855.2, "close": 864.1, "volume": 7100.391, "close_time": 1764165599999, "quote_volume": 6103873.7447, "trades": 48544, "taker_buy_base": 4484.42, "taker_buy_quote": 3855529.14976 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 864.1, "high": 865.35, "low": 857.7, "close": 859.57, "volume": 8332.176, "close_time": 1764169199999, "quote_volume": 7187012.70172, "trades": 74820, "taker_buy_base": 3789.847, "taker_buy_quote": 3269628.34644 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 859.57, "high": 868.21, "low": 859.06, "close": 865.0, "volume": 10096.735, "close_time": 1764172799999, "quote_volume": 8718392.74691, "trades": 75679, "taker_buy_base": 6089.685, "taker_buy_quote": 5257477.80225 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 865.0, "high": 872.82, "low": 864.96, "close": 871.97, "volume": 10665.574, "close_time": 1764176399999, "quote_volume": 9261434.36336, "trades": 51228, "taker_buy_base": 5939.076, "taker_buy_quote": 5157027.23398 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 871.97, "high": 890.38, "low": 871.97, "close": 888.14, "volume": 24037.834, "close_time": 1764179999999, "quote_volume": 21206178.78748, "trades": 116155, "taker_buy_base": 14706.319, "taker_buy_quote": 12974491.05108 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 888.14, "high": 894.82, "low": 888.14, "close": 894.6, "volume": 15736.824, "close_time": 1764183599999, "quote_volume": 14029293.13151, "trades": 86730, "taker_buy_base": 9113.536, "taker_buy_quote": 8124804.94401 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 894.59, "high": 897.25, "low": 891.41, "close": 896.55, "volume": 7148.678, "close_time": 1764187199999, "quote_volume": 6393759.65148, "trades": 43590, "taker_buy_base": 3919.525, "taker_buy_quote": 3505954.67815 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 896.55, "high": 897.0, "low": 890.59, "close": 892.22, "volume": 4652.609, "close_time": 1764190799999, "quote_volume": 4159071.69029, "trades": 37088, "taker_buy_base": 2070.762, "taker_buy_quote": 1851055.23612 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 892.21, "high": 893.52, "low": 889.29, "close": 890.93, "volume": 4812.735, "close_time": 1764194399999, "quote_volume": 4289498.11696, "trades": 35641, "taker_buy_base": 2332.926, "taker_buy_quote": 2079418.16061 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 890.93, "high": 894.02, "low": 890.93, "close": 893.02, "volume": 5180.851, "close_time": 1764197999999, "quote_volume": 4623734.19472, "trades": 30317, "taker_buy_base": 2524.508, "taker_buy_quote": 2252940.65157 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 893.02, "high": 895.83, "low": 889.63, "close": 891.78, "volume": 7919.133, "close_time": 1764201599999, "quote_volume": 7070412.86571, "trades": 42805, "taker_buy_base": 3838.724, "taker_buy_quote": 3426934.95998 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 891.77, "high": 895.44, "low": 889.25, "close": 893.45, "volume": 10041.391, "close_time": 1764205199999, "quote_volume": 8963819.76455, "trades": 38422, "taker_buy_base": 4295.026, "taker_buy_quote": 3832410.86063 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 893.44, "high": 898.5, "low": 892.56, "close": 897.9, "volume": 9494.148, "close_time": 1764208799999, "quote_volume": 8503868.99823, "trades": 41164, "taker_buy_base": 4901.438, "taker_buy_quote": 4389724.76587 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 897.9, "high": 904.86, "low": 896.24, "close": 897.48, "volume": 16479.49, "close_time": 1764212399999, "quote_volume": 14840886.57639, "trades": 67911, "taker_buy_base": 8962.789, "taker_buy_quote": 8071591.62565 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 897.47, "high": 899.0, "low": 893.84, "close": 895.64, "volume": 8611.588, "close_time": 1764215999999, "quote_volume": 7719088.31456, "trades": 44057, "taker_buy_base": 3876.048, "taker_buy_quote": 3474850.87501 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 895.63, "high": 899.21, "low": 895.4, "close": 895.88, "volume": 5869.012, "close_time": 1764219599999, "quote_volume": 5267960.79111, "trades": 32444, "taker_buy_base": 1926.499, "taker_buy_quote": 1728837.49265 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 895.89, "high": 896.79, "low": 890.81, "close": 891.99, "volume": 6119.771, "close_time": 1764223199999, "quote_volume": 5469180.02246, "trades": 45808, "taker_buy_base": 2454.052, "taker_buy_quote": 2193212.76016 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 891.99, "high": 895.24, "low": 891.99, "close": 894.42, "volume": 2836.239, "close_time": 1764226799999, "quote_volume": 2536244.04811, "trades": 24908, "taker_buy_base": 1460.184, "taker_buy_quote": 1305647.63775 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 894.42, "high": 894.7, "low": 891.75, "close": 893.72, "volume": 7846.239, "close_time": 1764230399999, "quote_volume": 7007763.16419, "trades": 35361, "taker_buy_base": 2872.833, "taker_buy_quote": 2566003.77952 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 893.72, "high": 893.93, "low": 889.71, "close": 892.69, "volume": 7447.181, "close_time": 1764233999999, "quote_volume": 6635336.28359, "trades": 37131, "taker_buy_base": 4672.053, "taker_buy_quote": 4161875.93461 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 892.69, "high": 895.1, "low": 891.8, "close": 893.2, "volume": 5912.3, "close_time": 1764237599999, "quote_volume": 5283464.94236, "trades": 37978, "taker_buy_base": 3655.251, "taker_buy_quote": 3266748.08733 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 893.21, "high": 895.98, "low": 891.31, "close": 894.46, "volume": 4028.679, "close_time": 1764241199999, "quote_volume": 3600192.55744, "trades": 30021, "taker_buy_base": 2104.376, "taker_buy_quote": 1880880.98268 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 894.46, "high": 894.46, "low": 890.8, "close": 892.58, "volume": 3885.063, "close_time": 1764244799999, "quote_volume": 3466343.65704, "trades": 24888, "taker_buy_base": 2044.806, "taker_buy_quote": 1824400.60252 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 892.58, "high": 894.06, "low": 885.22, "close": 885.32, "volume": 7829.986, "close_time": 1764248399999, "quote_volume": 6966048.16941, "trades": 38534, "taker_buy_base": 3019.845, "taker_buy_quote": 2688411.89877 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 885.31, "high": 889.17, "low": 883.8, "close": 887.63, "volume": 8610.979, "close_time": 1764251999999, "quote_volume": 7633596.60804, "trades": 53109, "taker_buy_base": 4546.306, "taker_buy_quote": 4030323.62979 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 887.64, "high": 890.9, "low": 886.57, "close": 889.51, "volume": 5629.156, "close_time": 1764255599999, "quote_volume": 5001927.74531, "trades": 35499, "taker_buy_base": 3441.567, "taker_buy_quote": 3058015.80368 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 889.5, "high": 894.22, "low": 888.22, "close": 893.2, "volume": 4001.286, "close_time": 1764259199999, "quote_volume": 3566006.43932, "trades": 42887, "taker_buy_base": 2280.182, "taker_buy_quote": 2032420.71428 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 893.21, "high": 894.76, "low": 890.17, "close": 894.4, "volume": 5117.655, "close_time": 1764262799999, "quote_volume": 4569398.84982, "trades": 35743, "taker_buy_base": 2869.81, "taker_buy_quote": 2562056.83524 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 894.41, "high": 894.6, "low": 891.9, "close": 893.2, "volume": 2347.194, "close_time": 1764266399999, "quote_volume": 2096359.53153, "trades": 22202, "taker_buy_base": 1265.12, "taker_buy_quote": 1129969.60521 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 893.2, "high": 898.67, "low": 892.29, "close": 897.96, "volume": 5064.697, "close_time": 1764269999999, "quote_volume": 4534760.45727, "trades": 25917, "taker_buy_base": 2937.605, "taker_buy_quote": 2630968.15235 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 897.95, "high": 897.95, "low": 894.37, "close": 896.39, "volume": 3187.914, "close_time": 1764273599999, "quote_volume": 2856464.20895, "trades": 18055, "taker_buy_base": 1376.046, "taker_buy_quote": 1233212.77144 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 896.39, "high": 898.31, "low": 895.93, "close": 897.79, "volume": 2040.085, "close_time": 1764277199999, "quote_volume": 1830441.39884, "trades": 13411, "taker_buy_base": 1114.5, "taker_buy_quote": 1000020.03491 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 897.79, "high": 898.71, "low": 895.4, "close": 896.5, "volume": 2098.218, "close_time": 1764280799999, "quote_volume": 1882402.54148, "trades": 16809, "taker_buy_base": 1121.415, "taker_buy_quote": 1006010.10948 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 896.5, "high": 898.0, "low": 890.77, "close": 893.4, "volume": 4214.628, "close_time": 1764284399999, "quote_volume": 3771684.74444, "trades": 23765, "taker_buy_base": 1629.516, "taker_buy_quote": 1458478.37463 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 893.4, "high": 896.79, "low": 892.79, "close": 895.74, "volume": 2536.185, "close_time": 1764287999999, "quote_volume": 2269834.65781, "trades": 25060, "taker_buy_base": 1314.907, "taker_buy_quote": 1176840.41361 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 895.75, "high": 899.44, "low": 893.97, "close": 899.11, "volume": 4231.289, "close_time": 1764291599999, "quote_volume": 3794641.66725, "trades": 23718, "taker_buy_base": 2306.348, "taker_buy_quote": 2067413.34046 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 899.11, "high": 899.8, "low": 889.84, "close": 891.61, "volume": 7979.829, "close_time": 1764295199999, "quote_volume": 7135464.81508, "trades": 49987, "taker_buy_base": 3499.703, "taker_buy_quote": 3129815.89122 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 891.6, "high": 896.88, "low": 889.04, "close": 895.65, "volume": 5427.198, "close_time": 1764298799999, "quote_volume": 4843487.35997, "trades": 53163, "taker_buy_base": 2760.295, "taker_buy_quote": 2463791.99095 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 895.68, "high": 896.17, "low": 891.0, "close": 892.59, "volume": 6316.956, "close_time": 1764302399999, "quote_volume": 5644970.67078, "trades": 35231, "taker_buy_base": 2172.785, "taker_buy_quote": 1941303.90499 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 892.6, "high": 896.36, "low": 892.08, "close": 894.97, "volume": 3193.31, "close_time": 1764305999999, "quote_volume": 2856379.44709, "trades": 23392, "taker_buy_base": 1935.223, "taker_buy_quote": 1730910.80564 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 894.96, "high": 898.11, "low": 893.97, "close": 895.4, "volume": 5850.163, "close_time": 1764309599999, "quote_volume": 5242986.41333, "trades": 32195, "taker_buy_base": 3056.291, "taker_buy_quote": 2739219.01909 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 895.41, "high": 895.68, "low": 888.23, "close": 889.0, "volume": 5553.995, "close_time": 1764313199999, "quote_volume": 4947695.87394, "trades": 32552, "taker_buy_base": 2356.663, "taker_buy_quote": 2098789.72287 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 889.01, "high": 890.08, "low": 881.6, "close": 882.47, "volume": 9631.672, "close_time": 1764316799999, "quote_volume": 8540424.96091, "trades": 43866, "taker_buy_base": 3571.981, "taker_buy_quote": 3168091.58965 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 882.46, "high": 896.3, "low": 882.42, "close": 892.51, "volume": 10080.076, "close_time": 1764320399999, "quote_volume": 8966323.30727, "trades": 62654, "taker_buy_base": 5880.657, "taker_buy_quote": 5230497.02149 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 892.52, "high": 896.4, "low": 890.76, "close": 894.96, "volume": 7246.27, "close_time": 1764323999999, "quote_volume": 6475762.30242, "trades": 46333, "taker_buy_base": 3594.429, "taker_buy_quote": 3212985.49881 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 894.97, "high": 898.52, "low": 893.0, "close": 897.92, "volume": 5831.858, "close_time": 1764327599999, "quote_volume": 5223825.66067, "trades": 31020, "taker_buy_base": 3627.331, "taker_buy_quote": 3250404.91523 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 897.92, "high": 897.92, "low": 888.16, "close": 891.81, "volume": 7364.384, "close_time": 1764331199999, "quote_volume": 6564660.41238, "trades": 47438, "taker_buy_base": 3355.425, "taker_buy_quote": 2989365.88774 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 891.8, "high": 893.2, "low": 889.5, "close": 889.64, "volume": 2533.805, "close_time": 1764334799999, "quote_volume": 2258146.08571, "trades": 23720, "taker_buy_base": 1457.371, "taker_buy_quote": 1298884.50181 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 889.63, "high": 899.48, "low": 887.2, "close": 898.87, "volume": 9218.411, "close_time": 1764338399999, "quote_volume": 8242039.13816, "trades": 67399, "taker_buy_base": 5407.353, "taker_buy_quote": 4838541.94144 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 898.87, "high": 903.7, "low": 893.25, "close": 898.79, "volume": 15907.438, "close_time": 1764341999999, "quote_volume": 14284127.13653, "trades": 90886, "taker_buy_base": 8562.92, "taker_buy_quote": 7690897.26109 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 898.8, "high": 906.5, "low": 896.16, "close": 902.0, "volume": 11432.698, "close_time": 1764345599999, "quote_volume": 10306682.50893, "trades": 83921, "taker_buy_base": 6341.534, "taker_buy_quote": 5718590.42682 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 902.0, "high": 902.33, "low": 884.14, "close": 884.59, "volume": 12648.023, "close_time": 1764349199999, "quote_volume": 11283414.17159, "trades": 80443, "taker_buy_base": 5321.998, "taker_buy_quote": 4745841.3557 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 884.6, "high": 885.59, "low": 876.15, "close": 881.12, "volume": 15676.746, "close_time": 1764352799999, "quote_volume": 13792014.52913, "trades": 106109, "taker_buy_base": 7109.154, "taker_buy_quote": 6254903.81203 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 881.11, "high": 884.05, "low": 877.0, "close": 882.48, "volume": 8298.141, "close_time": 1764356399999, "quote_volume": 7312679.25736, "trades": 52630, "taker_buy_base": 3882.72, "taker_buy_quote": 3422155.58258 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 882.48, "high": 887.4, "low": 882.13, "close": 886.29, "volume": 4310.101, "close_time": 1764359999999, "quote_volume": 3813065.05607, "trades": 34319, "taker_buy_base": 2815.102, "taker_buy_quote": 2490349.47085 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 886.28, "high": 890.3, "low": 883.1, "close": 889.81, "volume": 3598.964, "close_time": 1764363599999, "quote_volume": 3191282.9832, "trades": 25597, "taker_buy_base": 1963.719, "taker_buy_quote": 1741441.99428 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 889.8, "high": 890.46, "low": 885.11, "close": 885.81, "volume": 5313.981, "close_time": 1764367199999, "quote_volume": 4715311.607, "trades": 25631, "taker_buy_base": 1808.573, "taker_buy_quote": 1605436.84585 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 885.81, "high": 889.0, "low": 883.99, "close": 888.32, "volume": 4302.664, "close_time": 1764370799999, "quote_volume": 3814199.38848, "trades": 29779, "taker_buy_base": 2103.842, "taker_buy_quote": 1865173.79088 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 888.33, "high": 889.49, "low": 887.19, "close": 887.19, "volume": 2895.705, "close_time": 1764374399999, "quote_volume": 2572456.80036, "trades": 18723, "taker_buy_base": 1784.296, "taker_buy_quote": 1585190.15121 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 887.2, "high": 887.87, "low": 884.23, "close": 885.9, "volume": 1975.706, "close_time": 1764377999999, "quote_volume": 1750140.49323, "trades": 16843, "taker_buy_base": 1102.119, "taker_buy_quote": 976305.83982 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 885.9, "high": 889.0, "low": 885.4, "close": 886.01, "volume": 3303.73, "close_time": 1764381599999, "quote_volume": 2930172.24284, "trades": 17466, "taker_buy_base": 2000.484, "taker_buy_quote": 1773963.99507 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 886.01, "high": 887.39, "low": 883.47, "close": 885.28, "volume": 1934.996, "close_time": 1764385199999, "quote_volume": 1713210.42725, "trades": 16834, "taker_buy_base": 972.468, "taker_buy_quote": 861066.57636 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 885.29, "high": 886.54, "low": 883.58, "close": 884.14, "volume": 2052.206, "close_time": 1764388799999, "quote_volume": 1816496.90493, "trades": 16873, "taker_buy_base": 1014.405, "taker_buy_quote": 897882.71164 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 884.13, "high": 884.84, "low": 882.79, "close": 884.47, "volume": 4508.329, "close_time": 1764392399999, "quote_volume": 3984759.19649, "trades": 20034, "taker_buy_base": 2299.763, "taker_buy_quote": 2032798.2244 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 884.47, "high": 884.48, "low": 881.1, "close": 881.3, "volume": 4327.374, "close_time": 1764395999999, "quote_volume": 3819550.04376, "trades": 25981, "taker_buy_base": 1594.493, "taker_buy_quote": 1407327.05102 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 881.29, "high": 882.8, "low": 876.46, "close": 878.9, "volume": 6775.794, "close_time": 1764399599999, "quote_volume": 5958626.97286, "trades": 32570, "taker_buy_base": 2810.903, "taker_buy_quote": 2471762.49137 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 878.91, "high": 880.55, "low": 878.1, "close": 879.06, "volume": 4438.056, "close_time": 1764403199999, "quote_volume": 3901445.16227, "trades": 22247, "taker_buy_base": 2983.401, "taker_buy_quote": 2622735.23467 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 879.07, "high": 880.72, "low": 878.0, "close": 880.0, "volume": 2930.714, "close_time": 1764406799999, "quote_volume": 2578143.08419, "trades": 32227, "taker_buy_base": 1720.562, "taker_buy_quote": 1513672.93252 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 880.0, "high": 881.52, "low": 879.39, "close": 881.21, "volume": 2804.322, "close_time": 1764410399999, "quote_volume": 2468616.20469, "trades": 21227, "taker_buy_base": 1444.016, "taker_buy_quote": 1271056.85569 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 881.2, "high": 882.25, "low": 878.15, "close": 879.07, "volume": 2289.992, "close_time": 1764413999999, "quote_volume": 2015280.34792, "trades": 20339, "taker_buy_base": 1039.626, "taker_buy_quote": 915116.38585 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 879.07, "high": 879.77, "low": 877.49, "close": 878.56, "volume": 3387.721, "close_time": 1764417599999, "quote_volume": 2975431.30823, "trades": 23325, "taker_buy_base": 1608.721, "taker_buy_quote": 1412899.25286 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 878.56, "high": 879.6, "low": 875.97, "close": 877.19, "volume": 4347.107, "close_time": 1764421199999, "quote_volume": 3813148.33162, "trades": 27666, "taker_buy_base": 2013.562, "taker_buy_quote": 1766347.98266 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 877.19, "high": 878.7, "low": 875.22, "close": 878.09, "volume": 2906.864, "close_time": 1764424799999, "quote_volume": 2550010.30969, "trades": 25637, "taker_buy_base": 1231.923, "taker_buy_quote": 1080735.14713 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 878.1, "high": 878.24, "low": 875.51, "close": 875.76, "volume": 2072.749, "close_time": 1764428399999, "quote_volume": 1817909.72252, "trades": 20894, "taker_buy_base": 1088.911, "taker_buy_quote": 955029.22216 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 875.76, "high": 882.0, "low": 875.75, "close": 880.93, "volume": 4531.382, "close_time": 1764431999999, "quote_volume": 3987437.98476, "trades": 31623, "taker_buy_base": 2755.637, "taker_buy_quote": 2425101.21222 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 880.92, "high": 881.76, "low": 879.12, "close": 881.29, "volume": 2236.304, "close_time": 1764435599999, "quote_volume": 1968971.5267, "trades": 22219, "taker_buy_base": 1187.126, "taker_buy_quote": 1045179.64096 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 881.29, "high": 881.65, "low": 872.79, "close": 872.93, "volume": 6826.738, "close_time": 1764439199999, "quote_volume": 5978689.51725, "trades": 31846, "taker_buy_base": 3192.743, "taker_buy_quote": 2795134.88577 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 872.93, "high": 874.27, "low": 868.25, "close": 874.01, "volume": 9661.032, "close_time": 1764442799999, "quote_volume": 8421562.72668, "trades": 50430, "taker_buy_base": 5314.757, "taker_buy_quote": 4634211.00673 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 874.01, "high": 874.59, "low": 872.6, "close": 873.1, "volume": 1360.896, "close_time": 1764446399999, "quote_volume": 1188915.42428, "trades": 12282, "taker_buy_base": 590.288, "taker_buy_quote": 515676.1721 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 873.09, "high": 874.68, "low": 870.6, "close": 874.53, "volume": 1361.704, "close_time": 1764449999999, "quote_volume": 1188094.93514, "trades": 14177, "taker_buy_base": 723.703, "taker_buy_quote": 631418.07956 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 874.53, "high": 875.66, "low": 872.0, "close": 875.4, "volume": 1344.721, "close_time": 1764453599999, "quote_volume": 1175733.05066, "trades": 11336, "taker_buy_base": 673.264, "taker_buy_quote": 588617.08809 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 875.4, "high": 875.4, "low": 872.73, "close": 873.5, "volume": 1286.02, "close_time": 1764457199999, "quote_volume": 1123660.27172, "trades": 12039, "taker_buy_base": 559.986, "taker_buy_quote": 489280.92275 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 873.5, "high": 875.21, "low": 871.59, "close": 872.9, "volume": 1395.475, "close_time": 1764460799999, "quote_volume": 1218814.48921, "trades": 14218, "taker_buy_base": 808.537, "taker_buy_quote": 706177.25576 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 872.9, "high": 875.3, "low": 872.8, "close": 875.3, "volume": 1642.967, "close_time": 1764464399999, "quote_volume": 1436608.23265, "trades": 14358, "taker_buy_base": 1133.532, "taker_buy_quote": 991170.31831 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 875.29, "high": 878.58, "low": 874.9, "close": 876.86, "volume": 1782.82, "close_time": 1764467999999, "quote_volume": 1563803.27546, "trades": 13638, "taker_buy_base": 1072.015, "taker_buy_quote": 940345.80521 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 876.86, "high": 878.94, "low": 873.89, "close": 873.96, "volume": 1593.936, "close_time": 1764471599999, "quote_volume": 1397215.49445, "trades": 14678, "taker_buy_base": 755.037, "taker_buy_quote": 662233.71485 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 873.97, "high": 876.2, "low": 869.56, "close": 875.59, "volume": 3779.914, "close_time": 1764475199999, "quote_volume": 3299530.80608, "trades": 24803, "taker_buy_base": 1509.205, "taker_buy_quote": 1317819.84067 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 875.6, "high": 876.95, "low": 873.85, "close": 874.2, "volume": 1596.962, "close_time": 1764478799999, "quote_volume": 1398351.18742, "trades": 15189, "taker_buy_base": 788.298, "taker_buy_quote": 690343.91853 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 874.2, "high": 874.26, "low": 870.13, "close": 871.45, "volume": 2782.138, "close_time": 1764482399999, "quote_volume": 2425134.09682, "trades": 25039, "taker_buy_base": 1254.207, "taker_buy_quote": 1093260.56873 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 871.45, "high": 874.29, "low": 870.8, "close": 872.44, "volume": 1910.122, "close_time": 1764485999999, "quote_volume": 1666907.59544, "trades": 17636, "taker_buy_base": 844.282, "taker_buy_quote": 736705.25878 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 872.44, "high": 875.6, "low": 872.21, "close": 874.78, "volume": 1820.671, "close_time": 1764489599999, "quote_volume": 1591848.62983, "trades": 15575, "taker_buy_base": 1112.247, "taker_buy_quote": 972411.01279 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 874.79, "high": 878.6, "low": 874.4, "close": 877.34, "volume": 3527.914, "close_time": 1764493199999, "quote_volume": 3092924.93799, "trades": 33088, "taker_buy_base": 1793.791, "taker_buy_quote": 1572688.81397 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 877.35, "high": 879.53, "low": 876.8, "close": 879.17, "volume": 2991.592, "close_time": 1764496799999, "quote_volume": 2627303.84666, "trades": 25607, "taker_buy_base": 1574.249, "taker_buy_quote": 1382796.94866 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 879.18, "high": 879.69, "low": 876.52, "close": 877.14, "volume": 2140.05, "close_time": 1764500399999, "quote_volume": 1879067.14802, "trades": 17777, "taker_buy_base": 931.885, "taker_buy_quote": 818165.08538 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 877.14, "high": 878.92, "low": 875.76, "close": 876.72, "volume": 3086.432, "close_time": 1764503999999, "quote_volume": 2707416.94004, "trades": 25237, "taker_buy_base": 1514.032, "taker_buy_quote": 1328111.59645 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 876.72, "high": 883.66, "low": 875.7, "close": 882.58, "volume": 5510.09, "close_time": 1764507599999, "quote_volume": 4854265.43679, "trades": 35161, "taker_buy_base": 2913.844, "taker_buy_quote": 2566582.92171 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 882.59, "high": 896.5, "low": 882.58, "close": 896.45, "volume": 20608.706, "close_time": 1764511199999, "quote_volume": 18345368.08591, "trades": 88347, "taker_buy_base": 9344.121, "taker_buy_quote": 8318247.74515 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 896.45, "high": 897.89, "low": 890.23, "close": 893.91, "volume": 10627.812, "close_time": 1764514799999, "quote_volume": 9501672.17615, "trades": 58085, "taker_buy_base": 4153.408, "taker_buy_quote": 3713548.88913 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 893.91, "high": 895.38, "low": 890.26, "close": 893.99, "volume": 4584.642, "close_time": 1764518399999, "quote_volume": 4094427.21797, "trades": 30097, "taker_buy_base": 2119.529, "taker_buy_quote": 1892697.67149 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 894.0, "high": 899.75, "low": 893.87, "close": 899.12, "volume": 5951.702, "close_time": 1764521999999, "quote_volume": 5342804.62117, "trades": 30985, "taker_buy_base": 3125.743, "taker_buy_quote": 2805755.95647 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 899.11, "high": 899.12, "low": 895.32, "close": 897.46, "volume": 3402.523, "close_time": 1764525599999, "quote_volume": 3051593.77637, "trades": 25638, "taker_buy_base": 1663.877, "taker_buy_quote": 1492261.82675 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 897.46, "high": 897.48, "low": 892.85, "close": 895.9, "volume": 4437.434, "close_time": 1764529199999, "quote_volume": 3970280.48218, "trades": 20575, "taker_buy_base": 1718.583, "taker_buy_quote": 1537478.87178 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 895.91, "high": 896.63, "low": 893.94, "close": 894.99, "volume": 1427.337, "close_time": 1764532799999, "quote_volume": 1277839.19144, "trades": 13935, "taker_buy_base": 773.123, "taker_buy_quote": 692116.69307 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 895.0, "high": 897.0, "low": 892.4, "close": 895.32, "volume": 3463.89, "close_time": 1764536399999, "quote_volume": 3097804.24265, "trades": 17029, "taker_buy_base": 2071.048, "taker_buy_quote": 1852304.05775 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 895.33, "high": 895.55, "low": 886.79, "close": 889.06, "volume": 6305.191, "close_time": 1764539999999, "quote_volume": 5616522.78118, "trades": 25663, "taker_buy_base": 2739.351, "taker_buy_quote": 2439906.33381 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 889.07, "high": 890.11, "low": 885.61, "close": 888.37, "volume": 3028.241, "close_time": 1764543599999, "quote_volume": 2690476.11221, "trades": 22191, "taker_buy_base": 1649.305, "taker_buy_quote": 1465951.50139 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 888.38, "high": 888.53, "low": 874.2, "close": 875.31, "volume": 8227.501, "close_time": 1764547199999, "quote_volume": 7249062.64498, "trades": 43800, "taker_buy_base": 3202.511, "taker_buy_quote": 2822385.81106 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 875.3, "high": 877.12, "low": 834.3, "close": 834.5, "volume": 60097.061, "close_time": 1764550799999, "quote_volume": 51133603.03571, "trades": 297599, "taker_buy_base": 26779.888, "taker_buy_quote": 22797263.54444 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 834.5, "high": 845.47, "low": 834.21, "close": 837.79, "volume": 18317.468, "close_time": 1764554399999, "quote_volume": 15394572.00864, "trades": 119240, "taker_buy_base": 9067.157, "taker_buy_quote": 7622278.63951 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 837.82, "high": 842.51, "low": 834.04, "close": 836.01, "volume": 15731.694, "close_time": 1764557999999, "quote_volume": 13188451.85372, "trades": 90993, "taker_buy_base": 7831.499, "taker_buy_quote": 6568636.85924 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 836.0, "high": 836.99, "low": 827.59, "close": 829.4, "volume": 19324.312, "close_time": 1764561599999, "quote_volume": 16069382.43722, "trades": 90011, "taker_buy_base": 9867.645, "taker_buy_quote": 8206872.9172 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 829.39, "high": 829.66, "low": 821.88, "close": 823.17, "volume": 13363.091, "close_time": 1764565199999, "quote_volume": 11025817.87119, "trades": 82218, "taker_buy_base": 5786.62, "taker_buy_quote": 4774157.49989 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 823.17, "high": 824.63, "low": 820.73, "close": 823.29, "volume": 9081.19, "close_time": 1764568799999, "quote_volume": 7474745.56352, "trades": 50996, "taker_buy_base": 4916.076, "taker_buy_quote": 4047169.70454 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 823.3, "high": 829.98, "low": 822.55, "close": 828.03, "volume": 14200.254, "close_time": 1764572399999, "quote_volume": 11728118.62101, "trades": 53379, "taker_buy_base": 8804.725, "taker_buy_quote": 7268573.04862 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 828.03, "high": 832.97, "low": 825.33, "close": 832.43, "volume": 8150.424, "close_time": 1764575999999, "quote_volume": 6760762.05347, "trades": 54034, "taker_buy_base": 4951.203, "taker_buy_quote": 4107413.41354 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 832.44, "high": 833.39, "low": 827.7, "close": 829.91, "volume": 12399.729, "close_time": 1764579599999, "quote_volume": 10292855.51436, "trades": 55527, "taker_buy_base": 3948.387, "taker_buy_quote": 3277651.25856 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 829.9, "high": 832.18, "low": 823.0, "close": 823.63, "volume": 18815.782, "close_time": 1764583199999, "quote_volume": 15545204.274, "trades": 81095, "taker_buy_base": 9655.891, "taker_buy_quote": 7973474.92513 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 823.63, "high": 828.04, "low": 823.63, "close": 828.0, "volume": 10176.391, "close_time": 1764586799999, "quote_volume": 8400837.37411, "trades": 45648, "taker_buy_base": 3751.861, "taker_buy_quote": 3097445.67089 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 828.01, "high": 828.01, "low": 823.8, "close": 824.86, "volume": 12511.916, "close_time": 1764590399999, "quote_volume": 10331862.64866, "trades": 52309, "taker_buy_base": 3492.717, "taker_buy_quote": 2882995.10561 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 824.86, "high": 824.95, "low": 814.42, "close": 821.43, "volume": 18343.349, "close_time": 1764593999999, "quote_volume": 15059519.51927, "trades": 92803, "taker_buy_base": 6665.053, "taker_buy_quote": 5469977.54202 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 821.43, "high": 826.39, "low": 815.33, "close": 816.48, "volume": 14808.655, "close_time": 1764597599999, "quote_volume": 12128753.0068, "trades": 87103, "taker_buy_base": 8798.04, "taker_buy_quote": 7203406.73854 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 816.48, "high": 824.99, "low": 815.9, "close": 819.86, "volume": 14599.003, "close_time": 1764601199999, "quote_volume": 11954746.24598, "trades": 98869, "taker_buy_base": 8323.278, "taker_buy_quote": 6813818.50712 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 819.87, "high": 820.41, "low": 801.7, "close": 811.85, "volume": 30112.213, "close_time": 1764604799999, "quote_volume": 24369032.68417, "trades": 169805, "taker_buy_base": 12368.624, "taker_buy_quote": 10011084.47892 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 811.86, "high": 816.51, "low": 808.41, "close": 810.11, "volume": 10719.249, "close_time": 1764608399999, "quote_volume": 8696227.30946, "trades": 93151, "taker_buy_base": 5118.592, "taker_buy_quote": 4153914.33535 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 810.11, "high": 816.22, "low": 810.11, "close": 812.52, "volume": 6325.425, "close_time": 1764611999999, "quote_volume": 5144191.75586, "trades": 59476, "taker_buy_base": 3653.331, "taker_buy_quote": 2970833.96534 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 812.53, "high": 818.86, "low": 812.05, "close": 817.31, "volume": 5860.778, "close_time": 1764615599999, "quote_volume": 4780313.17053, "trades": 43313, "taker_buy_base": 3651.814, "taker_buy_quote": 2979090.46232 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 817.31, "high": 817.56, "low": 811.6, "close": 814.7, "volume": 3367.567, "close_time": 1764619199999, "quote_volume": 2743117.98771, "trades": 35548, "taker_buy_base": 1686.037, "taker_buy_quote": 1373424.72135 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 814.69, "high": 821.11, "low": 814.61, "close": 817.31, "volume": 7187.521, "close_time": 1764622799999, "quote_volume": 5881803.49964, "trades": 61694, "taker_buy_base": 3788.416, "taker_buy_quote": 3100639.69471 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 817.31, "high": 824.73, "low": 817.17, "close": 822.99, "volume": 7677.172, "close_time": 1764626399999, "quote_volume": 6309286.47044, "trades": 47487, "taker_buy_base": 4667.958, "taker_buy_quote": 3836127.96597 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 823.0, "high": 830.22, "low": 823.0, "close": 826.9, "volume": 6088.03, "close_time": 1764629999999, "quote_volume": 5034427.81148, "trades": 35253, "taker_buy_base": 2974.162, "taker_buy_quote": 2460014.13743 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 826.89, "high": 832.32, "low": 826.61, "close": 826.61, "volume": 5488.111, "close_time": 1764633599999, "quote_volume": 4552007.31765, "trades": 35630, "taker_buy_base": 2686.552, "taker_buy_quote": 2228745.43254 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 826.6, "high": 827.8, "low": 823.8, "close": 826.3, "volume": 3778.991, "close_time": 1764637199999, "quote_volume": 3120410.25414, "trades": 40903, "taker_buy_base": 1929.311, "taker_buy_quote": 1593221.59726 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 826.29, "high": 834.0, "low": 825.6, "close": 828.96, "volume": 6853.851, "close_time": 1764640799999, "quote_volume": 5687528.28185, "trades": 65943, "taker_buy_base": 3986.817, "taker_buy_quote": 3308094.8686 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 828.96, "high": 833.57, "low": 826.58, "close": 827.62, "volume": 7853.369, "close_time": 1764644399999, "quote_volume": 6527511.26931, "trades": 55371, "taker_buy_base": 3548.885, "taker_buy_quote": 2949948.27638 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 827.61, "high": 830.06, "low": 820.46, "close": 828.38, "volume": 9503.685, "close_time": 1764647999999, "quote_volume": 7846547.39385, "trades": 46964, "taker_buy_base": 4334.499, "taker_buy_quote": 3577278.45339 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 828.39, "high": 832.69, "low": 828.2, "close": 832.58, "volume": 5251.483, "close_time": 1764651599999, "quote_volume": 4361689.93356, "trades": 47250, "taker_buy_base": 2969.461, "taker_buy_quote": 2466179.9465 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 832.58, "high": 833.0, "low": 828.59, "close": 831.72, "volume": 6001.319, "close_time": 1764655199999, "quote_volume": 4988015.28942, "trades": 42143, "taker_buy_base": 2358.992, "taker_buy_quote": 1960429.20564 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 831.71, "high": 832.94, "low": 829.25, "close": 831.74, "volume": 3634.617, "close_time": 1764658799999, "quote_volume": 3022407.9043, "trades": 34046, "taker_buy_base": 1842.996, "taker_buy_quote": 1532435.09398 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 831.74, "high": 831.9, "low": 828.7, "close": 830.94, "volume": 5082.404, "close_time": 1764662399999, "quote_volume": 4218898.05259, "trades": 33236, "taker_buy_base": 2394.874, "taker_buy_quote": 1987819.27592 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 830.93, "high": 831.24, "low": 825.25, "close": 829.05, "volume": 11556.778, "close_time": 1764665999999, "quote_volume": 9576643.9263, "trades": 53755, "taker_buy_base": 4017.632, "taker_buy_quote": 3328136.81983 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 829.05, "high": 837.4, "low": 828.84, "close": 836.2, "volume": 11612.192, "close_time": 1764669599999, "quote_volume": 9670307.02905, "trades": 49679, "taker_buy_base": 5811.128, "taker_buy_quote": 4841575.81134 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 836.2, "high": 843.21, "low": 834.02, "close": 840.97, "volume": 12476.025, "close_time": 1764673199999, "quote_volume": 10443099.40703, "trades": 57158, "taker_buy_base": 7455.605, "taker_buy_quote": 6240273.36085 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 840.96, "high": 845.3, "low": 839.42, "close": 843.23, "volume": 7008.01, "close_time": 1764676799999, "quote_volume": 5907962.09389, "trades": 53277, "taker_buy_base": 3459.884, "taker_buy_quote": 2916405.30374 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 843.23, "high": 843.7, "low": 839.74, "close": 841.6, "volume": 7251.05, "close_time": 1764680399999, "quote_volume": 6105890.94365, "trades": 49856, "taker_buy_base": 3084.894, "taker_buy_quote": 2597434.96692 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 841.59, "high": 846.85, "low": 839.81, "close": 845.77, "volume": 8655.925, "close_time": 1764683999999, "quote_volume": 7309030.55438, "trades": 64430, "taker_buy_base": 5000.159, "taker_buy_quote": 4222485.88849 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 845.77, "high": 860.22, "low": 845.14, "close": 859.59, "volume": 22987.062, "close_time": 1764687599999, "quote_volume": 19623337.53446, "trades": 136058, "taker_buy_base": 10437.285, "taker_buy_quote": 8907890.98168 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 859.59, "high": 875.6, "low": 858.61, "close": 871.4, "volume": 33633.946, "close_time": 1764691199999, "quote_volume": 29225458.03091, "trades": 200401, "taker_buy_base": 18238.258, "taker_buy_quote": 15847083.14985 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 871.39, "high": 875.93, "low": 865.23, "close": 872.8, "volume": 15420.783, "close_time": 1764694799999, "quote_volume": 13418622.96886, "trades": 111432, "taker_buy_base": 6177.855, "taker_buy_quote": 5378871.56649 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 872.8, "high": 881.03, "low": 870.83, "close": 876.93, "volume": 11128.197, "close_time": 1764698399999, "quote_volume": 9758577.18382, "trades": 80245, "taker_buy_base": 6166.684, "taker_buy_quote": 5408598.31815 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 876.92, "high": 884.99, "low": 876.7, "close": 880.89, "volume": 10106.328, "close_time": 1764701999999, "quote_volume": 8905265.74308, "trades": 58650, "taker_buy_base": 5146.746, "taker_buy_quote": 4535950.2658 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 880.88, "high": 885.0, "low": 879.15, "close": 882.58, "volume": 7949.679, "close_time": 1764705599999, "quote_volume": 7013471.1679, "trades": 51993, "taker_buy_base": 4357.507, "taker_buy_quote": 3845233.85343 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 882.57, "high": 882.9, "low": 872.6, "close": 875.8, "volume": 13837.945, "close_time": 1764709199999, "quote_volume": 12141860.84536, "trades": 64994, "taker_buy_base": 6011.808, "taker_buy_quote": 5273078.85688 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 875.8, "high": 879.3, "low": 875.33, "close": 877.91, "volume": 3174.507, "close_time": 1764712799999, "quote_volume": 2785552.71743, "trades": 30381, "taker_buy_base": 1778.212, "taker_buy_quote": 1560292.035 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 877.9, "high": 881.96, "low": 877.87, "close": 880.3, "volume": 4138.224, "close_time": 1764716399999, "quote_volume": 3639888.83554, "trades": 30579, "taker_buy_base": 2264.909, "taker_buy_quote": 1992218.31547 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 880.3, "high": 881.36, "low": 875.98, "close": 876.61, "volume": 4253.31, "close_time": 1764719999999, "quote_volume": 3736727.66711, "trades": 29164, "taker_buy_base": 1922.968, "taker_buy_quote": 1688919.44575 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 876.6, "high": 879.0, "low": 873.6, "close": 878.51, "volume": 5017.967, "close_time": 1764723599999, "quote_volume": 4398179.56276, "trades": 32903, "taker_buy_base": 2514.506, "taker_buy_quote": 2204746.72821 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 878.51, "high": 886.57, "low": 878.25, "close": 883.42, "volume": 9370.87, "close_time": 1764727199999, "quote_volume": 8271921.04292, "trades": 56717, "taker_buy_base": 5141.13, "taker_buy_quote": 4538097.67213 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 883.41, "high": 889.56, "low": 881.4, "close": 887.14, "volume": 11404.507, "close_time": 1764730799999, "quote_volume": 10112258.56799, "trades": 72717, "taker_buy_base": 6586.094, "taker_buy_quote": 5839904.55422 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 887.15, "high": 889.51, "low": 885.62, "close": 887.82, "volume": 6601.743, "close_time": 1764734399999, "quote_volume": 5860101.20555, "trades": 36530, "taker_buy_base": 3478.466, "taker_buy_quote": 3088615.87462 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 887.81, "high": 895.0, "low": 887.37, "close": 894.86, "volume": 7880.445, "close_time": 1764737999999, "quote_volume": 7024693.77219, "trades": 44001, "taker_buy_base": 4875.074, "taker_buy_quote": 4345055.55535 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 894.87, "high": 902.07, "low": 894.01, "close": 901.8, "volume": 15309.365, "close_time": 1764741599999, "quote_volume": 13751693.57306, "trades": 58572, "taker_buy_base": 10169.837, "taker_buy_quote": 9136936.88687 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 901.8, "high": 910.57, "low": 896.3, "close": 898.83, "volume": 23867.384, "close_time": 1764745199999, "quote_volume": 21575332.10683, "trades": 105802, "taker_buy_base": 12212.315, "taker_buy_quote": 11049056.03782 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 898.83, "high": 899.79, "low": 894.17, "close": 896.55, "volume": 9625.667, "close_time": 1764748799999, "quote_volume": 8628406.03232, "trades": 58745, "taker_buy_base": 3899.021, "taker_buy_quote": 3495980.97694 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 896.55, "high": 897.57, "low": 893.6, "close": 896.05, "volume": 4894.031, "close_time": 1764752399999, "quote_volume": 4382638.19128, "trades": 40286, "taker_buy_base": 2336.042, "taker_buy_quote": 2092429.17661 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 896.05, "high": 901.59, "low": 894.48, "close": 900.15, "volume": 5374.378, "close_time": 1764755999999, "quote_volume": 4827589.90996, "trades": 41020, "taker_buy_base": 3274.683, "taker_buy_quote": 2942418.65717 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 900.15, "high": 901.0, "low": 895.01, "close": 896.84, "volume": 5337.79, "close_time": 1764759599999, "quote_volume": 4793144.55291, "trades": 42487, "taker_buy_base": 2872.329, "taker_buy_quote": 2579531.13411 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 896.85, "high": 899.3, "low": 893.57, "close": 898.92, "volume": 5684.628, "close_time": 1764763199999, "quote_volume": 5093671.6056, "trades": 38934, "taker_buy_base": 2582.394, "taker_buy_quote": 2314391.40404 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 898.92, "high": 903.48, "low": 898.13, "close": 901.33, "volume": 7897.043, "close_time": 1764766799999, "quote_volume": 7113635.77865, "trades": 57156, "taker_buy_base": 4176.069, "taker_buy_quote": 3761819.99219 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 901.34, "high": 905.48, "low": 900.57, "close": 900.95, "volume": 6966.147, "close_time": 1764770399999, "quote_volume": 6291835.28887, "trades": 57551, "taker_buy_base": 3606.578, "taker_buy_quote": 3257741.89252 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 900.95, "high": 906.19, "low": 887.79, "close": 895.58, "volume": 28831.747, "close_time": 1764773999999, "quote_volume": 25861459.53437, "trades": 186152, "taker_buy_base": 13165.213, "taker_buy_quote": 11815534.54339 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 895.58, "high": 901.5, "low": 891.34, "close": 897.2, "volume": 11075.637, "close_time": 1764777599999, "quote_volume": 9930968.00534, "trades": 84535, "taker_buy_base": 5145.799, "taker_buy_quote": 4614969.48423 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 897.2, "high": 903.36, "low": 892.85, "close": 899.06, "volume": 8104.221, "close_time": 1764781199999, "quote_volume": 7280110.67811, "trades": 56191, "taker_buy_base": 3894.539, "taker_buy_quote": 3500085.93486 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 899.07, "high": 907.74, "low": 898.37, "close": 907.07, "volume": 8369.653, "close_time": 1764784799999, "quote_volume": 7563344.62867, "trades": 49548, "taker_buy_base": 5166.26, "taker_buy_quote": 4669401.92339 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 907.06, "high": 908.0, "low": 900.81, "close": 902.5, "volume": 5411.183, "close_time": 1764788399999, "quote_volume": 4894136.86508, "trades": 51718, "taker_buy_base": 2639.607, "taker_buy_quote": 2387054.43607 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 902.51, "high": 907.21, "low": 902.0, "close": 906.99, "volume": 2534.884, "close_time": 1764791999999, "quote_volume": 2292699.67439, "trades": 26505, "taker_buy_base": 1091.379, "taker_buy_quote": 987208.91375 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 906.99, "high": 911.82, "low": 905.0, "close": 907.99, "volume": 6783.656, "close_time": 1764795599999, "quote_volume": 6162417.82974, "trades": 37152, "taker_buy_base": 4025.909, "taker_buy_quote": 3658490.98492 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 908.0, "high": 917.06, "low": 907.11, "close": 916.61, "volume": 7113.484, "close_time": 1764799199999, "quote_volume": 6486684.29171, "trades": 39228, "taker_buy_base": 4668.476, "taker_buy_quote": 4257957.16848 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 916.61, "high": 920.0, "low": 911.9, "close": 918.83, "volume": 10432.992, "close_time": 1764802799999, "quote_volume": 9559424.99893, "trades": 60112, "taker_buy_base": 5216.455, "taker_buy_quote": 4779680.08408 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 918.83, "high": 922.63, "low": 916.8, "close": 920.76, "volume": 13420.507, "close_time": 1764806399999, "quote_volume": 12342901.35398, "trades": 73490, "taker_buy_base": 6720.17, "taker_buy_quote": 6180748.2904 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 920.77, "high": 925.9, "low": 914.89, "close": 922.48, "volume": 16473.388, "close_time": 1764809999999, "quote_volume": 15185523.66148, "trades": 96889, "taker_buy_base": 8146.021, "taker_buy_quote": 7511350.65131 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 922.48, "high": 928.24, "low": 919.6, "close": 919.9, "volume": 10509.896, "close_time": 1764813599999, "quote_volume": 9717358.96571, "trades": 67225, "taker_buy_base": 5378.222, "taker_buy_quote": 4972031.26171 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 919.9, "high": 925.88, "low": 918.8, "close": 921.86, "volume": 8200.753, "close_time": 1764817199999, "quote_volume": 7568876.15911, "trades": 59446, "taker_buy_base": 4217.265, "taker_buy_quote": 3892503.8676 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 921.85, "high": 922.82, "low": 915.94, "close": 916.8, "volume": 6574.693, "close_time": 1764820799999, "quote_volume": 6042079.01616, "trades": 42431, "taker_buy_base": 2601.25, "taker_buy_quote": 2390220.93895 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 916.81, "high": 919.12, "low": 912.61, "close": 913.17, "volume": 6282.047, "close_time": 1764824399999, "quote_volume": 5747893.93525, "trades": 36456, "taker_buy_base": 2075.608, "taker_buy_quote": 1900294.84686 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 913.17, "high": 913.45, "low": 906.3, "close": 908.07, "volume": 9632.598, "close_time": 1764827999999, "quote_volume": 8759153.56351, "trades": 49807, "taker_buy_base": 3681.532, "taker_buy_quote": 3347620.43701 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 908.08, "high": 915.34, "low": 908.0, "close": 913.41, "volume": 7202.53, "close_time": 1764831599999, "quote_volume": 6572048.73184, "trades": 37568, "taker_buy_base": 3752.181, "taker_buy_quote": 3422934.81624 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 913.42, "high": 913.78, "low": 909.58, "close": 910.79, "volume": 5713.269, "close_time": 1764835199999, "quote_volume": 5205492.25754, "trades": 31302, "taker_buy_base": 2387.176, "taker_buy_quote": 2175438.41211 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 910.79, "high": 911.9, "low": 907.36, "close": 908.5, "volume": 4783.496, "close_time": 1764838799999, "quote_volume": 4349742.20178, "trades": 41975, "taker_buy_base": 2048.74, "taker_buy_quote": 1863121.09485 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 908.5, "high": 913.17, "low": 908.4, "close": 911.01, "volume": 4816.915, "close_time": 1764842399999, "quote_volume": 4390284.32603, "trades": 42852, "taker_buy_base": 2569.965, "taker_buy_quote": 2342203.0036 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 911.0, "high": 912.0, "low": 908.78, "close": 909.93, "volume": 3528.407, "close_time": 1764845999999, "quote_volume": 3211391.09271, "trades": 34419, "taker_buy_base": 1383.723, "taker_buy_quote": 1259495.01804 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 909.93, "high": 910.89, "low": 907.07, "close": 908.88, "volume": 3076.613, "close_time": 1764849599999, "quote_volume": 2796494.24275, "trades": 38549, "taker_buy_base": 1723.392, "taker_buy_quote": 1566646.6342 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 908.88, "high": 910.23, "low": 907.6, "close": 908.7, "volume": 2515.581, "close_time": 1764853199999, "quote_volume": 2286307.6098, "trades": 22277, "taker_buy_base": 1258.84, "taker_buy_quote": 1144209.97509 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 908.7, "high": 909.42, "low": 902.48, "close": 903.13, "volume": 6473.29, "close_time": 1764856799999, "quote_volume": 5861581.85446, "trades": 55236, "taker_buy_base": 2477.165, "taker_buy_quote": 2243332.32418 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 903.13, "high": 910.53, "low": 901.78, "close": 902.69, "volume": 8056.077, "close_time": 1764860399999, "quote_volume": 7298833.31513, "trades": 78003, "taker_buy_base": 3605.135, "taker_buy_quote": 3267000.26992 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 902.69, "high": 916.13, "low": 902.47, "close": 910.76, "volume": 10519.731, "close_time": 1764863999999, "quote_volume": 9557903.38892, "trades": 91503, "taker_buy_base": 6390.866, "taker_buy_quote": 5803857.34543 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 910.76, "high": 912.43, "low": 904.9, "close": 906.08, "volume": 7714.242, "close_time": 1764867599999, "quote_volume": 7006175.72659, "trades": 61825, "taker_buy_base": 3726.866, "taker_buy_quote": 3385824.45978 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 906.07, "high": 906.98, "low": 898.09, "close": 905.69, "volume": 7951.242, "close_time": 1764871199999, "quote_volume": 7179360.18605, "trades": 61434, "taker_buy_base": 3890.339, "taker_buy_quote": 3515717.48383 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 905.7, "high": 905.9, "low": 898.53, "close": 899.69, "volume": 5964.06, "close_time": 1764874799999, "quote_volume": 5379858.41665, "trades": 56400, "taker_buy_base": 2117.557, "taker_buy_quote": 1911316.59938 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 899.69, "high": 900.26, "low": 886.79, "close": 898.52, "volume": 14593.082, "close_time": 1764878399999, "quote_volume": 13045492.32461, "trades": 114171, "taker_buy_base": 7095.54, "taker_buy_quote": 6346992.45885 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 898.52, "high": 901.8, "low": 896.0, "close": 901.45, "volume": 6402.783, "close_time": 1764881999999, "quote_volume": 5751641.39349, "trades": 62382, "taker_buy_base": 3129.601, "taker_buy_quote": 2811280.57379 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 901.46, "high": 902.91, "low": 897.15, "close": 897.4, "volume": 4090.877, "close_time": 1764885599999, "quote_volume": 3683537.50913, "trades": 29958, "taker_buy_base": 1701.311, "taker_buy_quote": 1532045.11499 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 897.4, "high": 904.18, "low": 897.4, "close": 902.19, "volume": 2717.993, "close_time": 1764889199999, "quote_volume": 2450165.10155, "trades": 23871, "taker_buy_base": 1444.136, "taker_buy_quote": 1301427.79949 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 902.19, "high": 902.65, "low": 899.43, "close": 899.92, "volume": 1986.0, "close_time": 1764892799999, "quote_volume": 1789629.68369, "trades": 21431, "taker_buy_base": 807.587, "taker_buy_quote": 727832.6792 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 899.92, "high": 904.4, "low": 899.4, "close": 902.77, "volume": 2369.988, "close_time": 1764896399999, "quote_volume": 2138191.52939, "trades": 24911, "taker_buy_base": 1565.099, "taker_buy_quote": 1412064.19321 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 902.77, "high": 907.06, "low": 901.72, "close": 903.64, "volume": 3144.446, "close_time": 1764899999999, "quote_volume": 2843909.39751, "trades": 27847, "taker_buy_base": 1582.384, "taker_buy_quote": 1431330.51957 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 903.64, "high": 906.6, "low": 901.8, "close": 904.64, "volume": 2810.705, "close_time": 1764903599999, "quote_volume": 2541283.76081, "trades": 23202, "taker_buy_base": 1600.7, "taker_buy_quote": 1447340.82518 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 904.65, "high": 906.72, "low": 900.22, "close": 901.81, "volume": 2806.288, "close_time": 1764907199999, "quote_volume": 2534219.9955, "trades": 22538, "taker_buy_base": 1183.133, "taker_buy_quote": 1068709.25742 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 901.8, "high": 905.6, "low": 900.29, "close": 902.2, "volume": 3910.692, "close_time": 1764910799999, "quote_volume": 3531259.68031, "trades": 26551, "taker_buy_base": 2274.608, "taker_buy_quote": 2054369.99922 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 902.2, "high": 903.92, "low": 898.37, "close": 899.82, "volume": 3852.128, "close_time": 1764914399999, "quote_volume": 3467618.15963, "trades": 24221, "taker_buy_base": 1576.497, "taker_buy_quote": 1419426.13164 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 899.82, "high": 904.46, "low": 899.81, "close": 904.38, "volume": 3048.098, "close_time": 1764917999999, "quote_volume": 2750075.01923, "trades": 25591, "taker_buy_base": 1753.621, "taker_buy_quote": 1582036.03734 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 904.38, "high": 907.92, "low": 901.19, "close": 901.65, "volume": 4871.614, "close_time": 1764921599999, "quote_volume": 4405207.81181, "trades": 31174, "taker_buy_base": 1984.266, "taker_buy_quote": 1795168.67155 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 901.64, "high": 902.32, "low": 897.43, "close": 899.49, "volume": 3866.895, "close_time": 1764925199999, "quote_volume": 3479943.36694, "trades": 30003, "taker_buy_base": 1563.969, "taker_buy_quote": 1407450.66159 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 899.49, "high": 899.5, "low": 889.53, "close": 890.94, "volume": 9199.364, "close_time": 1764928799999, "quote_volume": 8217073.49377, "trades": 65394, "taker_buy_base": 3608.092, "taker_buy_quote": 3222535.59699 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 890.93, "high": 896.39, "low": 890.83, "close": 894.64, "volume": 4827.413, "close_time": 1764932399999, "quote_volume": 4313870.57189, "trades": 40598, "taker_buy_base": 2791.108, "taker_buy_quote": 2493989.36981 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 894.65, "high": 895.92, "low": 890.41, "close": 894.09, "volume": 3921.042, "close_time": 1764935999999, "quote_volume": 3503657.8363, "trades": 33625, "taker_buy_base": 1784.961, "taker_buy_quote": 1595146.70969 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 894.09, "high": 894.1, "low": 891.46, "close": 892.8, "volume": 3277.237, "close_time": 1764939599999, "quote_volume": 2925898.0163, "trades": 32608, "taker_buy_base": 1343.366, "taker_buy_quote": 1199297.99845 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 892.8, "high": 894.5, "low": 884.88, "close": 886.58, "volume": 10644.131, "close_time": 1764943199999, "quote_volume": 9462436.97315, "trades": 65736, "taker_buy_base": 3623.841, "taker_buy_quote": 3222819.81057 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 886.58, "high": 890.8, "low": 884.59, "close": 887.73, "volume": 7582.016, "close_time": 1764946799999, "quote_volume": 6730196.76026, "trades": 84512, "taker_buy_base": 4193.987, "taker_buy_quote": 3723029.61559 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 887.73, "high": 900.18, "low": 887.49, "close": 888.87, "volume": 15037.657, "close_time": 1764950399999, "quote_volume": 13447313.12997, "trades": 114690, "taker_buy_base": 8320.128, "taker_buy_quote": 7442842.72906 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 888.86, "high": 889.39, "low": 870.18, "close": 878.92, "volume": 22584.472, "close_time": 1764953999999, "quote_volume": 19852445.20819, "trades": 170564, "taker_buy_base": 10236.327, "taker_buy_quote": 8996076.20742 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 878.92, "high": 884.14, "low": 876.0, "close": 882.96, "volume": 7787.523, "close_time": 1764957599999, "quote_volume": 6851846.34967, "trades": 93280, "taker_buy_base": 4517.649, "taker_buy_quote": 3974105.12412 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 882.96, "high": 887.27, "low": 877.11, "close": 877.64, "volume": 6417.805, "close_time": 1764961199999, "quote_volume": 5663220.42903, "trades": 66628, "taker_buy_base": 3148.977, "taker_buy_quote": 2778957.32926 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 877.64, "high": 885.54, "low": 874.9, "close": 883.69, "volume": 6144.456, "close_time": 1764964799999, "quote_volume": 5407294.33437, "trades": 56252, "taker_buy_base": 2980.168, "taker_buy_quote": 2622593.40525 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 883.69, "high": 885.15, "low": 879.87, "close": 880.41, "volume": 3258.891, "close_time": 1764968399999, "quote_volume": 2873991.81436, "trades": 42394, "taker_buy_base": 1529.273, "taker_buy_quote": 1348553.25087 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 880.41, "high": 883.1, "low": 879.37, "close": 880.69, "volume": 2434.99, "close_time": 1764971999999, "quote_volume": 2146696.05804, "trades": 32103, "taker_buy_base": 1239.444, "taker_buy_quote": 1092759.56015 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 880.7, "high": 884.39, "low": 878.5, "close": 882.7, "volume": 1888.478, "close_time": 1764975599999, "quote_volume": 1665065.95198, "trades": 27867, "taker_buy_base": 965.018, "taker_buy_quote": 850822.75442 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 882.71, "high": 884.56, "low": 878.7, "close": 883.57, "volume": 1807.67, "close_time": 1764979199999, "quote_volume": 1594279.19288, "trades": 23911, "taker_buy_base": 884.392, "taker_buy_quote": 780091.40485 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 883.57, "high": 885.68, "low": 881.11, "close": 885.41, "volume": 2773.697, "close_time": 1764982799999, "quote_volume": 2450889.13148, "trades": 19254, "taker_buy_base": 1466.031, "taker_buy_quote": 1295457.15091 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 885.42, "high": 886.74, "low": 883.15, "close": 884.61, "volume": 2413.746, "close_time": 1764986399999, "quote_volume": 2136051.41351, "trades": 23387, "taker_buy_base": 1376.532, "taker_buy_quote": 1218309.63242 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 884.62, "high": 884.87, "low": 881.7, "close": 884.82, "volume": 2544.307, "close_time": 1764989999999, "quote_volume": 2246906.17472, "trades": 23449, "taker_buy_base": 1283.391, "taker_buy_quote": 1133614.89395 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 884.82, "high": 888.52, "low": 884.71, "close": 887.54, "volume": 3737.721, "close_time": 1764993599999, "quote_volume": 3315382.55269, "trades": 24619, "taker_buy_base": 2183.2, "taker_buy_quote": 1936330.06784 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 887.53, "high": 888.1, "low": 883.84, "close": 884.3, "volume": 1775.542, "close_time": 1764997199999, "quote_volume": 1572817.20552, "trades": 18852, "taker_buy_base": 740.948, "taker_buy_quote": 656379.64477 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 884.31, "high": 885.1, "low": 882.23, "close": 883.39, "volume": 2252.998, "close_time": 1765000799999, "quote_volume": 1990537.31764, "trades": 19044, "taker_buy_base": 1012.357, "taker_buy_quote": 894538.8786 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 883.39, "high": 884.69, "low": 881.8, "close": 884.69, "volume": 2727.472, "close_time": 1765004399999, "quote_volume": 2409106.82646, "trades": 22563, "taker_buy_base": 1278.239, "taker_buy_quote": 1129098.08871 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 884.7, "high": 886.53, "low": 883.15, "close": 884.76, "volume": 2452.48, "close_time": 1765007999999, "quote_volume": 2170402.86172, "trades": 23913, "taker_buy_base": 1293.533, "taker_buy_quote": 1144962.25923 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 884.76, "high": 884.76, "low": 878.01, "close": 878.4, "volume": 3684.356, "close_time": 1765011599999, "quote_volume": 3244915.67446, "trades": 31141, "taker_buy_base": 1729.886, "taker_buy_quote": 1523536.47762 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 878.4, "high": 883.56, "low": 878.24, "close": 882.83, "volume": 2967.115, "close_time": 1765015199999, "quote_volume": 2616834.28035, "trades": 25164, "taker_buy_base": 1618.645, "taker_buy_quote": 1427392.08013 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 882.83, "high": 884.79, "low": 882.12, "close": 883.38, "volume": 2894.631, "close_time": 1765018799999, "quote_volume": 2556423.9563, "trades": 25167, "taker_buy_base": 1812.611, "taker_buy_quote": 1600720.55495 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 883.38, "high": 885.1, "low": 883.03, "close": 883.58, "volume": 2431.888, "close_time": 1765022399999, "quote_volume": 2149383.48015, "trades": 30861, "taker_buy_base": 1388.077, "taker_buy_quote": 1226841.46995 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 883.58, "high": 885.37, "low": 883.17, "close": 883.75, "volume": 4003.406, "close_time": 1765025999999, "quote_volume": 3539357.52735, "trades": 34240, "taker_buy_base": 1509.987, "taker_buy_quote": 1335164.6222 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 883.74, "high": 889.97, "low": 883.51, "close": 889.59, "volume": 3744.809, "close_time": 1765029599999, "quote_volume": 3323367.22878, "trades": 39869, "taker_buy_base": 2366.965, "taker_buy_quote": 2100613.87835 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 889.6, "high": 896.91, "low": 887.31, "close": 894.61, "volume": 9066.185, "close_time": 1765033199999, "quote_volume": 8085896.03224, "trades": 69484, "taker_buy_base": 4597.8, "taker_buy_quote": 4101317.24227 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 894.61, "high": 894.99, "low": 888.31, "close": 890.28, "volume": 4325.02, "close_time": 1765036799999, "quote_volume": 3856557.41085, "trades": 49770, "taker_buy_base": 1928.219, "taker_buy_quote": 1719305.49796 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 890.29, "high": 897.9, "low": 889.41, "close": 895.21, "volume": 5862.851, "close_time": 1765040399999, "quote_volume": 5246834.40108, "trades": 47206, "taker_buy_base": 3393.583, "taker_buy_quote": 3036759.25123 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 895.21, "high": 895.39, "low": 891.79, "close": 893.75, "volume": 3759.122, "close_time": 1765043999999, "quote_volume": 3358045.09829, "trades": 26301, "taker_buy_base": 1859.026, "taker_buy_quote": 1660819.45464 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 893.75, "high": 893.84, "low": 890.33, "close": 891.2, "volume": 2490.602, "close_time": 1765047599999, "quote_volume": 2222142.55779, "trades": 22835, "taker_buy_base": 1099.227, "taker_buy_quote": 980796.76254 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 891.19, "high": 892.17, "low": 888.15, "close": 889.57, "volume": 4801.069, "close_time": 1765051199999, "quote_volume": 4272190.15506, "trades": 28495, "taker_buy_base": 2096.617, "taker_buy_quote": 1865490.67289 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 889.57, "high": 894.95, "low": 889.57, "close": 894.21, "volume": 3325.287, "close_time": 1765054799999, "quote_volume": 2968455.797, "trades": 22140, "taker_buy_base": 2028.7, "taker_buy_quote": 1811058.53977 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 894.2, "high": 895.73, "low": 893.0, "close": 894.36, "volume": 2781.2, "close_time": 1765058399999, "quote_volume": 2487255.28253, "trades": 30702, "taker_buy_base": 1496.295, "taker_buy_quote": 1338161.52019 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 894.35, "high": 895.2, "low": 891.17, "close": 891.72, "volume": 2508.352, "close_time": 1765061999999, "quote_volume": 2240539.55649, "trades": 20722, "taker_buy_base": 1272.212, "taker_buy_quote": 1136581.53412 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 891.73, "high": 892.77, "low": 889.3, "close": 890.38, "volume": 1966.125, "close_time": 1765065599999, "quote_volume": 1750992.28612, "trades": 29315, "taker_buy_base": 943.517, "taker_buy_quote": 840246.74271 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 890.38, "high": 893.71, "low": 889.84, "close": 893.26, "volume": 2145.159, "close_time": 1765069199999, "quote_volume": 1913272.92767, "trades": 20406, "taker_buy_base": 1092.316, "taker_buy_quote": 974103.43291 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 893.26, "high": 894.32, "low": 892.2, "close": 893.01, "volume": 1188.373, "close_time": 1765072799999, "quote_volume": 1061702.4377, "trades": 15272, "taker_buy_base": 651.095, "taker_buy_quote": 581720.67997 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 893.01, "high": 896.85, "low": 893.0, "close": 896.4, "volume": 3682.798, "close_time": 1765076399999, "quote_volume": 3295836.37549, "trades": 19445, "taker_buy_base": 2072.426, "taker_buy_quote": 1854581.55222 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 896.4, "high": 898.22, "low": 894.79, "close": 897.92, "volume": 3445.838, "close_time": 1765079999999, "quote_volume": 3088325.56675, "trades": 17266, "taker_buy_base": 1521.5, "taker_buy_quote": 1364073.97289 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 897.92, "high": 898.0, "low": 895.21, "close": 895.91, "volume": 1976.002, "close_time": 1765083599999, "quote_volume": 1771742.90097, "trades": 18213, "taker_buy_base": 1078.184, "taker_buy_quote": 966667.18741 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 895.9, "high": 896.5, "low": 893.11, "close": 894.13, "volume": 2310.91, "close_time": 1765087199999, "quote_volume": 2066213.90701, "trades": 15452, "taker_buy_base": 947.697, "taker_buy_quote": 847336.9191 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 894.14, "high": 896.82, "low": 893.93, "close": 895.21, "volume": 2431.399, "close_time": 1765090799999, "quote_volume": 2177540.43442, "trades": 20454, "taker_buy_base": 1143.514, "taker_buy_quote": 1024102.70384 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 895.21, "high": 895.56, "low": 891.0, "close": 891.52, "volume": 3376.79, "close_time": 1765094399999, "quote_volume": 3015322.41487, "trades": 29876, "taker_buy_base": 1236.69, "taker_buy_quote": 1104309.57521 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 891.52, "high": 893.39, "low": 888.97, "close": 891.13, "volume": 3651.31, "close_time": 1765097999999, "quote_volume": 3252896.17487, "trades": 31771, "taker_buy_base": 1537.767, "taker_buy_quote": 1370042.64359 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 891.13, "high": 891.69, "low": 886.79, "close": 887.04, "volume": 3946.16, "close_time": 1765101599999, "quote_volume": 3507372.14065, "trades": 36013, "taker_buy_base": 1529.41, "taker_buy_quote": 1359517.1693 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 887.05, "high": 891.69, "low": 886.57, "close": 889.62, "volume": 3293.481, "close_time": 1765105199999, "quote_volume": 2927306.42547, "trades": 32296, "taker_buy_base": 1428.291, "taker_buy_quote": 1269669.67812 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 889.62, "high": 891.0, "low": 887.4, "close": 887.88, "volume": 3274.013, "close_time": 1765108799999, "quote_volume": 2910985.45123, "trades": 31088, "taker_buy_base": 1257.907, "taker_buy_quote": 1118247.46812 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 887.88, "high": 893.89, "low": 887.65, "close": 892.99, "volume": 2951.396, "close_time": 1765112399999, "quote_volume": 2629750.36841, "trades": 41976, "taker_buy_base": 1279.924, "taker_buy_quote": 1140431.05859 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 892.99, "high": 893.36, "low": 884.8, "close": 886.8, "volume": 5215.433, "close_time": 1765115999999, "quote_volume": 4630428.60358, "trades": 56353, "taker_buy_base": 2296.326, "taker_buy_quote": 2038633.81873 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 886.79, "high": 887.5, "low": 870.23, "close": 873.66, "volume": 20077.36, "close_time": 1765119599999, "quote_volume": 17591877.01736, "trades": 136640, "taker_buy_base": 9212.202, "taker_buy_quote": 8067981.78976 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 873.66, "high": 892.58, "low": 870.7, "close": 890.3, "volume": 17416.84, "close_time": 1765123199999, "quote_volume": 15371721.76578, "trades": 123679, "taker_buy_base": 9182.605, "taker_buy_quote": 8100812.28688 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 890.3, "high": 894.83, "low": 886.6, "close": 894.32, "volume": 6080.666, "close_time": 1765126799999, "quote_volume": 5408861.14067, "trades": 60899, "taker_buy_base": 3094.428, "taker_buy_quote": 2753302.43004 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 894.32, "high": 903.84, "low": 890.81, "close": 899.3, "volume": 17599.127, "close_time": 1765130399999, "quote_volume": 15823923.39293, "trades": 107739, "taker_buy_base": 9445.156, "taker_buy_quote": 8493517.1631 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 899.31, "high": 906.0, "low": 899.3, "close": 901.72, "volume": 5127.265, "close_time": 1765133999999, "quote_volume": 4631824.74509, "trades": 46985, "taker_buy_base": 2697.265, "taker_buy_quote": 2436885.59887 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 901.73, "high": 903.8, "low": 900.18, "close": 903.8, "volume": 2359.453, "close_time": 1765137599999, "quote_volume": 2127780.83089, "trades": 24313, "taker_buy_base": 1210.184, "taker_buy_quote": 1091508.57295 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 903.8, "high": 905.21, "low": 902.96, "close": 903.75, "volume": 2047.684, "close_time": 1765141199999, "quote_volume": 1850923.9702, "trades": 18629, "taker_buy_base": 1073.906, "taker_buy_quote": 970777.35504 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 903.74, "high": 903.74, "low": 893.23, "close": 896.25, "volume": 5074.602, "close_time": 1765144799999, "quote_volume": 4563432.722, "trades": 39381, "taker_buy_base": 1831.937, "taker_buy_quote": 1647307.96257 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 896.24, "high": 896.24, "low": 881.08, "close": 889.03, "volume": 10193.986, "close_time": 1765148399999, "quote_volume": 9054446.46216, "trades": 107918, "taker_buy_base": 4698.298, "taker_buy_quote": 4173413.43002 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 889.01, "high": 895.1, "low": 886.94, "close": 894.37, "volume": 3022.769, "close_time": 1765151999999, "quote_volume": 2693455.53872, "trades": 42263, "taker_buy_base": 1641.178, "taker_buy_quote": 1462477.64956 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 894.38, "high": 898.62, "low": 891.12, "close": 896.36, "volume": 4185.896, "close_time": 1765155599999, "quote_volume": 3748614.37391, "trades": 42767, "taker_buy_base": 2254.041, "taker_buy_quote": 2019511.94994 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 896.37, "high": 909.68, "low": 895.72, "close": 902.39, "volume": 8149.315, "close_time": 1765159199999, "quote_volume": 7371976.29627, "trades": 65696, "taker_buy_base": 4769.67, "taker_buy_quote": 4315833.99378 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 902.4, "high": 903.49, "low": 899.44, "close": 902.66, "volume": 4091.916, "close_time": 1765162799999, "quote_volume": 3689439.14468, "trades": 38964, "taker_buy_base": 1823.102, "taker_buy_quote": 1644044.13118 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 902.67, "high": 903.2, "low": 899.9, "close": 902.01, "volume": 3930.174, "close_time": 1765166399999, "quote_volume": 3543113.93996, "trades": 37147, "taker_buy_base": 1916.772, "taker_buy_quote": 1727977.76837 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 902.02, "high": 905.8, "low": 900.57, "close": 903.34, "volume": 4471.387, "close_time": 1765169999999, "quote_volume": 4036468.5217, "trades": 37771, "taker_buy_base": 2135.197, "taker_buy_quote": 1928126.87763 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 903.34, "high": 903.46, "low": 900.42, "close": 902.26, "volume": 3354.286, "close_time": 1765173599999, "quote_volume": 3025519.85502, "trades": 42513, "taker_buy_base": 1285.541, "taker_buy_quote": 1159572.60124 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 902.26, "high": 904.4, "low": 902.0, "close": 902.76, "volume": 2476.894, "close_time": 1765177199999, "quote_volume": 2237520.72299, "trades": 32762, "taker_buy_base": 1333.652, "taker_buy_quote": 1204717.13516 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 902.76, "high": 905.84, "low": 900.9, "close": 903.1, "volume": 4970.077, "close_time": 1765180799999, "quote_volume": 4489407.05711, "trades": 31884, "taker_buy_base": 2696.872, "taker_buy_quote": 2437286.91881 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 903.1, "high": 907.2, "low": 902.62, "close": 906.5, "volume": 3081.19, "close_time": 1765184399999, "quote_volume": 2788731.02657, "trades": 37026, "taker_buy_base": 1801.174, "taker_buy_quote": 1630025.55725 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 906.5, "high": 912.65, "low": 906.31, "close": 909.85, "volume": 7010.452, "close_time": 1765187999999, "quote_volume": 6377426.7389, "trades": 53872, "taker_buy_base": 4030.7, "taker_buy_quote": 3666632.13647 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 909.84, "high": 910.95, "low": 907.97, "close": 909.89, "volume": 3315.228, "close_time": 1765191599999, "quote_volume": 3015758.6529, "trades": 31665, "taker_buy_base": 1565.579, "taker_buy_quote": 1424278.84691 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 909.89, "high": 910.12, "low": 904.79, "close": 905.93, "volume": 4527.341, "close_time": 1765195199999, "quote_volume": 4107361.06272, "trades": 36350, "taker_buy_base": 1665.448, "taker_buy_quote": 1511093.63636 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 905.93, "high": 908.56, "low": 904.22, "close": 908.24, "volume": 4039.223, "close_time": 1765198799999, "quote_volume": 3659447.7176, "trades": 40896, "taker_buy_base": 2025.756, "taker_buy_quote": 1835660.21441 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 908.24, "high": 911.44, "low": 906.49, "close": 910.36, "volume": 5691.768, "close_time": 1765202399999, "quote_volume": 5176774.64571, "trades": 49925, "taker_buy_base": 3193.078, "taker_buy_quote": 2904651.69071 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 910.37, "high": 913.29, "low": 904.15, "close": 904.46, "volume": 11444.465, "close_time": 1765205999999, "quote_volume": 10405722.02642, "trades": 98742, "taker_buy_base": 4773.731, "taker_buy_quote": 4342781.18099 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 904.47, "high": 906.97, "low": 896.33, "close": 896.56, "volume": 12790.577, "close_time": 1765209599999, "quote_volume": 11518564.73086, "trades": 120746, "taker_buy_base": 5884.092, "taker_buy_quote": 5298201.82699 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 896.57, "high": 900.81, "low": 892.77, "close": 894.32, "volume": 7755.602, "close_time": 1765213199999, "quote_volume": 6953165.19445, "trades": 84363, "taker_buy_base": 3530.31, "taker_buy_quote": 3166010.05917 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 894.31, "high": 897.76, "low": 891.75, "close": 896.59, "volume": 4851.477, "close_time": 1765216799999, "quote_volume": 4340744.57181, "trades": 57008, "taker_buy_base": 2599.586, "taker_buy_quote": 2326649.80972 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 896.6, "high": 898.36, "low": 888.93, "close": 891.1, "volume": 5513.559, "close_time": 1765220399999, "quote_volume": 4932944.00216, "trades": 47862, "taker_buy_base": 2920.728, "taker_buy_quote": 2615663.45428 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 891.1, "high": 897.18, "low": 891.02, "close": 894.78, "volume": 2777.731, "close_time": 1765223999999, "quote_volume": 2483153.27832, "trades": 38236, "taker_buy_base": 1580.348, "taker_buy_quote": 1412659.13126 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 894.78, "high": 902.0, "low": 894.75, "close": 900.94, "volume": 3503.516, "close_time": 1765227599999, "quote_volume": 3148627.37881, "trades": 33909, "taker_buy_base": 2264.985, "taker_buy_quote": 2035683.75328 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 900.95, "high": 905.0, "low": 898.93, "close": 904.3, "volume": 4044.148, "close_time": 1765231199999, "quote_volume": 3647221.7094, "trades": 31947, "taker_buy_base": 2021.278, "taker_buy_quote": 1823499.05776 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 904.3, "high": 904.6, "low": 897.95, "close": 899.52, "volume": 2691.61, "close_time": 1765234799999, "quote_volume": 2423096.85355, "trades": 20345, "taker_buy_base": 1160.334, "taker_buy_quote": 1044481.23399 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 899.52, "high": 900.61, "low": 896.31, "close": 897.12, "volume": 2686.228, "close_time": 1765238399999, "quote_volume": 2414619.05273, "trades": 27678, "taker_buy_base": 1660.33, "taker_buy_quote": 1492859.68183 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 897.13, "high": 899.74, "low": 895.82, "close": 896.12, "volume": 2447.244, "close_time": 1765241999999, "quote_volume": 2197075.70603, "trades": 25199, "taker_buy_base": 1272.35, "taker_buy_quote": 1142367.35773 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 896.12, "high": 896.86, "low": 890.77, "close": 892.19, "volume": 4729.304, "close_time": 1765245599999, "quote_volume": 4225479.27363, "trades": 43621, "taker_buy_base": 2373.377, "taker_buy_quote": 2120830.57689 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 892.2, "high": 895.06, "low": 891.23, "close": 891.7, "volume": 3956.032, "close_time": 1765249199999, "quote_volume": 3534311.00418, "trades": 39798, "taker_buy_base": 2118.738, "taker_buy_quote": 1892893.06154 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 891.71, "high": 894.93, "low": 888.16, "close": 894.04, "volume": 5323.148, "close_time": 1765252799999, "quote_volume": 4743208.16422, "trades": 38461, "taker_buy_base": 2702.631, "taker_buy_quote": 2408145.32652 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 894.05, "high": 896.26, "low": 890.21, "close": 891.01, "volume": 4722.119, "close_time": 1765256399999, "quote_volume": 4218884.2789, "trades": 24453, "taker_buy_base": 2754.255, "taker_buy_quote": 2461708.49146 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 891.01, "high": 892.38, "low": 888.77, "close": 889.09, "volume": 4140.122, "close_time": 1765259999999, "quote_volume": 3687542.10059, "trades": 38049, "taker_buy_base": 1805.358, "taker_buy_quote": 1608377.72492 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 889.09, "high": 890.49, "low": 884.54, "close": 887.61, "volume": 11645.861, "close_time": 1765263599999, "quote_volume": 10326315.06829, "trades": 63583, "taker_buy_base": 5487.132, "taker_buy_quote": 4863847.13267 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 887.61, "high": 890.13, "low": 887.2, "close": 889.16, "volume": 2915.151, "close_time": 1765267199999, "quote_volume": 2590919.47614, "trades": 35249, "taker_buy_base": 1580.253, "taker_buy_quote": 1404385.39882 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 889.18, "high": 889.19, "low": 886.16, "close": 887.75, "volume": 7620.287, "close_time": 1765270799999, "quote_volume": 6763637.58686, "trades": 44952, "taker_buy_base": 3860.016, "taker_buy_quote": 3425546.15269 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 887.75, "high": 887.89, "low": 884.81, "close": 885.78, "volume": 4778.06, "close_time": 1765274399999, "quote_volume": 4233680.26965, "trades": 31808, "taker_buy_base": 2756.709, "taker_buy_quote": 2442563.42516 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 885.78, "high": 888.39, "low": 883.58, "close": 886.88, "volume": 4968.792, "close_time": 1765277999999, "quote_volume": 4402454.74486, "trades": 34676, "taker_buy_base": 2224.16, "taker_buy_quote": 1970655.32303 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 886.88, "high": 887.75, "low": 884.87, "close": 887.16, "volume": 3113.568, "close_time": 1765281599999, "quote_volume": 2759133.63906, "trades": 27960, "taker_buy_base": 1433.076, "taker_buy_quote": 1270061.58575 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 887.17, "high": 889.21, "low": 885.73, "close": 888.3, "volume": 4736.158, "close_time": 1765285199999, "quote_volume": 4205316.28415, "trades": 34413, "taker_buy_base": 2510.963, "taker_buy_quote": 2229532.36552 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 888.3, "high": 889.18, "low": 881.78, "close": 883.99, "volume": 7454.745, "close_time": 1765288799999, "quote_volume": 6603471.30413, "trades": 52932, "taker_buy_base": 3775.143, "taker_buy_quote": 3346546.31812 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 884.0, "high": 886.03, "low": 882.15, "close": 885.4, "volume": 5082.977, "close_time": 1765292399999, "quote_volume": 4494233.49877, "trades": 72165, "taker_buy_base": 2831.838, "taker_buy_quote": 2504063.7492 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 885.4, "high": 908.9, "low": 885.01, "close": 907.67, "volume": 26421.578, "close_time": 1765295999999, "quote_volume": 23737778.85545, "trades": 158737, "taker_buy_base": 14285.501, "taker_buy_quote": 12846427.61515 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 907.67, "high": 926.96, "low": 907.67, "close": 923.02, "volume": 41510.488, "close_time": 1765299599999, "quote_volume": 38157782.00007, "trades": 216104, "taker_buy_base": 23544.629, "taker_buy_quote": 21639209.93094 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 923.02, "high": 928.0, "low": 915.65, "close": 918.29, "volume": 20901.758, "close_time": 1765303199999, "quote_volume": 19247640.56646, "trades": 100769, "taker_buy_base": 10245.145, "taker_buy_quote": 9438147.42381 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 918.3, "high": 920.53, "low": 914.61, "close": 916.73, "volume": 8668.856, "close_time": 1765306799999, "quote_volume": 7960362.94664, "trades": 50032, "taker_buy_base": 4065.623, "taker_buy_quote": 3735940.12397 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 916.73, "high": 917.19, "low": 913.15, "close": 914.21, "volume": 5586.048, "close_time": 1765310399999, "quote_volume": 5111584.75616, "trades": 38944, "taker_buy_base": 2955.182, "taker_buy_quote": 2704525.25672 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 914.21, "high": 914.4, "low": 904.13, "close": 908.5, "volume": 8122.992, "close_time": 1765313999999, "quote_volume": 7381114.61536, "trades": 74031, "taker_buy_base": 3553.843, "taker_buy_quote": 3228947.50031 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 908.5, "high": 909.59, "low": 893.97, "close": 899.45, "volume": 10223.641, "close_time": 1765317599999, "quote_volume": 9220859.00501, "trades": 65541, "taker_buy_base": 3684.658, "taker_buy_quote": 3327659.46538 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 899.45, "high": 904.47, "low": 899.42, "close": 902.91, "volume": 5416.297, "close_time": 1765321199999, "quote_volume": 4886409.90047, "trades": 39312, "taker_buy_base": 2723.379, "taker_buy_quote": 2456422.71659 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 902.9, "high": 903.04, "low": 897.16, "close": 897.3, "volume": 5160.347, "close_time": 1765324799999, "quote_volume": 4646845.72038, "trades": 33743, "taker_buy_base": 2292.562, "taker_buy_quote": 2065466.96852 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 897.3, "high": 898.96, "low": 891.2, "close": 891.33, "volume": 11716.636, "close_time": 1765328399999, "quote_volume": 10495244.16589, "trades": 46622, "taker_buy_base": 5173.572, "taker_buy_quote": 4633835.42947 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 891.33, "high": 892.66, "low": 887.26, "close": 890.64, "volume": 12086.904, "close_time": 1765331999999, "quote_volume": 10761815.98751, "trades": 62841, "taker_buy_base": 5662.067, "taker_buy_quote": 5042529.54454 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 890.63, "high": 893.21, "low": 888.34, "close": 890.85, "volume": 4486.359, "close_time": 1765335599999, "quote_volume": 3993662.33998, "trades": 36973, "taker_buy_base": 2440.158, "taker_buy_quote": 2172345.71333 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 890.84, "high": 891.8, "low": 889.5, "close": 890.51, "volume": 5729.148, "close_time": 1765339199999, "quote_volume": 5103286.13203, "trades": 27365, "taker_buy_base": 3083.087, "taker_buy_quote": 2746124.27324 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 890.51, "high": 893.0, "low": 889.1, "close": 890.28, "volume": 4643.093, "close_time": 1765342799999, "quote_volume": 4138461.24462, "trades": 30987, "taker_buy_base": 2174.843, "taker_buy_quote": 1938392.14145 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 890.27, "high": 893.43, "low": 889.22, "close": 892.98, "volume": 5905.366, "close_time": 1765346399999, "quote_volume": 5264973.03872, "trades": 29378, "taker_buy_base": 3934.174, "taker_buy_quote": 3507790.54862 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 893.0, "high": 897.05, "low": 892.1, "close": 894.31, "volume": 6479.964, "close_time": 1765349999999, "quote_volume": 5797470.15243, "trades": 28032, "taker_buy_base": 3471.368, "taker_buy_quote": 3106020.31567 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 894.31, "high": 894.31, "low": 891.14, "close": 894.19, "volume": 3159.81, "close_time": 1765353599999, "quote_volume": 2821131.25421, "trades": 23840, "taker_buy_base": 1337.741, "taker_buy_quote": 1194489.37959 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 894.2, "high": 895.1, "low": 892.17, "close": 892.17, "volume": 2764.495, "close_time": 1765357199999, "quote_volume": 2469920.60603, "trades": 24132, "taker_buy_base": 1460.655, "taker_buy_quote": 1305195.5673 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 892.18, "high": 894.1, "low": 889.02, "close": 892.86, "volume": 7333.134, "close_time": 1765360799999, "quote_volume": 6534743.57669, "trades": 37956, "taker_buy_base": 2167.497, "taker_buy_quote": 1932247.77083 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 892.86, "high": 896.16, "low": 886.98, "close": 887.8, "volume": 11702.958, "close_time": 1765364399999, "quote_volume": 10416919.82988, "trades": 60591, "taker_buy_base": 4322.838, "taker_buy_quote": 3848093.71767 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 887.8, "high": 889.31, "low": 884.53, "close": 886.67, "volume": 6094.007, "close_time": 1765367999999, "quote_volume": 5404763.49949, "trades": 48303, "taker_buy_base": 2364.191, "taker_buy_quote": 2097241.99823 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 886.67, "high": 888.16, "low": 884.27, "close": 887.86, "volume": 6583.345, "close_time": 1765371599999, "quote_volume": 5832558.90223, "trades": 54102, "taker_buy_base": 3549.229, "taker_buy_quote": 3144629.74471 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 887.85, "high": 892.12, "low": 887.69, "close": 891.6, "volume": 7508.44, "close_time": 1765375199999, "quote_volume": 6687122.54608, "trades": 62327, "taker_buy_base": 4384.19, "taker_buy_quote": 3905153.54779 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 891.59, "high": 892.09, "low": 887.55, "close": 890.05, "volume": 6589.275, "close_time": 1765378799999, "quote_volume": 5864124.33881, "trades": 72191, "taker_buy_base": 3178.127, "taker_buy_quote": 2828712.89399 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 890.05, "high": 892.6, "low": 887.34, "close": 891.4, "volume": 6128.308, "close_time": 1765382399999, "quote_volume": 5456654.44599, "trades": 56543, "taker_buy_base": 2887.298, "taker_buy_quote": 2571291.70647 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 891.39, "high": 897.8, "low": 889.73, "close": 896.48, "volume": 10813.008, "close_time": 1765385999999, "quote_volume": 9675185.43244, "trades": 61670, "taker_buy_base": 6236.765, "taker_buy_quote": 5580613.53229 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 896.47, "high": 897.74, "low": 893.65, "close": 896.3, "volume": 5419.137, "close_time": 1765389599999, "quote_volume": 4855248.563, "trades": 52390, "taker_buy_base": 2926.044, "taker_buy_quote": 2622062.87978 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 896.29, "high": 902.92, "low": 894.19, "close": 898.63, "volume": 8988.388, "close_time": 1765393199999, "quote_volume": 8070932.72568, "trades": 65747, "taker_buy_base": 4435.084, "taker_buy_quote": 3984532.90596 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 898.64, "high": 905.17, "low": 892.52, "close": 901.95, "volume": 17011.665, "close_time": 1765396799999, "quote_volume": 15314764.72576, "trades": 143070, "taker_buy_base": 8279.514, "taker_buy_quote": 7453951.9447 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 901.96, "high": 915.0, "low": 897.25, "close": 898.84, "volume": 17439.139, "close_time": 1765400399999, "quote_volume": 15807264.52123, "trades": 138009, "taker_buy_base": 9593.268, "taker_buy_quote": 8701184.95832 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 898.88, "high": 902.32, "low": 894.13, "close": 896.94, "volume": 8050.254, "close_time": 1765403999999, "quote_volume": 7231624.59381, "trades": 67413, "taker_buy_base": 3703.219, "taker_buy_quote": 3327818.27419 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 896.94, "high": 900.47, "low": 890.72, "close": 898.3, "volume": 6218.788, "close_time": 1765407599999, "quote_volume": 5571492.55044, "trades": 57327, "taker_buy_base": 2756.244, "taker_buy_quote": 2469929.96591 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 898.3, "high": 901.2, "low": 892.72, "close": 893.43, "volume": 3481.4, "close_time": 1765411199999, "quote_volume": 3124196.17686, "trades": 32557, "taker_buy_base": 1745.958, "taker_buy_quote": 1568118.24487 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 893.43, "high": 894.7, "low": 881.13, "close": 883.61, "volume": 8894.253, "close_time": 1765414799999, "quote_volume": 7886574.58995, "trades": 73443, "taker_buy_base": 3544.795, "taker_buy_quote": 3145378.53298 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 883.6, "high": 884.12, "low": 873.57, "close": 876.6, "volume": 14011.673, "close_time": 1765418399999, "quote_volume": 12301756.55862, "trades": 94474, "taker_buy_base": 6598.125, "taker_buy_quote": 5790398.65758 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 876.6, "high": 876.8, "low": 863.47, "close": 866.99, "volume": 20572.537, "close_time": 1765421999999, "quote_volume": 17874470.16959, "trades": 111175, "taker_buy_base": 8722.753, "taker_buy_quote": 7579274.71801 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 866.99, "high": 869.69, "low": 861.46, "close": 868.19, "volume": 10044.435, "close_time": 1765425599999, "quote_volume": 8696821.37337, "trades": 73406, "taker_buy_base": 4755.324, "taker_buy_quote": 4118202.76494 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 868.19, "high": 871.99, "low": 864.84, "close": 870.99, "volume": 7787.833, "close_time": 1765429199999, "quote_volume": 6765141.9455, "trades": 58892, "taker_buy_base": 4067.292, "taker_buy_quote": 3533402.76775 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 871.0, "high": 873.86, "low": 867.0, "close": 872.27, "volume": 7092.097, "close_time": 1765432799999, "quote_volume": 6175579.06559, "trades": 43229, "taker_buy_base": 3742.931, "taker_buy_quote": 3259830.52543 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 872.26, "high": 873.08, "low": 868.4, "close": 869.98, "volume": 6853.443, "close_time": 1765436399999, "quote_volume": 5966534.7585, "trades": 41760, "taker_buy_base": 2822.95, "taker_buy_quote": 2458184.84136 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 869.98, "high": 870.99, "low": 866.29, "close": 866.88, "volume": 5206.789, "close_time": 1765439999999, "quote_volume": 4520474.2675, "trades": 31533, "taker_buy_base": 2494.162, "taker_buy_quote": 2165060.78712 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 866.87, "high": 867.18, "low": 862.25, "close": 865.12, "volume": 11030.077, "close_time": 1765443599999, "quote_volume": 9536807.24728, "trades": 63549, "taker_buy_base": 5334.855, "taker_buy_quote": 4612619.31673 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 865.12, "high": 868.36, "low": 864.7, "close": 866.88, "volume": 4725.39, "close_time": 1765447199999, "quote_volume": 4096841.72146, "trades": 34243, "taker_buy_base": 2588.488, "taker_buy_quote": 2243838.24988 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 866.89, "high": 867.79, "low": 864.93, "close": 865.91, "volume": 2980.662, "close_time": 1765450799999, "quote_volume": 2582141.58513, "trades": 35149, "taker_buy_base": 1754.44, "taker_buy_quote": 1519950.79692 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 865.91, "high": 869.0, "low": 865.42, "close": 866.61, "volume": 3407.878, "close_time": 1765454399999, "quote_volume": 2955214.87992, "trades": 40774, "taker_buy_base": 1860.768, "taker_buy_quote": 1613653.49715 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 866.6, "high": 868.79, "low": 864.6, "close": 866.32, "volume": 5400.176, "close_time": 1765457999999, "quote_volume": 4679995.466, "trades": 48000, "taker_buy_base": 3259.91, "taker_buy_quote": 2825773.72259 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 866.32, "high": 868.66, "low": 866.11, "close": 867.84, "volume": 4833.061, "close_time": 1765461599999, "quote_volume": 4192510.10119, "trades": 51581, "taker_buy_base": 2543.791, "taker_buy_quote": 2206778.93882 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 867.84, "high": 869.0, "low": 859.54, "close": 861.62, "volume": 12277.68, "close_time": 1765465199999, "quote_volume": 10607734.96245, "trades": 102407, "taker_buy_base": 5485.317, "taker_buy_quote": 4742967.28869 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 861.62, "high": 870.9, "low": 860.7, "close": 865.91, "volume": 10045.304, "close_time": 1765468799999, "quote_volume": 8700421.8061, "trades": 103598, "taker_buy_base": 5207.039, "taker_buy_quote": 4510644.27491 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 865.9, "high": 869.54, "low": 861.09, "close": 866.48, "volume": 5482.284, "close_time": 1765472399999, "quote_volume": 4740926.90849, "trades": 68230, "taker_buy_base": 3066.19, "taker_buy_quote": 2652485.95312 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 866.48, "high": 871.55, "low": 865.67, "close": 869.2, "volume": 4720.15, "close_time": 1765475999999, "quote_volume": 4101888.92069, "trades": 49423, "taker_buy_base": 2691.613, "taker_buy_quote": 2339227.89976 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 869.21, "high": 881.21, "low": 868.5, "close": 875.4, "volume": 7286.457, "close_time": 1765479599999, "quote_volume": 6379817.95759, "trades": 59328, "taker_buy_base": 4063.785, "taker_buy_quote": 3558646.75804 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 875.4, "high": 881.1, "low": 873.7, "close": 876.05, "volume": 5278.248, "close_time": 1765483199999, "quote_volume": 4631560.5314, "trades": 50089, "taker_buy_base": 2594.968, "taker_buy_quote": 2277202.15841 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 876.05, "high": 880.95, "low": 875.83, "close": 880.49, "volume": 5039.497, "close_time": 1765486799999, "quote_volume": 4429457.09731, "trades": 39148, "taker_buy_base": 2531.094, "taker_buy_quote": 2225114.67306 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 880.49, "high": 891.5, "low": 879.7, "close": 888.42, "volume": 9692.086, "close_time": 1765490399999, "quote_volume": 8590971.80893, "trades": 79404, "taker_buy_base": 4618.747, "taker_buy_quote": 4095859.05725 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 888.43, "high": 890.53, "low": 883.36, "close": 884.21, "volume": 5143.064, "close_time": 1765493999999, "quote_volume": 4560400.65459, "trades": 49425, "taker_buy_base": 2229.762, "taker_buy_quote": 1977662.60965 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 884.21, "high": 889.1, "low": 883.1, "close": 885.91, "volume": 4671.79, "close_time": 1765497599999, "quote_volume": 4140542.7921, "trades": 33946, "taker_buy_base": 2972.152, "taker_buy_quote": 2635087.82153 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 885.92, "high": 888.0, "low": 880.0, "close": 880.24, "volume": 5403.267, "close_time": 1765501199999, "quote_volume": 4782377.55979, "trades": 33229, "taker_buy_base": 2847.988, "taker_buy_quote": 2521339.24072 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 880.25, "high": 889.08, "low": 880.25, "close": 886.51, "volume": 5322.699, "close_time": 1765504799999, "quote_volume": 4715386.82495, "trades": 33671, "taker_buy_base": 2332.591, "taker_buy_quote": 2066108.30992 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 886.51, "high": 892.91, "low": 885.88, "close": 892.65, "volume": 4144.495, "close_time": 1765508399999, "quote_volume": 3688198.39401, "trades": 34048, "taker_buy_base": 2306.541, "taker_buy_quote": 2053310.86563 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 892.66, "high": 896.07, "low": 889.71, "close": 892.42, "volume": 5431.084, "close_time": 1765511999999, "quote_volume": 4847800.51116, "trades": 41031, "taker_buy_base": 2405.09, "taker_buy_quote": 2147308.4119 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 892.41, "high": 892.67, "low": 888.56, "close": 888.96, "volume": 3562.335, "close_time": 1765515599999, "quote_volume": 3171028.12406, "trades": 24496, "taker_buy_base": 1236.444, "taker_buy_quote": 1100306.80551 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 888.96, "high": 891.42, "low": 886.27, "close": 891.08, "volume": 4290.433, "close_time": 1765519199999, "quote_volume": 3811575.4227, "trades": 31533, "taker_buy_base": 1687.78, "taker_buy_quote": 1499850.05331 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 891.08, "high": 894.15, "low": 891.03, "close": 891.24, "volume": 4197.829, "close_time": 1765522799999, "quote_volume": 3745581.50919, "trades": 24279, "taker_buy_base": 2208.681, "taker_buy_quote": 1970451.11169 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 891.23, "high": 891.53, "low": 888.6, "close": 889.25, "volume": 4307.013, "close_time": 1765526399999, "quote_volume": 3832511.76648, "trades": 26135, "taker_buy_base": 2282.823, "taker_buy_quote": 2031182.1916 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 889.26, "high": 889.48, "low": 885.24, "close": 886.79, "volume": 5237.2, "close_time": 1765529999999, "quote_volume": 4648368.33561, "trades": 40457, "taker_buy_base": 2993.557, "taker_buy_quote": 2657508.97712 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 886.8, "high": 887.8, "low": 885.16, "close": 887.51, "volume": 2803.026, "close_time": 1765533599999, "quote_volume": 2484616.71994, "trades": 32397, "taker_buy_base": 1439.507, "taker_buy_quote": 1276026.30451 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 887.51, "high": 888.2, "low": 885.0, "close": 885.07, "volume": 3894.584, "close_time": 1765537199999, "quote_volume": 3452054.99079, "trades": 27624, "taker_buy_base": 2371.204, "taker_buy_quote": 2101513.22774 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 885.07, "high": 886.23, "low": 883.5, "close": 886.09, "volume": 4857.645, "close_time": 1765540799999, "quote_volume": 4296733.36863, "trades": 31679, "taker_buy_base": 2841.278, "taker_buy_quote": 2513116.55668 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 886.08, "high": 887.99, "low": 885.16, "close": 887.92, "volume": 2450.179, "close_time": 1765544399999, "quote_volume": 2171792.12882, "trades": 27961, "taker_buy_base": 1072.648, "taker_buy_quote": 950815.27978 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 887.91, "high": 888.86, "low": 886.31, "close": 887.79, "volume": 2876.619, "close_time": 1765547999999, "quote_volume": 2553796.01779, "trades": 23202, "taker_buy_base": 1588.774, "taker_buy_quote": 1410505.90812 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 887.8, "high": 892.31, "low": 887.3, "close": 891.35, "volume": 6926.202, "close_time": 1765551599999, "quote_volume": 6163163.74745, "trades": 64578, "taker_buy_base": 3793.993, "taker_buy_quote": 3375327.69684 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 891.35, "high": 891.35, "low": 872.37, "close": 874.18, "volume": 17123.497, "close_time": 1765555199999, "quote_volume": 15092874.83856, "trades": 159602, "taker_buy_base": 7369.878, "taker_buy_quote": 6495918.39944 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 874.18, "high": 879.49, "low": 870.58, "close": 875.94, "volume": 10914.056, "close_time": 1765558799999, "quote_volume": 9553092.02992, "trades": 135492, "taker_buy_base": 5701.248, "taker_buy_quote": 4991164.4582 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 875.94, "high": 880.3, "low": 873.85, "close": 875.3, "volume": 4390.256, "close_time": 1765562399999, "quote_volume": 3849984.9452, "trades": 49974, "taker_buy_base": 2291.069, "taker_buy_quote": 2009155.52494 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 875.3, "high": 882.11, "low": 874.5, "close": 879.95, "volume": 4130.682, "close_time": 1765565999999, "quote_volume": 3630123.07422, "trades": 48117, "taker_buy_base": 2367.709, "taker_buy_quote": 2081143.86217 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 879.96, "high": 880.0, "low": 875.2, "close": 877.35, "volume": 2088.205, "close_time": 1765569599999, "quote_volume": 1831383.62891, "trades": 24756, "taker_buy_base": 1014.74, "taker_buy_quote": 889979.21865 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 877.35, "high": 878.1, "low": 875.2, "close": 877.09, "volume": 1779.433, "close_time": 1765573199999, "quote_volume": 1560173.44154, "trades": 21749, "taker_buy_base": 854.683, "taker_buy_quote": 749418.24663 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 877.1, "high": 879.7, "low": 876.44, "close": 878.6, "volume": 1364.815, "close_time": 1765576799999, "quote_volume": 1198611.25311, "trades": 12283, "taker_buy_base": 726.394, "taker_buy_quote": 637921.24044 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 878.61, "high": 881.81, "low": 878.47, "close": 881.59, "volume": 2024.978, "close_time": 1765580399999, "quote_volume": 1783091.93606, "trades": 14171, "taker_buy_base": 1053.605, "taker_buy_quote": 927681.71988 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 881.6, "high": 882.66, "low": 881.4, "close": 881.58, "volume": 1119.934, "close_time": 1765583999999, "quote_volume": 987834.54475, "trades": 11491, "taker_buy_base": 571.144, "taker_buy_quote": 503771.43579 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 881.59, "high": 883.51, "low": 880.7, "close": 881.07, "volume": 3634.504, "close_time": 1765587599999, "quote_volume": 3206523.61783, "trades": 14532, "taker_buy_base": 2545.325, "taker_buy_quote": 2245879.21642 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 881.06, "high": 882.18, "low": 880.32, "close": 881.91, "volume": 3071.622, "close_time": 1765591199999, "quote_volume": 2706510.14284, "trades": 16458, "taker_buy_base": 1419.777, "taker_buy_quote": 1251011.76428 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 881.91, "high": 885.4, "low": 881.91, "close": 883.84, "volume": 2020.134, "close_time": 1765594799999, "quote_volume": 1785980.61927, "trades": 15754, "taker_buy_base": 1029.895, "taker_buy_quote": 910519.3695 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 883.85, "high": 887.63, "low": 883.71, "close": 887.35, "volume": 2435.922, "close_time": 1765598399999, "quote_volume": 2157268.6949, "trades": 15642, "taker_buy_base": 1616.044, "taker_buy_quote": 1431091.14449 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 887.34, "high": 887.8, "low": 885.37, "close": 886.3, "volume": 2602.602, "close_time": 1765601999999, "quote_volume": 2307481.69081, "trades": 17911, "taker_buy_base": 1095.169, "taker_buy_quote": 970936.21387 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 886.31, "high": 887.2, "low": 884.8, "close": 885.71, "volume": 2120.699, "close_time": 1765605599999, "quote_volume": 1878504.94906, "trades": 16905, "taker_buy_base": 642.682, "taker_buy_quote": 569295.17446 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 885.72, "high": 888.08, "low": 883.7, "close": 888.07, "volume": 3614.435, "close_time": 1765609199999, "quote_volume": 3199414.85168, "trades": 29283, "taker_buy_base": 1627.445, "taker_buy_quote": 1440914.39145 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 888.07, "high": 889.2, "low": 885.79, "close": 886.21, "volume": 2736.514, "close_time": 1765612799999, "quote_volume": 2428364.42883, "trades": 21657, "taker_buy_base": 1402.057, "taker_buy_quote": 1244411.93615 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 886.2, "high": 889.91, "low": 885.8, "close": 888.92, "volume": 4395.393, "close_time": 1765616399999, "quote_volume": 3903113.8065, "trades": 30000, "taker_buy_base": 2094.839, "taker_buy_quote": 1860226.53876 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 888.93, "high": 889.99, "low": 887.9, "close": 889.42, "volume": 3676.499, "close_time": 1765619999999, "quote_volume": 3268165.62591, "trades": 23189, "taker_buy_base": 1775.135, "taker_buy_quote": 1577977.5864 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 889.42, "high": 894.26, "low": 888.77, "close": 892.92, "volume": 5783.481, "close_time": 1765623599999, "quote_volume": 5157517.70733, "trades": 36039, "taker_buy_base": 3370.774, "taker_buy_quote": 3005719.08155 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 892.93, "high": 893.3, "low": 891.04, "close": 892.11, "volume": 3468.01, "close_time": 1765627199999, "quote_volume": 3094304.46436, "trades": 32067, "taker_buy_base": 1470.173, "taker_buy_quote": 1311817.32841 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 892.1, "high": 894.11, "low": 891.05, "close": 891.49, "volume": 3180.99, "close_time": 1765630799999, "quote_volume": 2839644.19506, "trades": 25017, "taker_buy_base": 1436.291, "taker_buy_quote": 1282261.6151 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 891.49, "high": 893.59, "low": 891.01, "close": 891.98, "volume": 3596.327, "close_time": 1765634399999, "quote_volume": 3208092.65976, "trades": 32754, "taker_buy_base": 1689.487, "taker_buy_quote": 1507021.48825 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 891.99, "high": 893.05, "low": 886.94, "close": 891.29, "volume": 6461.987, "close_time": 1765637999999, "quote_volume": 5754255.86161, "trades": 41085, "taker_buy_base": 2582.299, "taker_buy_quote": 2299311.81853 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 891.3, "high": 899.99, "low": 891.29, "close": 898.92, "volume": 12522.062, "close_time": 1765641599999, "quote_volume": 11239988.49628, "trades": 89522, "taker_buy_base": 7292.274, "taker_buy_quote": 6544990.42692 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 898.92, "high": 904.22, "low": 897.01, "close": 897.49, "volume": 10181.456, "close_time": 1765645199999, "quote_volume": 9179305.35507, "trades": 66096, "taker_buy_base": 4589.253, "taker_buy_quote": 4137461.14122 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 897.5, "high": 898.56, "low": 894.8, "close": 895.59, "volume": 4275.785, "close_time": 1765648799999, "quote_volume": 3831853.8144, "trades": 34310, "taker_buy_base": 1567.209, "taker_buy_quote": 1404799.88834 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 895.6, "high": 896.89, "low": 891.2, "close": 892.13, "volume": 3162.342, "close_time": 1765652399999, "quote_volume": 2826514.51999, "trades": 25569, "taker_buy_base": 1547.961, "taker_buy_quote": 1383295.55343 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 892.13, "high": 895.04, "low": 891.87, "close": 893.49, "volume": 1663.851, "close_time": 1765655999999, "quote_volume": 1485723.482, "trades": 13455, "taker_buy_base": 919.353, "taker_buy_quote": 821105.22347 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 893.48, "high": 896.0, "low": 893.43, "close": 893.67, "volume": 1852.441, "close_time": 1765659599999, "quote_volume": 1657278.07521, "trades": 10921, "taker_buy_base": 1205.001, "taker_buy_quote": 1078060.70955 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 893.67, "high": 894.69, "low": 889.49, "close": 894.29, "volume": 1993.805, "close_time": 1765663199999, "quote_volume": 1778005.3284, "trades": 17204, "taker_buy_base": 831.387, "taker_buy_quote": 741676.58566 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 894.28, "high": 896.75, "low": 893.17, "close": 895.69, "volume": 2099.873, "close_time": 1765666799999, "quote_volume": 1879443.91627, "trades": 12518, "taker_buy_base": 1001.894, "taker_buy_quote": 896707.44582 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 895.68, "high": 897.36, "low": 894.9, "close": 896.82, "volume": 1850.32, "close_time": 1765670399999, "quote_volume": 1658136.70356, "trades": 12161, "taker_buy_base": 896.31, "taker_buy_quote": 803269.10878 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 896.82, "high": 899.5, "low": 895.4, "close": 896.65, "volume": 3244.534, "close_time": 1765673999999, "quote_volume": 2912924.50638, "trades": 18918, "taker_buy_base": 1729.981, "taker_buy_quote": 1553252.07199 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 896.64, "high": 898.72, "low": 895.45, "close": 895.99, "volume": 2311.298, "close_time": 1765677599999, "quote_volume": 2072990.16729, "trades": 15232, "taker_buy_base": 1287.403, "taker_buy_quote": 1154753.98099 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 896.0, "high": 896.75, "low": 894.26, "close": 896.4, "volume": 2487.384, "close_time": 1765681199999, "quote_volume": 2227268.77467, "trades": 15038, "taker_buy_base": 1003.773, "taker_buy_quote": 898806.45832 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 896.4, "high": 897.0, "low": 895.05, "close": 895.55, "volume": 1983.603, "close_time": 1765684799999, "quote_volume": 1777119.83035, "trades": 11955, "taker_buy_base": 911.448, "taker_buy_quote": 816592.95212 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 895.55, "high": 896.77, "low": 893.97, "close": 894.76, "volume": 3188.021, "close_time": 1765688399999, "quote_volume": 2854227.202, "trades": 18317, "taker_buy_base": 2055.374, "taker_buy_quote": 1840002.21231 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 894.77, "high": 894.77, "low": 892.11, "close": 894.07, "volume": 2731.376, "close_time": 1765691999999, "quote_volume": 2439870.62698, "trades": 17839, "taker_buy_base": 1153.885, "taker_buy_quote": 1030770.37866 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 894.08, "high": 894.56, "low": 892.49, "close": 893.32, "volume": 2257.764, "close_time": 1765695599999, "quote_volume": 2017570.87736, "trades": 14830, "taker_buy_base": 1307.536, "taker_buy_quote": 1168318.43572 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 893.34, "high": 896.54, "low": 892.52, "close": 896.18, "volume": 2587.41, "close_time": 1765699199999, "quote_volume": 2313354.25119, "trades": 18178, "taker_buy_base": 1071.679, "taker_buy_quote": 958534.17167 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 896.19, "high": 898.68, "low": 896.18, "close": 896.91, "volume": 3061.669, "close_time": 1765702799999, "quote_volume": 2747360.67152, "trades": 23226, "taker_buy_base": 1520.721, "taker_buy_quote": 1364597.53144 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 896.91, "high": 897.29, "low": 894.68, "close": 894.69, "volume": 3457.189, "close_time": 1765706399999, "quote_volume": 3098886.3118, "trades": 24636, "taker_buy_base": 1228.245, "taker_buy_quote": 1100973.31217 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 894.69, "high": 894.7, "low": 890.06, "close": 893.09, "volume": 4973.475, "close_time": 1765709999999, "quote_volume": 4438850.82051, "trades": 34077, "taker_buy_base": 2219.159, "taker_buy_quote": 1980818.98851 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 893.09, "high": 893.09, "low": 884.12, "close": 888.77, "volume": 9406.618, "close_time": 1765713599999, "quote_volume": 8365555.88454, "trades": 75395, "taker_buy_base": 4279.023, "taker_buy_quote": 3805858.50043 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 888.78, "high": 894.1, "low": 886.5, "close": 892.0, "volume": 6326.056, "close_time": 1765717199999, "quote_volume": 5636925.74417, "trades": 48757, "taker_buy_base": 3216.068, "taker_buy_quote": 2865612.66325 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 892.01, "high": 892.01, "low": 887.34, "close": 891.52, "volume": 7531.526, "close_time": 1765720799999, "quote_volume": 6698312.18435, "trades": 48682, "taker_buy_base": 3657.347, "taker_buy_quote": 3252957.66889 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 891.51, "high": 894.73, "low": 885.61, "close": 888.06, "volume": 5447.47, "close_time": 1765724399999, "quote_volume": 4845081.4419, "trades": 56038, "taker_buy_base": 2453.04, "taker_buy_quote": 2181679.70209 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 888.05, "high": 888.18, "low": 883.04, "close": 886.51, "volume": 4686.904, "close_time": 1765727999999, "quote_volume": 4150585.50556, "trades": 54846, "taker_buy_base": 2336.323, "taker_buy_quote": 2068959.44087 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 886.52, "high": 888.5, "low": 883.59, "close": 886.18, "volume": 3993.372, "close_time": 1765731599999, "quote_volume": 3536554.13841, "trades": 53243, "taker_buy_base": 1848.472, "taker_buy_quote": 1637064.41132 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 886.18, "high": 887.36, "low": 880.77, "close": 882.88, "volume": 6590.244, "close_time": 1765735199999, "quote_volume": 5818920.89572, "trades": 65915, "taker_buy_base": 2782.281, "taker_buy_quote": 2457274.73874 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 882.88, "high": 886.0, "low": 881.94, "close": 885.89, "volume": 2996.905, "close_time": 1765738799999, "quote_volume": 2649315.7459, "trades": 27397, "taker_buy_base": 1657.43, "taker_buy_quote": 1465275.0186 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 885.88, "high": 885.92, "low": 881.12, "close": 883.31, "volume": 4405.922, "close_time": 1765742399999, "quote_volume": 3891619.23133, "trades": 31685, "taker_buy_base": 2087.494, "taker_buy_quote": 1843737.93969 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 883.31, "high": 884.9, "low": 880.01, "close": 882.11, "volume": 5603.145, "close_time": 1765745999999, "quote_volume": 4947082.17685, "trades": 40288, "taker_buy_base": 2886.923, "taker_buy_quote": 2549204.96695 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 882.11, "high": 884.03, "low": 878.51, "close": 879.71, "volume": 5445.62, "close_time": 1765749599999, "quote_volume": 4799909.39227, "trades": 34520, "taker_buy_base": 2335.137, "taker_buy_quote": 2058380.42641 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 879.71, "high": 882.11, "low": 874.7, "close": 878.54, "volume": 9242.497, "close_time": 1765753199999, "quote_volume": 8116304.64333, "trades": 49989, "taker_buy_base": 5219.165, "taker_buy_quote": 4583270.1723 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 878.54, "high": 880.23, "low": 870.11, "close": 877.27, "volume": 6954.026, "close_time": 1765756799999, "quote_volume": 6085787.80125, "trades": 59681, "taker_buy_base": 3040.257, "taker_buy_quote": 2661163.7493 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 877.27, "high": 883.15, "low": 876.31, "close": 882.7, "volume": 4940.166, "close_time": 1765760399999, "quote_volume": 4346779.70058, "trades": 48479, "taker_buy_base": 2668.522, "taker_buy_quote": 2347814.28115 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 882.7, "high": 888.72, "low": 880.24, "close": 887.8, "volume": 8868.291, "close_time": 1765763999999, "quote_volume": 7834694.09462, "trades": 54470, "taker_buy_base": 4937.126, "taker_buy_quote": 4362543.41936 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 887.8, "high": 895.42, "low": 887.51, "close": 888.81, "volume": 7418.054, "close_time": 1765767599999, "quote_volume": 6612072.1127, "trades": 60265, "taker_buy_base": 4037.131, "taker_buy_quote": 3599590.06062 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 888.82, "high": 890.54, "low": 887.66, "close": 888.96, "volume": 3790.057, "close_time": 1765771199999, "quote_volume": 3369690.01012, "trades": 31834, "taker_buy_base": 1627.337, "taker_buy_quote": 1446805.4247 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 888.95, "high": 890.49, "low": 886.76, "close": 889.31, "volume": 3793.888, "close_time": 1765774799999, "quote_volume": 3371357.32087, "trades": 29818, "taker_buy_base": 1676.398, "taker_buy_quote": 1489306.00291 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 889.32, "high": 890.36, "low": 887.52, "close": 888.09, "volume": 3242.72, "close_time": 1765778399999, "quote_volume": 2883109.34335, "trades": 22360, "taker_buy_base": 1219.182, "taker_buy_quote": 1083905.98102 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 888.1, "high": 891.42, "low": 886.6, "close": 890.34, "volume": 5218.385, "close_time": 1765781999999, "quote_volume": 4636765.25921, "trades": 29406, "taker_buy_base": 2410.637, "taker_buy_quote": 2142495.65975 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 890.35, "high": 891.6, "low": 887.52, "close": 889.38, "volume": 4044.875, "close_time": 1765785599999, "quote_volume": 3595320.05237, "trades": 28392, "taker_buy_base": 1658.528, "taker_buy_quote": 1474473.54911 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 889.38, "high": 890.28, "low": 887.7, "close": 889.27, "volume": 4441.784, "close_time": 1765789199999, "quote_volume": 3949346.58694, "trades": 29994, "taker_buy_base": 1812.361, "taker_buy_quote": 1611443.3899 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 889.27, "high": 892.41, "low": 889.26, "close": 891.05, "volume": 4165.815, "close_time": 1765792799999, "quote_volume": 3709833.61, "trades": 28745, "taker_buy_base": 2281.002, "taker_buy_quote": 2031169.01781 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 891.06, "high": 893.32, "low": 889.76, "close": 890.21, "volume": 7706.724, "close_time": 1765796399999, "quote_volume": 6866637.84375, "trades": 34537, "taker_buy_base": 3974.112, "taker_buy_quote": 3540928.60029 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 890.2, "high": 890.56, "low": 887.12, "close": 887.76, "volume": 3313.311, "close_time": 1765799999999, "quote_volume": 2944668.19281, "trades": 23542, "taker_buy_base": 1460.173, "taker_buy_quote": 1297903.70543 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 887.75, "high": 889.2, "low": 885.84, "close": 888.57, "volume": 4796.824, "close_time": 1765803599999, "quote_volume": 4259749.23075, "trades": 30501, "taker_buy_base": 2424.65, "taker_buy_quote": 2153271.67242 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 888.57, "high": 889.08, "low": 885.14, "close": 886.92, "volume": 4652.862, "close_time": 1765807199999, "quote_volume": 4127680.62714, "trades": 34269, "taker_buy_base": 2064.542, "taker_buy_quote": 1831540.73883 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 886.92, "high": 890.2, "low": 869.19, "close": 871.64, "volume": 17143.988, "close_time": 1765810799999, "quote_volume": 15084635.39348, "trades": 132129, "taker_buy_base": 7894.09, "taker_buy_quote": 6948354.91335 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 871.64, "high": 871.64, "low": 852.0, "close": 859.14, "volume": 44449.302, "close_time": 1765814399999, "quote_volume": 38227292.44365, "trades": 304914, "taker_buy_base": 20400.812, "taker_buy_quote": 17543111.16898 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 859.13, "high": 859.95, "low": 848.48, "close": 852.22, "volume": 21699.292, "close_time": 1765817999999, "quote_volume": 18542373.3452, "trades": 180020, "taker_buy_base": 10600.457, "taker_buy_quote": 9062854.6032 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 852.21, "high": 853.29, "low": 842.36, "close": 844.54, "volume": 15353.269, "close_time": 1765821599999, "quote_volume": 13027342.06125, "trades": 131210, "taker_buy_base": 6659.834, "taker_buy_quote": 5653338.33802 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 844.54, "high": 851.65, "low": 840.75, "close": 851.19, "volume": 10926.412, "close_time": 1765825199999, "quote_volume": 9240630.85868, "trades": 93862, "taker_buy_base": 5877.995, "taker_buy_quote": 4971426.35781 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 851.19, "high": 855.05, "low": 848.6, "close": 849.95, "volume": 7544.883, "close_time": 1765828799999, "quote_volume": 6428704.35882, "trades": 80928, "taker_buy_base": 3769.235, "taker_buy_quote": 3212125.26044 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 849.95, "high": 850.0, "low": 844.7, "close": 846.24, "volume": 5156.016, "close_time": 1765832399999, "quote_volume": 4369095.78397, "trades": 52797, "taker_buy_base": 2629.36, "taker_buy_quote": 2228032.00567 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 846.24, "high": 853.47, "low": 845.61, "close": 853.21, "volume": 4752.679, "close_time": 1765835999999, "quote_volume": 4040460.01501, "trades": 35468, "taker_buy_base": 3087.86, "taker_buy_quote": 2625307.69571 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 853.22, "high": 853.94, "low": 850.47, "close": 853.89, "volume": 4522.523, "close_time": 1765839599999, "quote_volume": 3855129.15337, "trades": 32552, "taker_buy_base": 2126.02, "taker_buy_quote": 1812199.84932 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 853.9, "high": 859.09, "low": 853.9, "close": 858.6, "volume": 8925.751, "close_time": 1765843199999, "quote_volume": 7647746.46061, "trades": 55894, "taker_buy_base": 4784.848, "taker_buy_quote": 4099545.51648 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 858.61, "high": 858.75, "low": 852.35, "close": 852.76, "volume": 6347.027, "close_time": 1765846799999, "quote_volume": 5432510.73901, "trades": 43622, "taker_buy_base": 2801.257, "taker_buy_quote": 2397840.69858 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 852.77, "high": 856.9, "low": 851.65, "close": 854.57, "volume": 6370.252, "close_time": 1765850399999, "quote_volume": 5442201.4096, "trades": 46082, "taker_buy_base": 4081.993, "taker_buy_quote": 3487777.0312 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 854.57, "high": 858.3, "low": 851.7, "close": 856.02, "volume": 4438.026, "close_time": 1765853999999, "quote_volume": 3797954.55832, "trades": 43317, "taker_buy_base": 2175.335, "taker_buy_quote": 1861726.24321 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 856.01, "high": 857.0, "low": 850.57, "close": 855.45, "volume": 5635.468, "close_time": 1765857599999, "quote_volume": 4812946.98008, "trades": 53343, "taker_buy_base": 2312.537, "taker_buy_quote": 1975047.04067 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 855.46, "high": 856.73, "low": 847.0, "close": 854.6, "volume": 10554.476, "close_time": 1765861199999, "quote_volume": 8999777.78653, "trades": 84080, "taker_buy_base": 4840.079, "taker_buy_quote": 4127939.01138 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 854.59, "high": 856.79, "low": 853.29, "close": 856.46, "volume": 11338.425, "close_time": 1765864799999, "quote_volume": 9690024.30942, "trades": 66743, "taker_buy_base": 5391.861, "taker_buy_quote": 4608202.31793 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 856.47, "high": 865.72, "low": 856.46, "close": 865.32, "volume": 5948.259, "close_time": 1765868399999, "quote_volume": 5130224.88058, "trades": 46503, "taker_buy_base": 3530.838, "taker_buy_quote": 3044456.47391 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 865.33, "high": 865.9, "low": 858.79, "close": 859.57, "volume": 6046.758, "close_time": 1765871999999, "quote_volume": 5209731.92627, "trades": 43677, "taker_buy_base": 2408.108, "taker_buy_quote": 2074190.26577 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 859.58, "high": 861.8, "low": 857.03, "close": 858.34, "volume": 5820.691, "close_time": 1765875599999, "quote_volume": 5002286.5719, "trades": 51396, "taker_buy_base": 2826.235, "taker_buy_quote": 2428665.36875 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 858.33, "high": 862.2, "low": 857.72, "close": 859.86, "volume": 6478.312, "close_time": 1765879199999, "quote_volume": 5572330.13176, "trades": 44610, "taker_buy_base": 3268.041, "taker_buy_quote": 2810790.05142 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 859.86, "high": 865.5, "low": 858.91, "close": 862.1, "volume": 6157.064, "close_time": 1765882799999, "quote_volume": 5305876.42966, "trades": 54294, "taker_buy_base": 3035.631, "taker_buy_quote": 2616320.00539 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 862.1, "high": 866.25, "low": 861.7, "close": 865.8, "volume": 6124.932, "close_time": 1765886399999, "quote_volume": 5291639.629, "trades": 38839, "taker_buy_base": 3280.567, "taker_buy_quote": 2834573.02984 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 865.8, "high": 870.0, "low": 865.48, "close": 868.16, "volume": 18308.509, "close_time": 1765889999999, "quote_volume": 15891125.86258, "trades": 79877, "taker_buy_base": 9362.444, "taker_buy_quote": 8126392.76021 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 868.15, "high": 872.06, "low": 861.46, "close": 861.72, "volume": 21281.477, "close_time": 1765893599999, "quote_volume": 18454574.53102, "trades": 121832, "taker_buy_base": 10733.959, "taker_buy_quote": 9311047.12182 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 861.71, "high": 874.39, "low": 858.56, "close": 872.18, "volume": 16919.866, "close_time": 1765897199999, "quote_volume": 14684174.5148, "trades": 141219, "taker_buy_base": 7972.087, "taker_buy_quote": 6916650.15257 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 872.18, "high": 878.44, "low": 868.12, "close": 876.65, "volume": 17244.318, "close_time": 1765900799999, "quote_volume": 15037624.87533, "trades": 160341, "taker_buy_base": 8760.496, "taker_buy_quote": 7640432.69604 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 876.64, "high": 876.66, "low": 870.07, "close": 870.91, "volume": 18419.476, "close_time": 1765904399999, "quote_volume": 16084404.11887, "trades": 105088, "taker_buy_base": 9650.641, "taker_buy_quote": 8426512.77587 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 870.91, "high": 872.79, "low": 866.89, "close": 867.2, "volume": 11644.321, "close_time": 1765907999999, "quote_volume": 10131254.71942, "trades": 84798, "taker_buy_base": 5525.102, "taker_buy_quote": 4807784.1941 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 867.19, "high": 873.51, "low": 866.26, "close": 871.49, "volume": 11740.084, "close_time": 1765911599999, "quote_volume": 10214898.4253, "trades": 67902, "taker_buy_base": 6175.543, "taker_buy_quote": 5372956.61731 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 871.48, "high": 872.0, "low": 866.99, "close": 870.37, "volume": 8685.399, "close_time": 1765915199999, "quote_volume": 7549251.56592, "trades": 50397, "taker_buy_base": 4396.24, "taker_buy_quote": 3820941.09098 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 870.36, "high": 872.25, "low": 869.1, "close": 870.41, "volume": 7429.402, "close_time": 1765918799999, "quote_volume": 6469966.31112, "trades": 37414, "taker_buy_base": 3618.411, "taker_buy_quote": 3151296.46118 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 870.42, "high": 873.48, "low": 869.25, "close": 872.48, "volume": 10650.372, "close_time": 1765922399999, "quote_volume": 9278781.6281, "trades": 34342, "taker_buy_base": 5368.698, "taker_buy_quote": 4677256.12282 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 872.47, "high": 874.96, "low": 871.67, "close": 873.66, "volume": 7820.915, "close_time": 1765925999999, "quote_volume": 6829291.15347, "trades": 30241, "taker_buy_base": 4020.874, "taker_buy_quote": 3511064.7704 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 873.66, "high": 875.78, "low": 872.3, "close": 875.63, "volume": 9431.507, "close_time": 1765929599999, "quote_volume": 8239169.82399, "trades": 43073, "taker_buy_base": 5137.035, "taker_buy_quote": 4487868.06953 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 875.64, "high": 875.75, "low": 870.44, "close": 871.13, "volume": 10565.944, "close_time": 1765933199999, "quote_volume": 9217018.24286, "trades": 47597, "taker_buy_base": 5164.705, "taker_buy_quote": 4505534.73937 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 871.13, "high": 874.96, "low": 870.01, "close": 870.99, "volume": 3961.03, "close_time": 1765936799999, "quote_volume": 3453762.55785, "trades": 30338, "taker_buy_base": 1630.311, "taker_buy_quote": 1421453.12991 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 870.99, "high": 871.16, "low": 865.11, "close": 867.33, "volume": 8566.172, "close_time": 1765940399999, "quote_volume": 7432528.0095, "trades": 43568, "taker_buy_base": 3871.642, "taker_buy_quote": 3359332.46653 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 867.34, "high": 868.34, "low": 862.0, "close": 863.43, "volume": 12718.22, "close_time": 1765943999999, "quote_volume": 10986630.70911, "trades": 41326, "taker_buy_base": 6022.76, "taker_buy_quote": 5202100.02891 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 863.44, "high": 863.5, "low": 858.88, "close": 859.0, "volume": 15226.156, "close_time": 1765947599999, "quote_volume": 13121926.83146, "trades": 63474, "taker_buy_base": 6970.051, "taker_buy_quote": 6007968.6758 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 858.99, "high": 860.32, "low": 855.55, "close": 858.86, "volume": 10363.114, "close_time": 1765951199999, "quote_volume": 8888475.65515, "trades": 68130, "taker_buy_base": 5537.031, "taker_buy_quote": 4748254.69329 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 858.86, "high": 868.13, "low": 858.42, "close": 865.88, "volume": 19769.18, "close_time": 1765954799999, "quote_volume": 17096926.52652, "trades": 79265, "taker_buy_base": 10416.31, "taker_buy_quote": 9007201.89679 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 865.89, "high": 871.13, "low": 865.01, "close": 868.06, "volume": 17764.553, "close_time": 1765958399999, "quote_volume": 15421552.84613, "trades": 87025, "taker_buy_base": 9673.287, "taker_buy_quote": 8397415.9824 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 868.07, "high": 868.07, "low": 862.38, "close": 862.61, "volume": 18580.623, "close_time": 1765961999999, "quote_volume": 16086833.10501, "trades": 73123, "taker_buy_base": 10793.764, "taker_buy_quote": 9345992.00435 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 862.6, "high": 864.89, "low": 860.67, "close": 860.7, "volume": 11982.674, "close_time": 1765965599999, "quote_volume": 10349069.68008, "trades": 58483, "taker_buy_base": 6586.15, "taker_buy_quote": 5688569.84691 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 860.71, "high": 861.19, "low": 855.41, "close": 856.55, "volume": 20036.291, "close_time": 1765969199999, "quote_volume": 17194228.72011, "trades": 96074, "taker_buy_base": 7576.726, "taker_buy_quote": 6501191.89152 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 856.56, "high": 860.86, "low": 856.1, "close": 859.82, "volume": 13628.429, "close_time": 1765972799999, "quote_volume": 11710505.4066, "trades": 55300, "taker_buy_base": 5938.877, "taker_buy_quote": 5102726.79635 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 859.84, "high": 861.06, "low": 857.3, "close": 860.59, "volume": 18829.489, "close_time": 1765976399999, "quote_volume": 16186026.34112, "trades": 67182, "taker_buy_base": 9332.133, "taker_buy_quote": 8022112.99056 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 860.59, "high": 864.9, "low": 857.7, "close": 862.44, "volume": 15648.962, "close_time": 1765979999999, "quote_volume": 13471166.93071, "trades": 87766, "taker_buy_base": 8041.868, "taker_buy_quote": 6922721.50548 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 862.44, "high": 869.4, "low": 855.0, "close": 869.26, "volume": 40022.015, "close_time": 1765983599999, "quote_volume": 34526461.07907, "trades": 193927, "taker_buy_base": 23327.648, "taker_buy_quote": 20130198.67605 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 869.26, "high": 876.16, "low": 852.74, "close": 853.78, "volume": 47157.466, "close_time": 1765987199999, "quote_volume": 40861478.38235, "trades": 285494, "taker_buy_base": 23581.366, "taker_buy_quote": 20440204.25217 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 853.77, "high": 857.96, "low": 840.07, "close": 847.39, "volume": 32314.289, "close_time": 1765990799999, "quote_volume": 27373890.49029, "trades": 221811, "taker_buy_base": 13993.232, "taker_buy_quote": 11851473.1244 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 847.39, "high": 849.61, "low": 842.19, "close": 843.73, "volume": 14005.586, "close_time": 1765994399999, "quote_volume": 11844714.4581, "trades": 109616, "taker_buy_base": 6893.901, "taker_buy_quote": 5830050.34503 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 843.73, "high": 847.04, "low": 836.7, "close": 837.85, "volume": 16008.588, "close_time": 1765997999999, "quote_volume": 13487993.33266, "trades": 93124, "taker_buy_base": 6599.289, "taker_buy_quote": 5562870.37416 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 837.86, "high": 841.45, "low": 833.39, "close": 840.8, "volume": 13977.057, "close_time": 1766001599999, "quote_volume": 11695251.38932, "trades": 94620, "taker_buy_base": 6415.628, "taker_buy_quote": 5369056.29684 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 840.8, "high": 844.9, "low": 838.75, "close": 842.35, "volume": 4504.571, "close_time": 1766005199999, "quote_volume": 3794311.45615, "trades": 46886, "taker_buy_base": 2257.372, "taker_buy_quote": 1901397.6636 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 842.33, "high": 843.2, "low": 837.68, "close": 838.72, "volume": 2977.417, "close_time": 1766008799999, "quote_volume": 2501677.53968, "trades": 22876, "taker_buy_base": 1309.198, "taker_buy_quote": 1100178.0307 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 838.72, "high": 843.71, "low": 836.74, "close": 843.69, "volume": 4368.763, "close_time": 1766012399999, "quote_volume": 3671157.21645, "trades": 31415, "taker_buy_base": 2161.481, "taker_buy_quote": 1816476.54234 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 843.69, "high": 843.8, "low": 840.6, "close": 843.07, "volume": 5096.62, "close_time": 1766015999999, "quote_volume": 4291887.84392, "trades": 27953, "taker_buy_base": 2419.124, "taker_buy_quote": 2036948.01042 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 843.07, "high": 845.94, "low": 840.7, "close": 845.6, "volume": 5871.865, "close_time": 1766019599999, "quote_volume": 4954354.5542, "trades": 31380, "taker_buy_base": 3516.927, "taker_buy_quote": 2967832.48947 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 845.6, "high": 845.6, "low": 839.06, "close": 841.24, "volume": 6324.275, "close_time": 1766023199999, "quote_volume": 5319360.4084, "trades": 44158, "taker_buy_base": 2670.613, "taker_buy_quote": 2246053.03259 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 841.24, "high": 846.76, "low": 839.91, "close": 845.43, "volume": 8838.051, "close_time": 1766026799999, "quote_volume": 7466653.09875, "trades": 47263, "taker_buy_base": 4594.375, "taker_buy_quote": 3881295.99351 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 845.43, "high": 845.43, "low": 833.2, "close": 836.7, "volume": 14682.19, "close_time": 1766030399999, "quote_volume": 12320393.65162, "trades": 54421, "taker_buy_base": 6005.848, "taker_buy_quote": 5041124.253 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 836.69, "high": 839.5, "low": 836.09, "close": 836.41, "volume": 9140.448, "close_time": 1766033999999, "quote_volume": 7655512.43459, "trades": 54792, "taker_buy_base": 4006.246, "taker_buy_quote": 3355261.38767 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 836.41, "high": 836.84, "low": 830.12, "close": 831.49, "volume": 15099.918, "close_time": 1766037599999, "quote_volume": 12565975.35027, "trades": 67064, "taker_buy_base": 6518.983, "taker_buy_quote": 5424115.95757 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 831.5, "high": 835.0, "low": 830.49, "close": 834.74, "volume": 7015.112, "close_time": 1766041199999, "quote_volume": 5845360.63226, "trades": 45975, "taker_buy_base": 3722.942, "taker_buy_quote": 3102122.67013 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 834.75, "high": 835.96, "low": 832.76, "close": 833.72, "volume": 13867.422, "close_time": 1766044799999, "quote_volume": 11573372.12591, "trades": 55367, "taker_buy_base": 6836.581, "taker_buy_quote": 5705670.83795 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 833.72, "high": 837.73, "low": 832.78, "close": 836.13, "volume": 16794.089, "close_time": 1766048399999, "quote_volume": 14028280.89391, "trades": 84550, "taker_buy_base": 8990.752, "taker_buy_quote": 7510432.45903 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 836.13, "high": 839.84, "low": 834.31, "close": 839.03, "volume": 20646.848, "close_time": 1766051999999, "quote_volume": 17281125.92735, "trades": 79193, "taker_buy_base": 10516.985, "taker_buy_quote": 8803430.46431 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 839.04, "high": 841.73, "low": 837.82, "close": 840.12, "volume": 10224.495, "close_time": 1766055599999, "quote_volume": 8588338.31822, "trades": 54438, "taker_buy_base": 5043.469, "taker_buy_quote": 4236561.91541 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 840.13, "high": 840.26, "low": 837.0, "close": 839.72, "volume": 10023.256, "close_time": 1766059199999, "quote_volume": 8406288.96223, "trades": 46364, "taker_buy_base": 4934.927, "taker_buy_quote": 4139189.03742 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 839.73, "high": 841.04, "low": 837.31, "close": 838.98, "volume": 20588.396, "close_time": 1766062799999, "quote_volume": 17271907.16975, "trades": 71589, "taker_buy_base": 10153.569, "taker_buy_quote": 8518183.365 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 838.99, "high": 852.4, "low": 838.99, "close": 848.88, "volume": 38882.986, "close_time": 1766066399999, "quote_volume": 32916548.21892, "trades": 177075, "taker_buy_base": 20131.236, "taker_buy_quote": 17041908.35774 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 848.87, "high": 853.49, "low": 838.17, "close": 843.74, "volume": 32404.006, "close_time": 1766069999999, "quote_volume": 27387114.72568, "trades": 207913, "taker_buy_base": 15886.779, "taker_buy_quote": 13430136.45674 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 843.75, "high": 851.34, "low": 840.03, "close": 848.22, "volume": 26875.962, "close_time": 1766073599999, "quote_volume": 22738122.42397, "trades": 184962, "taker_buy_base": 13653.724, "taker_buy_quote": 11552197.69937 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 848.22, "high": 848.93, "low": 843.93, "close": 845.45, "volume": 14810.787, "close_time": 1766077199999, "quote_volume": 12539709.25291, "trades": 95489, "taker_buy_base": 7283.991, "taker_buy_quote": 6167057.08831 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 845.44, "high": 845.53, "low": 819.1, "close": 831.91, "volume": 43627.075, "close_time": 1766080799999, "quote_volume": 36152230.3824, "trades": 245162, "taker_buy_base": 20011.859, "taker_buy_quote": 16585321.29205 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 831.91, "high": 839.0, "low": 830.26, "close": 832.09, "volume": 31578.632, "close_time": 1766084399999, "quote_volume": 26333679.97092, "trades": 124676, "taker_buy_base": 16237.564, "taker_buy_quote": 13541562.12123 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 832.1, "high": 832.72, "low": 818.39, "close": 820.53, "volume": 35238.14, "close_time": 1766087999999, "quote_volume": 29153439.81456, "trades": 167269, "taker_buy_base": 16704.924, "taker_buy_quote": 13825101.77797 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 820.52, "high": 826.81, "low": 820.19, "close": 820.73, "volume": 15118.023, "close_time": 1766091599999, "quote_volume": 12459674.83383, "trades": 98195, "taker_buy_base": 7412.906, "taker_buy_quote": 6109588.00365 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 820.73, "high": 830.57, "low": 820.73, "close": 830.27, "volume": 11334.146, "close_time": 1766095199999, "quote_volume": 9371707.2463, "trades": 70932, "taker_buy_base": 6401.364, "taker_buy_quote": 5292427.39037 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 830.28, "high": 831.91, "low": 828.13, "close": 831.7, "volume": 11268.228, "close_time": 1766098799999, "quote_volume": 9354217.04838, "trades": 48857, "taker_buy_base": 5675.241, "taker_buy_quote": 4711430.40056 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 831.7, "high": 831.86, "low": 828.33, "close": 830.07, "volume": 11770.528, "close_time": 1766102399999, "quote_volume": 9769408.74207, "trades": 46566, "taker_buy_base": 5603.929, "taker_buy_quote": 4651236.37301 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 830.08, "high": 832.47, "low": 827.95, "close": 831.08, "volume": 7122.539, "close_time": 1766105999999, "quote_volume": 5912563.20648, "trades": 56354, "taker_buy_base": 3607.618, "taker_buy_quote": 2994999.14073 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 831.08, "high": 831.17, "low": 823.12, "close": 825.18, "volume": 13301.633, "close_time": 1766109599999, "quote_volume": 10995455.45953, "trades": 76413, "taker_buy_base": 5879.396, "taker_buy_quote": 4859613.9388 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 825.17, "high": 828.82, "low": 822.38, "close": 826.68, "volume": 21414.688, "close_time": 1766113199999, "quote_volume": 17681318.54923, "trades": 98459, "taker_buy_base": 11007.03, "taker_buy_quote": 9088844.85667 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 826.68, "high": 841.93, "low": 826.45, "close": 837.66, "volume": 29709.502, "close_time": 1766116799999, "quote_volume": 24821101.13295, "trades": 187887, "taker_buy_base": 14502.098, "taker_buy_quote": 12112927.41861 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 837.67, "high": 841.04, "low": 835.76, "close": 837.21, "volume": 27066.415, "close_time": 1766120399999, "quote_volume": 22690453.37324, "trades": 103619, "taker_buy_base": 12499.515, "taker_buy_quote": 10479444.34111 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 837.2, "high": 839.58, "low": 835.51, "close": 839.35, "volume": 31679.798, "close_time": 1766123999999, "quote_volume": 26528056.55667, "trades": 104076, "taker_buy_base": 15309.081, "taker_buy_quote": 12820005.27513 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 839.35, "high": 843.9, "low": 838.19, "close": 843.72, "volume": 38909.801, "close_time": 1766127599999, "quote_volume": 32684954.43126, "trades": 113380, "taker_buy_base": 19043.537, "taker_buy_quote": 15997510.38883 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 843.73, "high": 850.22, "low": 842.25, "close": 843.15, "volume": 69226.278, "close_time": 1766131199999, "quote_volume": 58524393.11356, "trades": 199896, "taker_buy_base": 33502.582, "taker_buy_quote": 28324539.42287 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 843.15, "high": 845.94, "low": 842.15, "close": 844.88, "volume": 155315.557, "close_time": 1766134799999, "quote_volume": 131110853.3021, "trades": 287106, "taker_buy_base": 76698.853, "taker_buy_quote": 64746712.91864 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 844.89, "high": 847.48, "low": 843.36, "close": 845.58, "volume": 226157.229, "close_time": 1766138399999, "quote_volume": 191140226.86546, "trades": 277744, "taker_buy_base": 113107.265, "taker_buy_quote": 95594785.31777 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 845.58, "high": 847.07, "low": 843.12, "close": 845.4, "volume": 513571.226, "close_time": 1766141999999, "quote_volume": 433799839.67685, "trades": 466988, "taker_buy_base": 256858.67, "taker_buy_quote": 216962693.95135 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 845.4, "high": 849.48, "low": 844.7, "close": 849.1, "volume": 6712.74, "close_time": 1766145599999, "quote_volume": 5688971.5771, "trades": 35126, "taker_buy_base": 3930.042, "taker_buy_quote": 3330242.29632 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 849.11, "high": 849.41, "low": 845.54, "close": 845.57, "volume": 6188.103, "close_time": 1766149199999, "quote_volume": 5244272.60172, "trades": 31614, "taker_buy_base": 2885.648, "taker_buy_quote": 2445786.4722 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 845.57, "high": 848.36, "low": 845.57, "close": 847.78, "volume": 4463.901, "close_time": 1766152799999, "quote_volume": 3781651.44452, "trades": 24753, "taker_buy_base": 2435.37, "taker_buy_quote": 2063230.71187 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 847.78, "high": 850.73, "low": 843.6, "close": 848.29, "volume": 10851.461, "close_time": 1766156399999, "quote_volume": 9194277.19577, "trades": 83833, "taker_buy_base": 5360.568, "taker_buy_quote": 4542976.73978 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 848.28, "high": 855.0, "low": 844.44, "close": 846.6, "volume": 12945.329, "close_time": 1766159999999, "quote_volume": 10985532.88765, "trades": 89525, "taker_buy_base": 6377.225, "taker_buy_quote": 5412115.85959 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 846.61, "high": 853.35, "low": 845.95, "close": 848.28, "volume": 7512.327, "close_time": 1766163599999, "quote_volume": 6387448.61162, "trades": 56481, "taker_buy_base": 3703.121, "taker_buy_quote": 3149194.96534 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 848.28, "high": 850.59, "low": 843.6, "close": 844.95, "volume": 10445.651, "close_time": 1766167199999, "quote_volume": 8854242.50431, "trades": 58296, "taker_buy_base": 6298.805, "taker_buy_quote": 5340088.35466 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 844.96, "high": 851.0, "low": 844.96, "close": 849.33, "volume": 6083.714, "close_time": 1766170799999, "quote_volume": 5154161.29179, "trades": 37604, "taker_buy_base": 3426.221, "taker_buy_quote": 2902722.81074 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 849.33, "high": 857.99, "low": 849.33, "close": 856.15, "volume": 7328.311, "close_time": 1766174399999, "quote_volume": 6259749.3963, "trades": 42185, "taker_buy_base": 4276.773, "taker_buy_quote": 3653900.61256 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 856.15, "high": 862.33, "low": 854.23, "close": 860.44, "volume": 8835.808, "close_time": 1766177999999, "quote_volume": 7581304.67362, "trades": 46722, "taker_buy_base": 5067.674, "taker_buy_quote": 4348853.87402 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 860.44, "high": 860.49, "low": 854.24, "close": 854.84, "volume": 6609.23, "close_time": 1766181599999, "quote_volume": 5668189.71167, "trades": 26034, "taker_buy_base": 2627.568, "taker_buy_quote": 2253592.68374 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 854.84, "high": 857.19, "low": 854.83, "close": 856.28, "volume": 3761.151, "close_time": 1766185199999, "quote_volume": 3219929.886, "trades": 21063, "taker_buy_base": 1620.498, "taker_buy_quote": 1387337.18977 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 856.28, "high": 857.13, "low": 854.71, "close": 856.17, "volume": 2134.565, "close_time": 1766188799999, "quote_volume": 1826812.72338, "trades": 18423, "taker_buy_base": 1060.201, "taker_buy_quote": 907322.49848 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 856.17, "high": 857.1, "low": 853.76, "close": 854.26, "volume": 2255.2, "close_time": 1766192399999, "quote_volume": 1929502.9036, "trades": 16844, "taker_buy_base": 1112.359, "taker_buy_quote": 951771.22666 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 854.26, "high": 854.31, "low": 852.39, "close": 852.78, "volume": 2003.857, "close_time": 1766195999999, "quote_volume": 1709618.51118, "trades": 15034, "taker_buy_base": 917.327, "taker_buy_quote": 782666.84522 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 852.78, "high": 856.9, "low": 852.59, "close": 855.8, "volume": 2253.646, "close_time": 1766199599999, "quote_volume": 1926607.61046, "trades": 15110, "taker_buy_base": 1219.914, "taker_buy_quote": 1042833.80307 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 855.8, "high": 859.7, "low": 855.79, "close": 858.41, "volume": 4247.37, "close_time": 1766203199999, "quote_volume": 3644252.79798, "trades": 18172, "taker_buy_base": 2314.91, "taker_buy_quote": 1986072.48676 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 858.41, "high": 858.59, "low": 854.11, "close": 854.36, "volume": 3985.254, "close_time": 1766206799999, "quote_volume": 3413690.14598, "trades": 19459, "taker_buy_base": 1411.478, "taker_buy_quote": 1209229.43132 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 854.36, "high": 856.03, "low": 852.18, "close": 854.15, "volume": 5620.354, "close_time": 1766210399999, "quote_volume": 4798484.07185, "trades": 26710, "taker_buy_base": 2117.723, "taker_buy_quote": 1808618.87135 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 854.15, "high": 855.08, "low": 852.43, "close": 853.8, "volume": 2648.285, "close_time": 1766213999999, "quote_volume": 2260715.9591, "trades": 14495, "taker_buy_base": 979.598, "taker_buy_quote": 836300.25929 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 853.8, "high": 854.29, "low": 852.26, "close": 853.85, "volume": 2482.158, "close_time": 1766217599999, "quote_volume": 2118360.21448, "trades": 17537, "taker_buy_base": 1383.851, "taker_buy_quote": 1181018.89297 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 853.84, "high": 856.33, "low": 853.4, "close": 853.61, "volume": 2073.518, "close_time": 1766221199999, "quote_volume": 1772812.99214, "trades": 17204, "taker_buy_base": 1101.554, "taker_buy_quote": 941925.6816 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 853.62, "high": 854.09, "low": 853.07, "close": 853.25, "volume": 2659.07, "close_time": 1766224799999, "quote_volume": 2269599.20245, "trades": 18766, "taker_buy_base": 1244.527, "taker_buy_quote": 1062209.48776 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 853.24, "high": 853.26, "low": 850.95, "close": 852.48, "volume": 2777.734, "close_time": 1766228399999, "quote_volume": 2367235.83034, "trades": 20348, "taker_buy_base": 1095.583, "taker_buy_quote": 933488.93318 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 852.48, "high": 853.76, "low": 851.2, "close": 853.57, "volume": 2529.672, "close_time": 1766231999999, "quote_volume": 2156873.54068, "trades": 15349, "taker_buy_base": 1239.77, "taker_buy_quote": 1057400.67748 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 853.56, "high": 853.76, "low": 852.75, "close": 853.14, "volume": 1996.81, "close_time": 1766235599999, "quote_volume": 1703443.06799, "trades": 16345, "taker_buy_base": 908.003, "taker_buy_quote": 774580.76395 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 853.13, "high": 853.77, "low": 850.9, "close": 853.1, "volume": 3729.168, "close_time": 1766239199999, "quote_volume": 3177649.4215, "trades": 26628, "taker_buy_base": 1685.442, "taker_buy_quote": 1436054.02704 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 853.1, "high": 853.15, "low": 851.0, "close": 853.05, "volume": 2210.418, "close_time": 1766242799999, "quote_volume": 1883536.80763, "trades": 15469, "taker_buy_base": 942.944, "taker_buy_quote": 803491.87066 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 853.04, "high": 853.97, "low": 851.6, "close": 853.97, "volume": 2975.485, "close_time": 1766246399999, "quote_volume": 2537270.40765, "trades": 26492, "taker_buy_base": 1617.511, "taker_buy_quote": 1379325.67379 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 853.97, "high": 854.35, "low": 853.05, "close": 854.26, "volume": 1519.876, "close_time": 1766249999999, "quote_volume": 1297457.03053, "trades": 24147, "taker_buy_base": 669.725, "taker_buy_quote": 571694.6012 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 854.27, "high": 854.6, "low": 853.11, "close": 853.47, "volume": 1036.293, "close_time": 1766253599999, "quote_volume": 884963.9072, "trades": 12855, "taker_buy_base": 501.438, "taker_buy_quote": 428186.23051 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 853.47, "high": 854.16, "low": 852.54, "close": 853.29, "volume": 1034.234, "close_time": 1766257199999, "quote_volume": 882486.01651, "trades": 9762, "taker_buy_base": 562.148, "taker_buy_quote": 479685.92885 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 853.28, "high": 853.6, "low": 852.68, "close": 853.05, "volume": 569.098, "close_time": 1766260799999, "quote_volume": 485560.07455, "trades": 6025, "taker_buy_base": 250.004, "taker_buy_quote": 213296.87135 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 853.05, "high": 853.63, "low": 852.62, "close": 853.29, "volume": 1547.351, "close_time": 1766264399999, "quote_volume": 1319915.54991, "trades": 6396, "taker_buy_base": 906.773, "taker_buy_quote": 773421.34916 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 853.3, "high": 853.67, "low": 852.5, "close": 852.5, "volume": 925.683, "close_time": 1766267999999, "quote_volume": 789805.9448, "trades": 7641, "taker_buy_base": 434.078, "taker_buy_quote": 370375.90857 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 852.51, "high": 853.05, "low": 851.01, "close": 852.83, "volume": 1512.694, "close_time": 1766271599999, "quote_volume": 1288577.94339, "trades": 8990, "taker_buy_base": 722.371, "taker_buy_quote": 615175.7143 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 852.83, "high": 855.12, "low": 851.93, "close": 854.17, "volume": 2421.904, "close_time": 1766275199999, "quote_volume": 2066674.44858, "trades": 13263, "taker_buy_base": 1209.797, "taker_buy_quote": 1032407.19987 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 854.17, "high": 855.21, "low": 853.36, "close": 854.29, "volume": 1272.276, "close_time": 1766278799999, "quote_volume": 1086745.11436, "trades": 11453, "taker_buy_base": 563.72, "taker_buy_quote": 481511.68411 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 854.29, "high": 854.29, "low": 851.62, "close": 851.8, "volume": 1933.274, "close_time": 1766282399999, "quote_volume": 1649215.77876, "trades": 12404, "taker_buy_base": 676.13, "taker_buy_quote": 576651.61888 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 851.81, "high": 852.8, "low": 846.84, "close": 847.67, "volume": 4136.755, "close_time": 1766285999999, "quote_volume": 3511035.23169, "trades": 26332, "taker_buy_base": 1737.173, "taker_buy_quote": 1474123.1316 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 847.67, "high": 851.21, "low": 847.34, "close": 850.3, "volume": 1894.885, "close_time": 1766289599999, "quote_volume": 1610563.72257, "trades": 14611, "taker_buy_base": 1153.201, "taker_buy_quote": 980111.86866 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 850.31, "high": 850.81, "low": 848.5, "close": 848.63, "volume": 1819.609, "close_time": 1766293199999, "quote_volume": 1545508.90438, "trades": 10946, "taker_buy_base": 736.389, "taker_buy_quote": 625325.54627 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 848.63, "high": 849.87, "low": 848.2, "close": 848.4, "volume": 1162.086, "close_time": 1766296799999, "quote_volume": 986661.04654, "trades": 12627, "taker_buy_base": 638.908, "taker_buy_quote": 542457.75769 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 848.41, "high": 850.53, "low": 848.24, "close": 849.81, "volume": 2072.859, "close_time": 1766300399999, "quote_volume": 1761348.92788, "trades": 13389, "taker_buy_base": 1132.265, "taker_buy_quote": 962040.70038 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 849.82, "high": 850.37, "low": 848.58, "close": 849.89, "volume": 2995.004, "close_time": 1766303999999, "quote_volume": 2544747.70887, "trades": 16085, "taker_buy_base": 1431.119, "taker_buy_quote": 1216068.66419 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 849.88, "high": 856.13, "low": 848.99, "close": 854.0, "volume": 3707.307, "close_time": 1766307599999, "quote_volume": 3161718.15032, "trades": 25919, "taker_buy_base": 2502.164, "taker_buy_quote": 2134671.36163 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 854.0, "high": 858.28, "low": 852.53, "close": 857.21, "volume": 4457.018, "close_time": 1766311199999, "quote_volume": 3812688.45765, "trades": 40409, "taker_buy_base": 2632.245, "taker_buy_quote": 2252993.77892 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 857.21, "high": 859.91, "low": 855.0, "close": 856.21, "volume": 3479.758, "close_time": 1766314799999, "quote_volume": 2983577.55358, "trades": 38377, "taker_buy_base": 1897.616, "taker_buy_quote": 1627187.97821 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 856.2, "high": 857.98, "low": 855.6, "close": 856.79, "volume": 2073.687, "close_time": 1766318399999, "quote_volume": 1776458.65548, "trades": 21109, "taker_buy_base": 899.182, "taker_buy_quote": 770234.39762 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 856.78, "high": 859.5, "low": 855.81, "close": 858.5, "volume": 3647.441, "close_time": 1766321999999, "quote_volume": 3128539.97438, "trades": 32984, "taker_buy_base": 2187.255, "taker_buy_quote": 1876213.52287 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 858.49, "high": 858.66, "low": 845.57, "close": 846.71, "volume": 9725.596, "close_time": 1766325599999, "quote_volume": 8270649.52524, "trades": 89521, "taker_buy_base": 4210.617, "taker_buy_quote": 3580673.21339 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 846.7, "high": 850.69, "low": 845.95, "close": 850.31, "volume": 3664.142, "close_time": 1766329199999, "quote_volume": 3111441.58059, "trades": 35837, "taker_buy_base": 1810.559, "taker_buy_quote": 1537561.26834 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 850.31, "high": 850.31, "low": 845.5, "close": 848.59, "volume": 4389.025, "close_time": 1766332799999, "quote_volume": 3720339.61607, "trades": 33216, "taker_buy_base": 1606.647, "taker_buy_quote": 1362410.14844 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 848.59, "high": 852.37, "low": 846.4, "close": 852.25, "volume": 3342.615, "close_time": 1766336399999, "quote_volume": 2839509.16558, "trades": 24484, "taker_buy_base": 1897.317, "taker_buy_quote": 1612131.47623 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 852.25, "high": 856.29, "low": 851.8, "close": 853.4, "volume": 3615.208, "close_time": 1766339999999, "quote_volume": 3087112.61685, "trades": 26914, "taker_buy_base": 2408.688, "taker_buy_quote": 2056749.43925 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 853.4, "high": 853.52, "low": 850.87, "close": 852.97, "volume": 1473.577, "close_time": 1766343599999, "quote_volume": 1255294.70704, "trades": 15959, "taker_buy_base": 861.991, "taker_buy_quote": 734286.07513 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 852.97, "high": 856.66, "low": 852.97, "close": 855.69, "volume": 2702.413, "close_time": 1766347199999, "quote_volume": 2310732.6269, "trades": 22853, "taker_buy_base": 1480.073, "taker_buy_quote": 1265419.98608 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 855.7, "high": 856.63, "low": 853.73, "close": 853.93, "volume": 951.632, "close_time": 1766350799999, "quote_volume": 813641.92777, "trades": 9792, "taker_buy_base": 434.076, "taker_buy_quote": 371183.83848 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 853.93, "high": 855.0, "low": 851.2, "close": 851.82, "volume": 995.105, "close_time": 1766354399999, "quote_volume": 849060.35955, "trades": 10351, "taker_buy_base": 551.965, "taker_buy_quote": 470931.33198 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 851.84, "high": 857.0, "low": 851.46, "close": 856.78, "volume": 1840.259, "close_time": 1766357999999, "quote_volume": 1572846.84047, "trades": 11826, "taker_buy_base": 1041.228, "taker_buy_quote": 889842.49565 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 856.78, "high": 859.63, "low": 855.64, "close": 858.64, "volume": 2635.286, "close_time": 1766361599999, "quote_volume": 2261373.04393, "trades": 20104, "taker_buy_base": 1623.583, "taker_buy_quote": 1393371.561 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 858.63, "high": 867.84, "low": 858.63, "close": 859.3, "volume": 7895.456, "close_time": 1766365199999, "quote_volume": 6814550.721, "trades": 66717, "taker_buy_base": 4477.31, "taker_buy_quote": 3863343.51557 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 859.3, "high": 863.88, "low": 857.55, "close": 857.66, "volume": 3974.819, "close_time": 1766368799999, "quote_volume": 3422041.80839, "trades": 28913, "taker_buy_base": 1959.637, "taker_buy_quote": 1687822.66517 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 857.71, "high": 858.13, "low": 850.85, "close": 855.7, "volume": 6127.502, "close_time": 1766372399999, "quote_volume": 5234932.33243, "trades": 44233, "taker_buy_base": 2907.473, "taker_buy_quote": 2484119.82985 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 855.69, "high": 857.88, "low": 853.8, "close": 856.0, "volume": 3364.32, "close_time": 1766375999999, "quote_volume": 2880826.02465, "trades": 28902, "taker_buy_base": 1593.06, "taker_buy_quote": 1364438.21073 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 856.01, "high": 859.73, "low": 855.14, "close": 859.41, "volume": 2594.385, "close_time": 1766379599999, "quote_volume": 2225846.15458, "trades": 21262, "taker_buy_base": 1201.992, "taker_buy_quote": 1031415.98124 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 859.42, "high": 859.73, "low": 855.92, "close": 856.95, "volume": 4337.743, "close_time": 1766383199999, "quote_volume": 3719714.367, "trades": 24010, "taker_buy_base": 1407.682, "taker_buy_quote": 1207199.44965 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 856.95, "high": 860.71, "low": 856.4, "close": 859.04, "volume": 4113.788, "close_time": 1766386799999, "quote_volume": 3532853.05794, "trades": 25238, "taker_buy_base": 2252.411, "taker_buy_quote": 1934105.15904 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 859.03, "high": 861.04, "low": 858.2, "close": 858.69, "volume": 6967.471, "close_time": 1766390399999, "quote_volume": 5990625.54472, "trades": 33606, "taker_buy_base": 3944.819, "taker_buy_quote": 3391952.79735 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 858.69, "high": 868.22, "low": 858.5, "close": 863.88, "volume": 15153.558, "close_time": 1766393999999, "quote_volume": 13099184.64921, "trades": 81654, "taker_buy_base": 8426.115, "taker_buy_quote": 7281305.22749 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 863.88, "high": 867.66, "low": 861.98, "close": 862.21, "volume": 10780.396, "close_time": 1766397599999, "quote_volume": 9323155.82046, "trades": 57244, "taker_buy_base": 5961.448, "taker_buy_quote": 5155144.4599 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 862.2, "high": 867.0, "low": 860.0, "close": 866.25, "volume": 15309.123, "close_time": 1766401199999, "quote_volume": 13209002.00692, "trades": 75921, "taker_buy_base": 7312.004, "taker_buy_quote": 6310302.11295 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 866.25, "high": 866.58, "low": 864.13, "close": 865.4, "volume": 5384.32, "close_time": 1766404799999, "quote_volume": 4659113.09698, "trades": 45599, "taker_buy_base": 2392.113, "taker_buy_quote": 2069903.41298 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 865.4, "high": 871.0, "low": 864.79, "close": 866.52, "volume": 9515.098, "close_time": 1766408399999, "quote_volume": 8254273.79005, "trades": 52192, "taker_buy_base": 4889.984, "taker_buy_quote": 4243592.49345 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 866.51, "high": 867.39, "low": 862.84, "close": 864.41, "volume": 4630.847, "close_time": 1766411999999, "quote_volume": 4005036.41231, "trades": 29575, "taker_buy_base": 2237.033, "taker_buy_quote": 1934572.50563 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 864.4, "high": 869.55, "low": 863.4, "close": 867.93, "volume": 6504.197, "close_time": 1766415599999, "quote_volume": 5636404.19915, "trades": 52103, "taker_buy_base": 3545.083, "taker_buy_quote": 3072130.04559 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 867.93, "high": 869.91, "low": 861.77, "close": 867.75, "volume": 5902.458, "close_time": 1766419199999, "quote_volume": 5109459.61891, "trades": 64638, "taker_buy_base": 2928.588, "taker_buy_quote": 2535270.40076 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 867.76, "high": 868.94, "low": 865.59, "close": 866.98, "volume": 5585.359, "close_time": 1766422799999, "quote_volume": 4843815.57109, "trades": 34354, "taker_buy_base": 2440.433, "taker_buy_quote": 2116184.28163 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 866.97, "high": 868.18, "low": 864.87, "close": 867.56, "volume": 3347.099, "close_time": 1766426399999, "quote_volume": 2900478.22183, "trades": 36912, "taker_buy_base": 1414.148, "taker_buy_quote": 1225491.39936 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 867.55, "high": 869.16, "low": 865.62, "close": 866.55, "volume": 3213.747, "close_time": 1766429999999, "quote_volume": 2788085.20117, "trades": 25957, "taker_buy_base": 1584.035, "taker_buy_quote": 1374401.7845 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 866.55, "high": 866.55, "low": 857.0, "close": 857.6, "volume": 8413.074, "close_time": 1766433599999, "quote_volume": 7244278.63613, "trades": 54611, "taker_buy_base": 3409.623, "taker_buy_quote": 2937070.46729 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 857.6, "high": 858.67, "low": 853.5, "close": 855.63, "volume": 6832.896, "close_time": 1766437199999, "quote_volume": 5847852.4365, "trades": 53995, "taker_buy_base": 3532.101, "taker_buy_quote": 3023178.82065 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 855.63, "high": 858.74, "low": 855.4, "close": 856.15, "volume": 2856.958, "close_time": 1766440799999, "quote_volume": 2448233.43699, "trades": 18879, "taker_buy_base": 1326.307, "taker_buy_quote": 1136391.34114 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 856.15, "high": 861.18, "low": 855.5, "close": 860.38, "volume": 2557.126, "close_time": 1766444399999, "quote_volume": 2193320.42528, "trades": 19836, "taker_buy_base": 1377.032, "taker_buy_quote": 1181315.61926 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 860.39, "high": 860.46, "low": 857.26, "close": 858.66, "volume": 1914.248, "close_time": 1766447999999, "quote_volume": 1643405.93181, "trades": 18180, "taker_buy_base": 1003.759, "taker_buy_quote": 861735.83307 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 858.67, "high": 861.46, "low": 858.0, "close": 860.14, "volume": 2631.628, "close_time": 1766451599999, "quote_volume": 2263317.93389, "trades": 19202, "taker_buy_base": 1366.907, "taker_buy_quote": 1175619.706 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 860.14, "high": 860.64, "low": 857.19, "close": 858.4, "volume": 2070.581, "close_time": 1766455199999, "quote_volume": 1777512.65926, "trades": 17501, "taker_buy_base": 1077.65, "taker_buy_quote": 924982.39074 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 858.41, "high": 859.7, "low": 854.65, "close": 855.43, "volume": 3516.044, "close_time": 1766458799999, "quote_volume": 3013590.37142, "trades": 27494, "taker_buy_base": 1476.118, "taker_buy_quote": 1265626.56302 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 855.44, "high": 857.7, "low": 852.23, "close": 857.27, "volume": 4010.24, "close_time": 1766462399999, "quote_volume": 3428412.13305, "trades": 30129, "taker_buy_base": 2052.051, "taker_buy_quote": 1754602.88002 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 857.27, "high": 857.8, "low": 854.47, "close": 855.07, "volume": 2559.881, "close_time": 1766465999999, "quote_volume": 2191408.40581, "trades": 20432, "taker_buy_base": 1226.263, "taker_buy_quote": 1049555.34798 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 855.07, "high": 855.49, "low": 851.36, "close": 852.9, "volume": 4458.592, "close_time": 1766469599999, "quote_volume": 3806863.18136, "trades": 30810, "taker_buy_base": 1511.838, "taker_buy_quote": 1290848.19895 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 852.91, "high": 852.91, "low": 847.06, "close": 849.14, "volume": 7867.611, "close_time": 1766473199999, "quote_volume": 6683284.73339, "trades": 47871, "taker_buy_base": 3236.173, "taker_buy_quote": 2748811.42509 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 849.15, "high": 850.47, "low": 847.76, "close": 848.61, "volume": 4881.918, "close_time": 1766476799999, "quote_volume": 4146327.27472, "trades": 26575, "taker_buy_base": 1903.156, "taker_buy_quote": 1616727.36089 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 848.6, "high": 850.38, "low": 847.97, "close": 848.68, "volume": 2536.656, "close_time": 1766480399999, "quote_volume": 2154415.16113, "trades": 26517, "taker_buy_base": 1207.555, "taker_buy_quote": 1025626.12071 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 848.68, "high": 850.22, "low": 848.04, "close": 849.33, "volume": 4239.279, "close_time": 1766483999999, "quote_volume": 3599987.46381, "trades": 29861, "taker_buy_base": 2669.521, "taker_buy_quote": 2267113.7227 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 849.34, "high": 851.89, "low": 849.33, "close": 851.33, "volume": 2291.287, "close_time": 1766487599999, "quote_volume": 1948586.15691, "trades": 23852, "taker_buy_base": 1239.862, "taker_buy_quote": 1054357.74022 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 851.32, "high": 853.29, "low": 851.0, "close": 852.97, "volume": 2695.163, "close_time": 1766491199999, "quote_volume": 2297028.24828, "trades": 26817, "taker_buy_base": 1490.551, "taker_buy_quote": 1270422.27405 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 852.97, "high": 852.98, "low": 849.04, "close": 850.0, "volume": 3156.39, "close_time": 1766494799999, "quote_volume": 2685226.08133, "trades": 31457, "taker_buy_base": 1329.451, "taker_buy_quote": 1131206.91623 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 850.01, "high": 851.04, "low": 846.37, "close": 848.44, "volume": 5218.242, "close_time": 1766498399999, "quote_volume": 4429914.35347, "trades": 42204, "taker_buy_base": 2546.003, "taker_buy_quote": 2161662.3683 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 848.43, "high": 850.2, "low": 838.24, "close": 840.78, "volume": 12695.205, "close_time": 1766501999999, "quote_volume": 10719603.11579, "trades": 70232, "taker_buy_base": 5528.054, "taker_buy_quote": 4672354.07589 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 840.78, "high": 844.85, "low": 838.44, "close": 844.17, "volume": 8554.166, "close_time": 1766505599999, "quote_volume": 7206844.25593, "trades": 62394, "taker_buy_base": 4500.555, "taker_buy_quote": 3792064.18971 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 844.17, "high": 850.23, "low": 842.4, "close": 848.88, "volume": 6846.354, "close_time": 1766509199999, "quote_volume": 5798321.21286, "trades": 57445, "taker_buy_base": 4003.627, "taker_buy_quote": 3391032.81792 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 848.88, "high": 849.62, "low": 839.0, "close": 839.02, "volume": 5367.191, "close_time": 1766512799999, "quote_volume": 4535629.62858, "trades": 38995, "taker_buy_base": 2202.175, "taker_buy_quote": 1862119.25152 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 839.02, "high": 846.12, "low": 839.01, "close": 845.22, "volume": 4684.644, "close_time": 1766516399999, "quote_volume": 3950409.36107, "trades": 38873, "taker_buy_base": 2943.487, "taker_buy_quote": 2482491.0018 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 845.23, "high": 846.11, "low": 840.38, "close": 841.44, "volume": 4188.902, "close_time": 1766519999999, "quote_volume": 3529727.05006, "trades": 25086, "taker_buy_base": 1284.458, "taker_buy_quote": 1082582.93787 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 841.43, "high": 847.66, "low": 840.2, "close": 843.4, "volume": 3011.971, "close_time": 1766523599999, "quote_volume": 2539447.22737, "trades": 26661, "taker_buy_base": 1697.445, "taker_buy_quote": 1430833.84197 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 843.4, "high": 845.44, "low": 842.6, "close": 845.05, "volume": 1366.866, "close_time": 1766527199999, "quote_volume": 1154125.3542, "trades": 15166, "taker_buy_base": 679.677, "taker_buy_quote": 573808.4541 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 845.06, "high": 845.91, "low": 841.19, "close": 843.13, "volume": 2882.367, "close_time": 1766530799999, "quote_volume": 2430135.96963, "trades": 18511, "taker_buy_base": 1413.652, "taker_buy_quote": 1191685.76693 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 843.13, "high": 845.12, "low": 841.7, "close": 844.3, "volume": 2163.696, "close_time": 1766534399999, "quote_volume": 1824723.19345, "trades": 16295, "taker_buy_base": 1129.971, "taker_buy_quote": 953139.98584 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 844.3, "high": 846.81, "low": 843.68, "close": 846.68, "volume": 1714.509, "close_time": 1766537999999, "quote_volume": 1448793.94961, "trades": 14859, "taker_buy_base": 1096.288, "taker_buy_quote": 926339.73906 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 846.69, "high": 847.8, "low": 843.22, "close": 843.91, "volume": 1641.549, "close_time": 1766541599999, "quote_volume": 1388223.02083, "trades": 16082, "taker_buy_base": 543.711, "taker_buy_quote": 459759.72675 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 843.91, "high": 844.0, "low": 836.46, "close": 838.85, "volume": 6413.122, "close_time": 1766545199999, "quote_volume": 5388381.08285, "trades": 35117, "taker_buy_base": 1999.774, "taker_buy_quote": 1679510.18598 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 838.84, "high": 841.66, "low": 836.29, "close": 840.75, "volume": 3334.124, "close_time": 1766548799999, "quote_volume": 2799287.33438, "trades": 31140, "taker_buy_base": 1470.844, "taker_buy_quote": 1235000.29527 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 840.75, "high": 842.52, "low": 839.37, "close": 839.48, "volume": 3730.122, "close_time": 1766552399999, "quote_volume": 3135884.79019, "trades": 30800, "taker_buy_base": 1667.371, "taker_buy_quote": 1401840.88229 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 839.48, "high": 840.65, "low": 836.77, "close": 838.1, "volume": 5588.095, "close_time": 1766555999999, "quote_volume": 4688300.87126, "trades": 47064, "taker_buy_base": 2316.624, "taker_buy_quote": 1943445.44029 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 838.11, "high": 839.04, "low": 836.21, "close": 838.9, "volume": 3542.417, "close_time": 1766559599999, "quote_volume": 2967676.53413, "trades": 33096, "taker_buy_base": 1542.081, "taker_buy_quote": 1291884.34364 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 838.9, "high": 840.62, "low": 838.0, "close": 838.0, "volume": 4995.729, "close_time": 1766563199999, "quote_volume": 4195054.83666, "trades": 28006, "taker_buy_base": 2418.179, "taker_buy_quote": 2030652.6697 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 838.0, "high": 838.33, "low": 835.5, "close": 836.37, "volume": 4532.363, "close_time": 1766566799999, "quote_volume": 3793837.79621, "trades": 34868, "taker_buy_base": 1459.29, "taker_buy_quote": 1221451.43013 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 836.38, "high": 837.66, "low": 835.21, "close": 836.08, "volume": 6222.08, "close_time": 1766570399999, "quote_volume": 5203365.79546, "trades": 64214, "taker_buy_base": 2440.695, "taker_buy_quote": 2041135.71086 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 836.08, "high": 839.26, "low": 835.97, "close": 837.42, "volume": 4433.486, "close_time": 1766573999999, "quote_volume": 3715371.74351, "trades": 43789, "taker_buy_base": 2285.654, "taker_buy_quote": 1915158.73037 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 837.41, "high": 839.63, "low": 837.41, "close": 837.99, "volume": 2477.832, "close_time": 1766577599999, "quote_volume": 2078087.30293, "trades": 31523, "taker_buy_base": 1213.96, "taker_buy_quote": 1018234.98068 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 837.99, "high": 840.9, "low": 837.12, "close": 840.77, "volume": 3270.972, "close_time": 1766581199999, "quote_volume": 2743532.93919, "trades": 31469, "taker_buy_base": 1941.166, "taker_buy_quote": 1628481.60313 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 840.77, "high": 841.72, "low": 838.7, "close": 840.87, "volume": 3001.116, "close_time": 1766584799999, "quote_volume": 2522666.82567, "trades": 30755, "taker_buy_base": 1283.417, "taker_buy_quote": 1078769.73452 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 840.87, "high": 843.26, "low": 835.63, "close": 838.66, "volume": 4526.648, "close_time": 1766588399999, "quote_volume": 3801531.07814, "trades": 60371, "taker_buy_base": 2233.129, "taker_buy_quote": 1875960.43495 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 838.66, "high": 842.66, "low": 836.78, "close": 841.2, "volume": 4320.29, "close_time": 1766591999999, "quote_volume": 3626228.85311, "trades": 57874, "taker_buy_base": 1829.728, "taker_buy_quote": 1536619.36861 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 841.2, "high": 845.36, "low": 839.9, "close": 844.43, "volume": 4882.107, "close_time": 1766595599999, "quote_volume": 4114427.71263, "trades": 44747, "taker_buy_base": 3254.965, "taker_buy_quote": 2743409.70764 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 844.43, "high": 846.9, "low": 843.25, "close": 844.8, "volume": 3164.8, "close_time": 1766599199999, "quote_volume": 2674584.7723, "trades": 30403, "taker_buy_base": 1681.858, "taker_buy_quote": 1421425.65855 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 844.8, "high": 849.0, "low": 843.77, "close": 846.24, "volume": 4022.029, "close_time": 1766602799999, "quote_volume": 3406220.32067, "trades": 24728, "taker_buy_base": 2114.444, "taker_buy_quote": 1790547.2247 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 846.23, "high": 847.87, "low": 845.71, "close": 847.78, "volume": 1407.445, "close_time": 1766606399999, "quote_volume": 1192000.20856, "trades": 14241, "taker_buy_base": 696.434, "taker_buy_quote": 589829.16917 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 847.79, "high": 850.0, "low": 847.79, "close": 848.81, "volume": 1602.115, "close_time": 1766609999999, "quote_volume": 1360672.75831, "trades": 15538, "taker_buy_base": 950.98, "taker_buy_quote": 807689.10318 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 848.8, "high": 849.43, "low": 847.25, "close": 847.61, "volume": 1874.378, "close_time": 1766613599999, "quote_volume": 1590364.91258, "trades": 18430, "taker_buy_base": 603.853, "taker_buy_quote": 512221.70657 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 847.61, "high": 849.68, "low": 846.19, "close": 849.26, "volume": 3099.876, "close_time": 1766617199999, "quote_volume": 2629403.4715, "trades": 19740, "taker_buy_base": 1388.056, "taker_buy_quote": 1177960.73191 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 849.27, "high": 849.35, "low": 846.56, "close": 846.58, "volume": 1120.577, "close_time": 1766620799999, "quote_volume": 949973.23381, "trades": 10276, "taker_buy_base": 395.669, "taker_buy_quote": 335400.25731 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 846.57, "high": 847.92, "low": 845.0, "close": 845.59, "volume": 1723.229, "close_time": 1766624399999, "quote_volume": 1457999.8361, "trades": 13067, "taker_buy_base": 596.95, "taker_buy_quote": 505376.62764 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 845.6, "high": 847.84, "low": 845.6, "close": 847.21, "volume": 1002.542, "close_time": 1766627999999, "quote_volume": 849120.93714, "trades": 8635, "taker_buy_base": 512.85, "taker_buy_quote": 434327.21183 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 847.22, "high": 847.99, "low": 845.76, "close": 846.38, "volume": 1573.326, "close_time": 1766631599999, "quote_volume": 1332057.53718, "trades": 13568, "taker_buy_base": 566.831, "taker_buy_quote": 479959.21225 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 846.37, "high": 846.42, "low": 843.94, "close": 844.95, "volume": 2096.436, "close_time": 1766635199999, "quote_volume": 1771442.92994, "trades": 18317, "taker_buy_base": 862.574, "taker_buy_quote": 728864.1507 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 844.96, "high": 845.28, "low": 843.47, "close": 843.63, "volume": 1981.127, "close_time": 1766638799999, "quote_volume": 1672803.86355, "trades": 18200, "taker_buy_base": 670.391, "taker_buy_quote": 566042.37183 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 843.63, "high": 843.63, "low": 842.0, "close": 843.22, "volume": 2330.046, "close_time": 1766642399999, "quote_volume": 1963662.83755, "trades": 18822, "taker_buy_base": 872.285, "taker_buy_quote": 735145.35202 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 843.22, "high": 844.04, "low": 842.16, "close": 843.7, "volume": 1980.882, "close_time": 1766645999999, "quote_volume": 1669835.25822, "trades": 18989, "taker_buy_base": 904.819, "taker_buy_quote": 762835.45317 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 843.7, "high": 843.71, "low": 842.19, "close": 843.29, "volume": 1868.392, "close_time": 1766649599999, "quote_volume": 1574712.42983, "trades": 22194, "taker_buy_base": 1071.804, "taker_buy_quote": 903341.40392 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 843.29, "high": 844.53, "low": 839.09, "close": 840.91, "volume": 4172.078, "close_time": 1766653199999, "quote_volume": 3509438.06606, "trades": 36518, "taker_buy_base": 2069.683, "taker_buy_quote": 1740832.68378 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 840.91, "high": 841.4, "low": 839.72, "close": 840.98, "volume": 2229.282, "close_time": 1766656799999, "quote_volume": 1874162.50462, "trades": 24810, "taker_buy_base": 898.471, "taker_buy_quote": 755344.54209 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 840.98, "high": 841.12, "low": 835.3, "close": 836.75, "volume": 4507.684, "close_time": 1766660399999, "quote_volume": 3776785.22923, "trades": 39791, "taker_buy_base": 1710.616, "taker_buy_quote": 1433183.10451 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 836.76, "high": 838.51, "low": 836.6, "close": 837.6, "volume": 2319.076, "close_time": 1766663999999, "quote_volume": 1942231.21258, "trades": 29975, "taker_buy_base": 1057.56, "taker_buy_quote": 885711.53683 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 837.6, "high": 838.07, "low": 836.63, "close": 838.07, "volume": 2299.254, "close_time": 1766667599999, "quote_volume": 1925228.43105, "trades": 25398, "taker_buy_base": 1204.185, "taker_buy_quote": 1008361.31994 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 838.07, "high": 838.88, "low": 835.11, "close": 836.95, "volume": 3569.921, "close_time": 1766671199999, "quote_volume": 2987872.76008, "trades": 35663, "taker_buy_base": 1728.41, "taker_buy_quote": 1446676.00246 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 836.95, "high": 838.3, "low": 836.29, "close": 838.0, "volume": 2797.617, "close_time": 1766674799999, "quote_volume": 2342558.90259, "trades": 23883, "taker_buy_base": 1452.403, "taker_buy_quote": 1216184.92838 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 838.0, "high": 844.69, "low": 837.4, "close": 842.53, "volume": 6313.492, "close_time": 1766678399999, "quote_volume": 5312613.54443, "trades": 54432, "taker_buy_base": 3938.076, "taker_buy_quote": 3314390.59692 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 842.52, "high": 842.96, "low": 839.75, "close": 840.95, "volume": 3586.266, "close_time": 1766681999999, "quote_volume": 3018577.69781, "trades": 33978, "taker_buy_base": 1329.131, "taker_buy_quote": 1118892.44544 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 840.95, "high": 841.91, "low": 840.0, "close": 841.21, "volume": 1886.57, "close_time": 1766685599999, "quote_volume": 1586744.65863, "trades": 18517, "taker_buy_base": 727.379, "taker_buy_quote": 611800.01723 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 841.2, "high": 842.85, "low": 840.08, "close": 841.95, "volume": 3702.925, "close_time": 1766689199999, "quote_volume": 3116302.03873, "trades": 17708, "taker_buy_base": 2364.945, "taker_buy_quote": 1990371.22596 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 841.95, "high": 842.31, "low": 840.54, "close": 841.35, "volume": 1011.128, "close_time": 1766692799999, "quote_volume": 850533.42164, "trades": 10123, "taker_buy_base": 364.298, "taker_buy_quote": 306467.79444 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 841.35, "high": 841.5, "low": 839.59, "close": 840.74, "volume": 982.557, "close_time": 1766696399999, "quote_volume": 825722.54539, "trades": 11016, "taker_buy_base": 486.167, "taker_buy_quote": 408557.67109 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 840.74, "high": 843.5, "low": 840.65, "close": 842.4, "volume": 1753.683, "close_time": 1766699999999, "quote_volume": 1477505.33877, "trades": 9948, "taker_buy_base": 882.678, "taker_buy_quote": 743703.73528 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 842.41, "high": 842.61, "low": 835.39, "close": 837.11, "volume": 3390.051, "close_time": 1766703599999, "quote_volume": 2843216.85667, "trades": 31139, "taker_buy_base": 1237.06, "taker_buy_quote": 1036709.38348 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 837.12, "high": 838.7, "low": 826.81, "close": 829.64, "volume": 13699.523, "close_time": 1766707199999, "quote_volume": 11385887.46546, "trades": 67802, "taker_buy_base": 4961.411, "taker_buy_quote": 4122067.81012 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 829.63, "high": 831.64, "low": 828.0, "close": 830.29, "volume": 8310.973, "close_time": 1766710799999, "quote_volume": 6895124.73036, "trades": 39822, "taker_buy_base": 3806.371, "taker_buy_quote": 3157706.16483 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 830.29, "high": 833.19, "low": 829.87, "close": 832.52, "volume": 3384.946, "close_time": 1766714399999, "quote_volume": 2815406.57938, "trades": 22506, "taker_buy_base": 1525.057, "taker_buy_quote": 1268396.6201 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 832.52, "high": 844.8, "low": 831.76, "close": 842.37, "volume": 12563.52, "close_time": 1766717999999, "quote_volume": 10564751.65622, "trades": 80865, "taker_buy_base": 5984.611, "taker_buy_quote": 5032961.48546 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 842.38, "high": 843.13, "low": 838.2, "close": 840.77, "volume": 4717.836, "close_time": 1766721599999, "quote_volume": 3964068.55965, "trades": 33759, "taker_buy_base": 2021.365, "taker_buy_quote": 1698232.36337 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 840.77, "high": 841.64, "low": 837.44, "close": 841.31, "volume": 2696.509, "close_time": 1766725199999, "quote_volume": 2263482.94901, "trades": 27576, "taker_buy_base": 1114.648, "taker_buy_quote": 935923.35228 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 841.32, "high": 841.66, "low": 839.67, "close": 841.08, "volume": 2009.867, "close_time": 1766728799999, "quote_volume": 1689387.43609, "trades": 20085, "taker_buy_base": 920.425, "taker_buy_quote": 773652.32 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 841.09, "high": 844.62, "low": 841.09, "close": 843.89, "volume": 3540.168, "close_time": 1766732399999, "quote_volume": 2986709.97487, "trades": 28836, "taker_buy_base": 2305.094, "taker_buy_quote": 1944577.13215 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 843.89, "high": 847.16, "low": 839.73, "close": 840.88, "volume": 6584.176, "close_time": 1766735999999, "quote_volume": 5556761.53836, "trades": 43945, "taker_buy_base": 3244.081, "taker_buy_quote": 2738583.21749 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 840.89, "high": 842.83, "low": 840.49, "close": 841.8, "volume": 6007.499, "close_time": 1766739599999, "quote_volume": 5055292.0701, "trades": 66927, "taker_buy_base": 3076.686, "taker_buy_quote": 2589010.02879 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 841.8, "high": 843.16, "low": 840.49, "close": 842.32, "volume": 4413.265, "close_time": 1766743199999, "quote_volume": 3713854.71866, "trades": 45384, "taker_buy_base": 2287.379, "taker_buy_quote": 1925040.24013 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 842.32, "high": 842.83, "low": 840.52, "close": 840.67, "volume": 2357.846, "close_time": 1766746799999, "quote_volume": 1983619.90768, "trades": 37484, "taker_buy_base": 1086.28, "taker_buy_quote": 913919.64689 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 840.67, "high": 840.68, "low": 838.86, "close": 839.26, "volume": 2508.214, "close_time": 1766750399999, "quote_volume": 2106269.54088, "trades": 31039, "taker_buy_base": 1260.601, "taker_buy_quote": 1058596.6291 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 839.27, "high": 842.1, "low": 839.26, "close": 841.67, "volume": 2852.815, "close_time": 1766753999999, "quote_volume": 2398328.66135, "trades": 34013, "taker_buy_base": 1690.652, "taker_buy_quote": 1421329.3116 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 841.67, "high": 843.4, "low": 841.03, "close": 843.11, "volume": 2822.401, "close_time": 1766757599999, "quote_volume": 2377628.33018, "trades": 36367, "taker_buy_base": 1427.458, "taker_buy_quote": 1202580.84785 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 843.11, "high": 843.4, "low": 830.05, "close": 830.22, "volume": 9718.538, "close_time": 1766761199999, "quote_volume": 8129068.80195, "trades": 86691, "taker_buy_base": 3914.475, "taker_buy_quote": 3276030.22203 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 830.21, "high": 830.21, "low": 821.21, "close": 828.93, "volume": 20974.186, "close_time": 1766764799999, "quote_volume": 17311597.88612, "trades": 146076, "taker_buy_base": 10924.455, "taker_buy_quote": 9016275.10424 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 828.94, "high": 832.01, "low": 827.96, "close": 828.6, "volume": 4485.711, "close_time": 1766768399999, "quote_volume": 3722082.53236, "trades": 54238, "taker_buy_base": 2521.755, "taker_buy_quote": 2092660.21452 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 828.59, "high": 833.5, "low": 828.57, "close": 831.47, "volume": 3669.104, "close_time": 1766771999999, "quote_volume": 3051620.32769, "trades": 50461, "taker_buy_base": 2078.852, "taker_buy_quote": 1729158.20698 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 831.47, "high": 834.9, "low": 831.25, "close": 833.45, "volume": 2813.997, "close_time": 1766775599999, "quote_volume": 2346032.46752, "trades": 37236, "taker_buy_base": 1577.941, "taker_buy_quote": 1315572.65011 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 833.45, "high": 834.77, "low": 831.16, "close": 832.83, "volume": 5088.819, "close_time": 1766779199999, "quote_volume": 4236370.03274, "trades": 24045, "taker_buy_base": 2571.457, "taker_buy_quote": 2140297.95116 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 832.83, "high": 838.19, "low": 832.02, "close": 836.46, "volume": 3645.882, "close_time": 1766782799999, "quote_volume": 3045308.10991, "trades": 28107, "taker_buy_base": 1519.384, "taker_buy_quote": 1269397.167 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 836.45, "high": 837.44, "low": 834.76, "close": 834.76, "volume": 1640.194, "close_time": 1766786399999, "quote_volume": 1370882.75202, "trades": 15426, "taker_buy_base": 557.06, "taker_buy_quote": 465623.50279 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 834.76, "high": 835.56, "low": 833.76, "close": 835.5, "volume": 2194.677, "close_time": 1766789999999, "quote_volume": 1832004.70893, "trades": 17833, "taker_buy_base": 927.169, "taker_buy_quote": 773918.09597 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 835.49, "high": 835.6, "low": 834.17, "close": 834.72, "volume": 1231.643, "close_time": 1766793599999, "quote_volume": 1028220.26278, "trades": 11988, "taker_buy_base": 634.902, "taker_buy_quote": 530028.61452 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 834.72, "high": 836.42, "low": 834.71, "close": 835.57, "volume": 1640.298, "close_time": 1766797199999, "quote_volume": 1370628.67673, "trades": 14784, "taker_buy_base": 868.358, "taker_buy_quote": 725554.15642 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 835.57, "high": 836.5, "low": 834.56, "close": 836.24, "volume": 1453.56, "close_time": 1766800799999, "quote_volume": 1214505.65362, "trades": 9657, "taker_buy_base": 766.015, "taker_buy_quote": 640075.00081 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 836.25, "high": 836.42, "low": 834.0, "close": 835.27, "volume": 2323.652, "close_time": 1766804399999, "quote_volume": 1940382.38948, "trades": 11750, "taker_buy_base": 1135.077, "taker_buy_quote": 947840.64108 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 835.27, "high": 836.48, "low": 834.75, "close": 836.2, "volume": 1882.755, "close_time": 1766807999999, "quote_volume": 1573042.30743, "trades": 13332, "taker_buy_base": 1044.522, "taker_buy_quote": 872691.53966 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 836.2, "high": 836.39, "low": 834.15, "close": 835.75, "volume": 2179.445, "close_time": 1766811599999, "quote_volume": 1820238.87567, "trades": 15174, "taker_buy_base": 1206.184, "taker_buy_quote": 1007382.1598 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 835.75, "high": 837.25, "low": 835.01, "close": 837.24, "volume": 2101.252, "close_time": 1766815199999, "quote_volume": 1756236.72091, "trades": 19960, "taker_buy_base": 1096.732, "taker_buy_quote": 916739.33289 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 837.24, "high": 840.2, "low": 836.6, "close": 839.53, "volume": 4063.4, "close_time": 1766818799999, "quote_volume": 3404866.24568, "trades": 21844, "taker_buy_base": 2418.871, "taker_buy_quote": 2027037.20148 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 839.54, "high": 843.09, "low": 839.3, "close": 840.57, "volume": 6978.256, "close_time": 1766822399999, "quote_volume": 5869713.61174, "trades": 41446, "taker_buy_base": 3828.391, "taker_buy_quote": 3220496.29052 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 840.56, "high": 843.22, "low": 840.06, "close": 840.25, "volume": 7446.436, "close_time": 1766825999999, "quote_volume": 6266885.05583, "trades": 40677, "taker_buy_base": 4076.729, "taker_buy_quote": 3431011.60182 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 840.25, "high": 841.98, "low": 838.39, "close": 838.69, "volume": 9438.928, "close_time": 1766829599999, "quote_volume": 7929393.13286, "trades": 44673, "taker_buy_base": 5131.316, "taker_buy_quote": 4311037.86754 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 838.7, "high": 843.42, "low": 837.62, "close": 841.65, "volume": 17019.164, "close_time": 1766833199999, "quote_volume": 14304109.24307, "trades": 80771, "taker_buy_base": 7065.193, "taker_buy_quote": 5938344.81587 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 841.65, "high": 841.72, "low": 840.1, "close": 840.96, "volume": 3497.016, "close_time": 1766836799999, "quote_volume": 2940360.82042, "trades": 34346, "taker_buy_base": 1365.344, "taker_buy_quote": 1148004.32112 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 840.97, "high": 841.46, "low": 839.52, "close": 840.03, "volume": 4329.62, "close_time": 1766840399999, "quote_volume": 3638195.55835, "trades": 37533, "taker_buy_base": 1928.218, "taker_buy_quote": 1620227.66275 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 840.03, "high": 841.15, "low": 839.31, "close": 840.31, "volume": 3224.286, "close_time": 1766843999999, "quote_volume": 2708707.55862, "trades": 35092, "taker_buy_base": 1485.39, "taker_buy_quote": 1247891.4522 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 840.31, "high": 840.59, "low": 838.59, "close": 839.4, "volume": 3370.87, "close_time": 1766847599999, "quote_volume": 2831148.09348, "trades": 29302, "taker_buy_base": 1469.554, "taker_buy_quote": 1234197.60864 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 839.4, "high": 841.53, "low": 838.47, "close": 840.9, "volume": 3069.213, "close_time": 1766851199999, "quote_volume": 2578830.07916, "trades": 24810, "taker_buy_base": 1751.524, "taker_buy_quote": 1471643.23975 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 840.9, "high": 841.77, "low": 840.25, "close": 840.58, "volume": 1923.641, "close_time": 1766854799999, "quote_volume": 1617912.02972, "trades": 17836, "taker_buy_base": 834.514, "taker_buy_quote": 701876.17218 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 840.59, "high": 841.4, "low": 839.44, "close": 840.14, "volume": 2557.367, "close_time": 1766858399999, "quote_volume": 2149316.16908, "trades": 25073, "taker_buy_base": 1430.28, "taker_buy_quote": 1202186.10507 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 840.14, "high": 840.45, "low": 839.7, "close": 839.88, "volume": 1051.313, "close_time": 1766861999999, "quote_volume": 883196.94269, "trades": 10256, "taker_buy_base": 527.273, "taker_buy_quote": 442960.06375 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 839.89, "high": 840.95, "low": 839.65, "close": 840.95, "volume": 792.855, "close_time": 1766865599999, "quote_volume": 666151.76441, "trades": 9721, "taker_buy_base": 465.002, "taker_buy_quote": 390697.00401 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 840.95, "high": 841.92, "low": 839.79, "close": 840.29, "volume": 1638.927, "close_time": 1766869199999, "quote_volume": 1377894.3937, "trades": 10069, "taker_buy_base": 728.305, "taker_buy_quote": 612419.49672 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 840.3, "high": 842.49, "low": 840.29, "close": 842.37, "volume": 1127.18, "close_time": 1766872799999, "quote_volume": 948643.66613, "trades": 9250, "taker_buy_base": 538.275, "taker_buy_quote": 453086.27664 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 842.37, "high": 846.54, "low": 841.08, "close": 842.12, "volume": 4027.918, "close_time": 1766876399999, "quote_volume": 3398537.11448, "trades": 25664, "taker_buy_base": 2046.729, "taker_buy_quote": 1727125.40155 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 842.13, "high": 846.38, "low": 842.12, "close": 845.04, "volume": 2745.014, "close_time": 1766879999999, "quote_volume": 2316769.15403, "trades": 19656, "taker_buy_base": 1331.843, "taker_buy_quote": 1123982.95651 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 845.05, "high": 845.68, "low": 842.59, "close": 842.61, "volume": 2878.654, "close_time": 1766883599999, "quote_volume": 2429273.46002, "trades": 15342, "taker_buy_base": 1089.547, "taker_buy_quote": 919360.78664 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 842.61, "high": 843.3, "low": 839.2, "close": 840.29, "volume": 2988.333, "close_time": 1766887199999, "quote_volume": 2513576.74089, "trades": 15312, "taker_buy_base": 1111.589, "taker_buy_quote": 935043.49295 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 840.3, "high": 842.59, "low": 840.05, "close": 841.5, "volume": 2043.44, "close_time": 1766890799999, "quote_volume": 1719132.74497, "trades": 11193, "taker_buy_base": 1331.241, "taker_buy_quote": 1120032.04397 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 841.49, "high": 842.0, "low": 840.5, "close": 841.6, "volume": 1602.35, "close_time": 1766894399999, "quote_volume": 1348084.14108, "trades": 10824, "taker_buy_base": 905.751, "taker_buy_quote": 762001.73454 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 841.61, "high": 844.05, "low": 841.4, "close": 843.03, "volume": 1714.135, "close_time": 1766897999999, "quote_volume": 1445085.39999, "trades": 13849, "taker_buy_base": 1047.782, "taker_buy_quote": 883295.75733 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 843.03, "high": 844.07, "low": 842.12, "close": 843.07, "volume": 4384.29, "close_time": 1766901599999, "quote_volume": 3696581.08682, "trades": 23610, "taker_buy_base": 2479.982, "taker_buy_quote": 2091011.06549 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 843.07, "high": 844.2, "low": 842.79, "close": 843.7, "volume": 1520.836, "close_time": 1766905199999, "quote_volume": 1282837.02264, "trades": 15994, "taker_buy_base": 897.339, "taker_buy_quote": 756937.58615 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 843.71, "high": 844.1, "low": 843.3, "close": 843.92, "volume": 1343.865, "close_time": 1766908799999, "quote_volume": 1133818.21726, "trades": 13927, "taker_buy_base": 696.377, "taker_buy_quote": 587521.71856 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 843.92, "high": 846.97, "low": 843.92, "close": 845.63, "volume": 2459.88, "close_time": 1766912399999, "quote_volume": 2079919.50536, "trades": 21690, "taker_buy_base": 1550.045, "taker_buy_quote": 1310623.56175 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 845.64, "high": 846.38, "low": 844.14, "close": 845.59, "volume": 3171.733, "close_time": 1766915999999, "quote_volume": 2681869.80879, "trades": 22961, "taker_buy_base": 1570.186, "taker_buy_quote": 1327598.12744 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 845.58, "high": 849.87, "low": 845.58, "close": 848.08, "volume": 4871.973, "close_time": 1766919599999, "quote_volume": 4133249.37732, "trades": 37655, "taker_buy_base": 2711.32, "taker_buy_quote": 2300078.99091 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 848.08, "high": 857.0, "low": 847.99, "close": 854.6, "volume": 11597.189, "close_time": 1766923199999, "quote_volume": 9899178.34341, "trades": 58766, "taker_buy_base": 6460.949, "taker_buy_quote": 5513501.49377 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 854.61, "high": 857.22, "low": 854.6, "close": 855.54, "volume": 4485.923, "close_time": 1766926799999, "quote_volume": 3839236.1194, "trades": 33300, "taker_buy_base": 2273.203, "taker_buy_quote": 1945580.01571 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 855.55, "high": 858.7, "low": 855.32, "close": 858.05, "volume": 5493.008, "close_time": 1766930399999, "quote_volume": 4708621.66942, "trades": 36162, "taker_buy_base": 3505.159, "taker_buy_quote": 3004639.69534 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 858.05, "high": 859.33, "low": 856.37, "close": 857.52, "volume": 4877.177, "close_time": 1766933999999, "quote_volume": 4182830.01304, "trades": 36253, "taker_buy_base": 2252.711, "taker_buy_quote": 1932570.47234 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 857.52, "high": 863.4, "low": 857.37, "close": 860.58, "volume": 6622.997, "close_time": 1766937599999, "quote_volume": 5695530.84367, "trades": 43856, "taker_buy_base": 4175.117, "taker_buy_quote": 3589998.81845 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 860.57, "high": 865.09, "low": 860.12, "close": 864.0, "volume": 7197.74, "close_time": 1766941199999, "quote_volume": 6210205.88261, "trades": 55116, "taker_buy_base": 4412.51, "taker_buy_quote": 3807481.47914 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 864.01, "high": 866.4, "low": 863.14, "close": 866.26, "volume": 4561.638, "close_time": 1766944799999, "quote_volume": 3943621.20731, "trades": 26989, "taker_buy_base": 2578.366, "taker_buy_quote": 2229166.34406 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 866.27, "high": 867.22, "low": 858.84, "close": 859.0, "volume": 6166.716, "close_time": 1766948399999, "quote_volume": 5316890.95043, "trades": 48080, "taker_buy_base": 2390.1, "taker_buy_quote": 2061037.37177 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 859.0, "high": 862.51, "low": 858.81, "close": 859.68, "volume": 2426.258, "close_time": 1766951999999, "quote_volume": 2087785.713, "trades": 20845, "taker_buy_base": 1198.661, "taker_buy_quote": 1031336.9554 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 859.68, "high": 862.37, "low": 858.69, "close": 860.66, "volume": 1783.7, "close_time": 1766955599999, "quote_volume": 1535264.36969, "trades": 19365, "taker_buy_base": 971.014, "taker_buy_quote": 835615.30255 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 860.65, "high": 860.81, "low": 856.84, "close": 858.2, "volume": 2657.287, "close_time": 1766959199999, "quote_volume": 2281200.61541, "trades": 26847, "taker_buy_base": 1033.374, "taker_buy_quote": 887133.93929 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 858.2, "high": 860.9, "low": 857.0, "close": 860.06, "volume": 2199.911, "close_time": 1766962799999, "quote_volume": 1889681.26249, "trades": 14435, "taker_buy_base": 1222.364, "taker_buy_quote": 1050089.39115 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 860.05, "high": 860.64, "low": 857.0, "close": 859.32, "volume": 2552.953, "close_time": 1766966399999, "quote_volume": 2192070.98921, "trades": 17662, "taker_buy_base": 1397.126, "taker_buy_quote": 1199565.62569 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 859.32, "high": 864.85, "low": 858.71, "close": 862.52, "volume": 4778.319, "close_time": 1766969999999, "quote_volume": 4119442.80384, "trades": 38053, "taker_buy_base": 3013.06, "taker_buy_quote": 2597762.33353 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 862.52, "high": 865.31, "low": 859.3, "close": 864.54, "volume": 4859.829, "close_time": 1766973599999, "quote_volume": 4192866.19376, "trades": 30101, "taker_buy_base": 2714.092, "taker_buy_quote": 2341708.84899 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 864.55, "high": 872.12, "low": 864.54, "close": 866.84, "volume": 12779.676, "close_time": 1766977199999, "quote_volume": 11101945.50441, "trades": 54675, "taker_buy_base": 7455.793, "taker_buy_quote": 6476470.87358 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 866.84, "high": 871.13, "low": 866.19, "close": 869.19, "volume": 6612.938, "close_time": 1766980799999, "quote_volume": 5745044.77548, "trades": 37724, "taker_buy_base": 3846.23, "taker_buy_quote": 3340904.53748 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 869.2, "high": 871.66, "low": 867.8, "close": 868.77, "volume": 4282.723, "close_time": 1766984399999, "quote_volume": 3724055.79715, "trades": 36369, "taker_buy_base": 2113.248, "taker_buy_quote": 1837625.16867 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 868.77, "high": 868.9, "low": 864.03, "close": 864.57, "volume": 5380.248, "close_time": 1766987999999, "quote_volume": 4661530.09187, "trades": 34347, "taker_buy_base": 2299.966, "taker_buy_quote": 1992374.03162 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 864.56, "high": 865.95, "low": 863.52, "close": 863.84, "volume": 2912.967, "close_time": 1766991599999, "quote_volume": 2519180.425, "trades": 27617, "taker_buy_base": 1150.38, "taker_buy_quote": 994908.2944 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 863.84, "high": 864.0, "low": 858.8, "close": 860.58, "volume": 10496.673, "close_time": 1766995199999, "quote_volume": 9035819.86086, "trades": 56062, "taker_buy_base": 5022.054, "taker_buy_quote": 4322660.78766 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 860.58, "high": 861.79, "low": 858.6, "close": 858.84, "volume": 6130.692, "close_time": 1766998799999, "quote_volume": 5273599.57274, "trades": 39406, "taker_buy_base": 2988.376, "taker_buy_quote": 2570323.81538 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 858.83, "high": 858.91, "low": 847.55, "close": 851.49, "volume": 11049.053, "close_time": 1767002399999, "quote_volume": 9424490.52144, "trades": 87719, "taker_buy_base": 5114.381, "taker_buy_quote": 4362120.62333 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 851.48, "high": 854.69, "low": 850.93, "close": 853.95, "volume": 5967.69, "close_time": 1767005999999, "quote_volume": 5093628.97896, "trades": 42924, "taker_buy_base": 3474.892, "taker_buy_quote": 2965581.6429 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 853.96, "high": 855.58, "low": 852.75, "close": 853.04, "volume": 4151.624, "close_time": 1767009599999, "quote_volume": 3546595.61518, "trades": 34060, "taker_buy_base": 2619.661, "taker_buy_quote": 2237879.32069 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 853.05, "high": 853.9, "low": 846.0, "close": 851.86, "volume": 10556.448, "close_time": 1767013199999, "quote_volume": 8979778.44138, "trades": 83519, "taker_buy_base": 6170.394, "taker_buy_quote": 5248959.04626 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 851.87, "high": 853.25, "low": 848.64, "close": 849.99, "volume": 4209.552, "close_time": 1767016799999, "quote_volume": 3581398.96432, "trades": 33687, "taker_buy_base": 1696.2, "taker_buy_quote": 1443112.00394 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 849.99, "high": 855.4, "low": 848.56, "close": 851.09, "volume": 5765.29, "close_time": 1767020399999, "quote_volume": 4913651.17285, "trades": 50220, "taker_buy_base": 3417.083, "taker_buy_quote": 2913070.64582 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 851.1, "high": 855.06, "low": 850.25, "close": 853.6, "volume": 6869.173, "close_time": 1767023999999, "quote_volume": 5861909.59861, "trades": 49345, "taker_buy_base": 4533.906, "taker_buy_quote": 3868987.76395 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 853.59, "high": 855.26, "low": 850.0, "close": 853.81, "volume": 5148.627, "close_time": 1767027599999, "quote_volume": 4388599.91692, "trades": 42629, "taker_buy_base": 2571.51, "taker_buy_quote": 2192007.60298 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 853.82, "high": 854.76, "low": 852.0, "close": 854.52, "volume": 2141.8, "close_time": 1767031199999, "quote_volume": 1828491.54821, "trades": 21925, "taker_buy_base": 1268.048, "taker_buy_quote": 1082483.48484 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 854.53, "high": 855.69, "low": 851.11, "close": 851.86, "volume": 4376.045, "close_time": 1767034799999, "quote_volume": 3738387.07049, "trades": 27741, "taker_buy_base": 2013.341, "taker_buy_quote": 1720175.0516 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 851.87, "high": 853.47, "low": 851.27, "close": 853.03, "volume": 2334.689, "close_time": 1767038399999, "quote_volume": 1990375.51322, "trades": 21401, "taker_buy_base": 1392.677, "taker_buy_quote": 1187322.71567 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 853.03, "high": 855.04, "low": 851.43, "close": 852.72, "volume": 2729.977, "close_time": 1767041999999, "quote_volume": 2330024.65899, "trades": 20094, "taker_buy_base": 1141.776, "taker_buy_quote": 974364.31171 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 852.73, "high": 854.9, "low": 852.5, "close": 854.74, "volume": 948.661, "close_time": 1767045599999, "quote_volume": 809880.95617, "trades": 10477, "taker_buy_base": 514.203, "taker_buy_quote": 439001.03598 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 854.75, "high": 854.75, "low": 852.9, "close": 853.57, "volume": 990.136, "close_time": 1767049199999, "quote_volume": 845182.14738, "trades": 10570, "taker_buy_base": 476.569, "taker_buy_quote": 406796.31483 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 853.57, "high": 853.8, "low": 852.02, "close": 852.46, "volume": 1678.617, "close_time": 1767052799999, "quote_volume": 1431210.35402, "trades": 11141, "taker_buy_base": 975.18, "taker_buy_quote": 831335.08409 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 852.46, "high": 853.5, "low": 850.68, "close": 851.59, "volume": 1273.107, "close_time": 1767056399999, "quote_volume": 1084816.14298, "trades": 14558, "taker_buy_base": 631.006, "taker_buy_quote": 537774.64519 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 851.6, "high": 853.19, "low": 850.28, "close": 852.51, "volume": 1607.643, "close_time": 1767059999999, "quote_volume": 1369087.8173, "trades": 12660, "taker_buy_base": 859.332, "taker_buy_quote": 731943.2381 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 852.51, "high": 852.68, "low": 848.9, "close": 849.74, "volume": 2425.436, "close_time": 1767063599999, "quote_volume": 2062338.89095, "trades": 18230, "taker_buy_base": 1060.571, "taker_buy_quote": 901764.66932 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 849.75, "high": 853.18, "low": 848.7, "close": 852.5, "volume": 2703.345, "close_time": 1767067199999, "quote_volume": 2300608.39016, "trades": 22473, "taker_buy_base": 1249.384, "taker_buy_quote": 1063202.0378 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 852.5, "high": 853.2, "low": 851.07, "close": 852.41, "volume": 2062.181, "close_time": 1767070799999, "quote_volume": 1757405.21427, "trades": 15792, "taker_buy_base": 975.992, "taker_buy_quote": 831806.23841 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 852.42, "high": 853.1, "low": 850.38, "close": 850.93, "volume": 2079.393, "close_time": 1767074399999, "quote_volume": 1771279.27585, "trades": 19629, "taker_buy_base": 1044.419, "taker_buy_quote": 889827.6769 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 850.94, "high": 854.89, "low": 850.77, "close": 853.54, "volume": 2660.394, "close_time": 1767077999999, "quote_volume": 2269352.27754, "trades": 20659, "taker_buy_base": 1538.033, "taker_buy_quote": 1311793.82556 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 853.54, "high": 854.85, "low": 853.09, "close": 853.75, "volume": 2123.143, "close_time": 1767081599999, "quote_volume": 1812602.4201, "trades": 19985, "taker_buy_base": 1065.006, "taker_buy_quote": 909252.00925 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 853.75, "high": 859.76, "low": 853.75, "close": 856.51, "volume": 6952.818, "close_time": 1767085199999, "quote_volume": 5961610.78343, "trades": 48421, "taker_buy_base": 3242.308, "taker_buy_quote": 2779547.69049 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 856.51, "high": 857.35, "low": 854.67, "close": 856.61, "volume": 2633.026, "close_time": 1767088799999, "quote_volume": 2253381.21551, "trades": 32008, "taker_buy_base": 1292.229, "taker_buy_quote": 1105933.04985 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 856.62, "high": 856.94, "low": 854.89, "close": 855.33, "volume": 3147.253, "close_time": 1767092399999, "quote_volume": 2692974.10749, "trades": 19750, "taker_buy_base": 1476.236, "taker_buy_quote": 1263003.51193 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 855.34, "high": 856.09, "low": 853.79, "close": 854.8, "volume": 2541.566, "close_time": 1767095999999, "quote_volume": 2173475.3262, "trades": 18370, "taker_buy_base": 1045.056, "taker_buy_quote": 893864.01166 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 854.8, "high": 856.57, "low": 854.61, "close": 856.55, "volume": 2539.984, "close_time": 1767099599999, "quote_volume": 2173604.16985, "trades": 20870, "taker_buy_base": 1339.331, "taker_buy_quote": 1146090.49368 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 856.55, "high": 863.22, "low": 856.41, "close": 862.62, "volume": 6120.052, "close_time": 1767103199999, "quote_volume": 5264136.39585, "trades": 42958, "taker_buy_base": 3848.134, "taker_buy_quote": 3309403.20938 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 862.63, "high": 864.05, "low": 857.82, "close": 861.91, "volume": 7246.669, "close_time": 1767106799999, "quote_volume": 6234211.43805, "trades": 64740, "taker_buy_base": 3295.713, "taker_buy_quote": 2834752.28636 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 861.91, "high": 863.59, "low": 857.77, "close": 862.78, "volume": 5695.642, "close_time": 1767110399999, "quote_volume": 4902877.29989, "trades": 53795, "taker_buy_base": 3203.903, "taker_buy_quote": 2758093.05431 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 862.79, "high": 863.06, "low": 858.4, "close": 860.44, "volume": 3431.874, "close_time": 1767113999999, "quote_volume": 2954144.89626, "trades": 33257, "taker_buy_base": 1469.741, "taker_buy_quote": 1264988.08554 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 860.45, "high": 861.66, "low": 858.45, "close": 860.19, "volume": 2825.199, "close_time": 1767117599999, "quote_volume": 2430089.2934, "trades": 20535, "taker_buy_base": 1454.565, "taker_buy_quote": 1251292.27174 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 860.19, "high": 861.71, "low": 858.67, "close": 860.31, "volume": 2099.528, "close_time": 1767121199999, "quote_volume": 1806469.72389, "trades": 14309, "taker_buy_base": 950.054, "taker_buy_quote": 817526.81349 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 860.32, "high": 860.32, "low": 857.35, "close": 859.79, "volume": 3729.2, "close_time": 1767124799999, "quote_volume": 3202555.73628, "trades": 20372, "taker_buy_base": 1765.871, "taker_buy_quote": 1516500.94745 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 859.79, "high": 860.29, "low": 858.5, "close": 858.7, "volume": 1951.285, "close_time": 1767128399999, "quote_volume": 1676661.18359, "trades": 12864, "taker_buy_base": 782.383, "taker_buy_quote": 672308.66466 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 858.7, "high": 861.24, "low": 858.33, "close": 861.23, "volume": 1851.502, "close_time": 1767131999999, "quote_volume": 1592982.35362, "trades": 11105, "taker_buy_base": 1013.261, "taker_buy_quote": 871842.60408 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 861.23, "high": 862.81, "low": 860.61, "close": 861.59, "volume": 1431.85, "close_time": 1767135599999, "quote_volume": 1234136.11909, "trades": 12229, "taker_buy_base": 734.042, "taker_buy_quote": 632652.8938 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 861.58, "high": 863.06, "low": 861.1, "close": 861.65, "volume": 2100.957, "close_time": 1767139199999, "quote_volume": 1811186.42055, "trades": 13470, "taker_buy_base": 1034.99, "taker_buy_quote": 892294.28176 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 861.66, "high": 862.47, "low": 859.09, "close": 859.4, "volume": 2216.032, "close_time": 1767142799999, "quote_volume": 1907233.73801, "trades": 16545, "taker_buy_base": 817.711, "taker_buy_quote": 703804.22176 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 859.41, "high": 863.0, "low": 858.8, "close": 861.47, "volume": 1959.723, "close_time": 1767146399999, "quote_volume": 1688263.07303, "trades": 21291, "taker_buy_base": 824.172, "taker_buy_quote": 709903.8773 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 861.48, "high": 861.48, "low": 859.05, "close": 860.13, "volume": 1535.972, "close_time": 1767149999999, "quote_volume": 1321265.25521, "trades": 15272, "taker_buy_base": 785.146, "taker_buy_quote": 675342.5888 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 860.13, "high": 860.79, "low": 857.69, "close": 859.29, "volume": 1871.754, "close_time": 1767153599999, "quote_volume": 1608073.26943, "trades": 15197, "taker_buy_base": 941.615, "taker_buy_quote": 809002.12336 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 859.29, "high": 861.23, "low": 858.99, "close": 861.23, "volume": 5825.711, "close_time": 1767157199999, "quote_volume": 5011572.28134, "trades": 26239, "taker_buy_base": 3270.099, "taker_buy_quote": 2812901.32707 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 861.23, "high": 864.0, "low": 860.38, "close": 863.19, "volume": 11047.131, "close_time": 1767160799999, "quote_volume": 9528380.9434, "trades": 31415, "taker_buy_base": 6615.092, "taker_buy_quote": 5705251.11218 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 863.2, "high": 866.65, "low": 862.92, "close": 866.12, "volume": 10971.165, "close_time": 1767164399999, "quote_volume": 9489883.7848, "trades": 35382, "taker_buy_base": 7025.458, "taker_buy_quote": 6077225.83169 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 866.12, "high": 868.0, "low": 864.84, "close": 867.99, "volume": 8591.912, "close_time": 1767167999999, "quote_volume": 7441006.60499, "trades": 28881, "taker_buy_base": 5243.715, "taker_buy_quote": 4541540.45331 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 867.99, "high": 869.04, "low": 864.95, "close": 866.31, "volume": 6056.41, "close_time": 1767171599999, "quote_volume": 5250995.00068, "trades": 32988, "taker_buy_base": 3102.021, "taker_buy_quote": 2689546.56526 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 866.31, "high": 866.78, "low": 865.22, "close": 865.34, "volume": 3228.309, "close_time": 1767175199999, "quote_volume": 2795757.03325, "trades": 21819, "taker_buy_base": 1592.034, "taker_buy_quote": 1378712.27441 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 865.35, "high": 869.15, "low": 865.2, "close": 868.14, "volume": 6740.79, "close_time": 1767178799999, "quote_volume": 5848105.42433, "trades": 32184, "taker_buy_base": 4138.379, "taker_buy_quote": 3590022.6045 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 868.14, "high": 869.35, "low": 867.68, "close": 869.2, "volume": 5026.007, "close_time": 1767182399999, "quote_volume": 4365093.80087, "trades": 33461, "taker_buy_base": 2547.805, "taker_buy_quote": 2212758.66843 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 869.19, "high": 869.34, "low": 866.08, "close": 866.85, "volume": 4241.386, "close_time": 1767185999999, "quote_volume": 3681309.1744, "trades": 26253, "taker_buy_base": 1946.563, "taker_buy_quote": 1689343.29635 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 866.85, "high": 869.0, "low": 866.3, "close": 868.44, "volume": 5081.43, "close_time": 1767189599999, "quote_volume": 4408346.53525, "trades": 36617, "taker_buy_base": 2570.503, "taker_buy_quote": 2230190.18987 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 868.44, "high": 877.29, "low": 864.9, "close": 866.09, "volume": 21670.845, "close_time": 1767193199999, "quote_volume": 18881248.3074, "trades": 115216, "taker_buy_base": 11054.225, "taker_buy_quote": 9634894.78144 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 866.09, "high": 866.8, "low": 860.53, "close": 863.3, "volume": 14334.411, "close_time": 1767196799999, "quote_volume": 12378867.37812, "trades": 77812, "taker_buy_base": 6280.933, "taker_buy_quote": 5424473.34431 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 863.3, "high": 864.5, "low": 857.88, "close": 861.58, "volume": 8299.666, "close_time": 1767200399999, "quote_volume": 7147651.96905, "trades": 68380, "taker_buy_base": 3247.646, "taker_buy_quote": 2796686.08568 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 861.58, "high": 863.65, "low": 861.25, "close": 862.61, "volume": 4605.214, "close_time": 1767203999999, "quote_volume": 3971503.67259, "trades": 37775, "taker_buy_base": 2103.075, "taker_buy_quote": 1813733.10631 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 862.62, "high": 864.48, "low": 861.72, "close": 862.01, "volume": 4701.912, "close_time": 1767207599999, "quote_volume": 4057870.4993, "trades": 23450, "taker_buy_base": 2236.46, "taker_buy_quote": 1929946.94816 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 862.01, "high": 864.81, "low": 862.01, "close": 864.32, "volume": 5782.264, "close_time": 1767211199999, "quote_volume": 4995260.04995, "trades": 26514, "taker_buy_base": 3253.815, "taker_buy_quote": 2811084.08119 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 864.31, "high": 864.48, "low": 860.84, "close": 863.49, "volume": 8788.477, "close_time": 1767214799999, "quote_volume": 7585292.67616, "trades": 38213, "taker_buy_base": 3644.793, "taker_buy_quote": 3145870.06583 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 863.49, "high": 866.38, "low": 863.48, "close": 866.0, "volume": 2182.315, "close_time": 1767218399999, "quote_volume": 1886744.09947, "trades": 15313, "taker_buy_base": 1050.672, "taker_buy_quote": 908442.21452 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 866.0, "high": 866.56, "low": 864.0, "close": 864.48, "volume": 2852.081, "close_time": 1767221999999, "quote_volume": 2467940.07608, "trades": 13437, "taker_buy_base": 1109.999, "taker_buy_quote": 960907.05315 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 864.48, "high": 865.56, "low": 864.17, "close": 864.3, "volume": 2383.701, "close_time": 1767225599999, "quote_volume": 2061472.42313, "trades": 13855, "taker_buy_base": 1301.189, "taker_buy_quote": 1125289.38859 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 864.31, "high": 866.6, "low": 863.79, "close": 866.35, "volume": 2739.965, "close_time": 1767229199999, "quote_volume": 2370956.35836, "trades": 17290, "taker_buy_base": 1478.247, "taker_buy_quote": 1279024.44316 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 866.34, "high": 873.77, "low": 866.19, "close": 872.83, "volume": 9777.181, "close_time": 1767232799999, "quote_volume": 8509316.82579, "trades": 41842, "taker_buy_base": 5956.801, "taker_buy_quote": 5184368.94218 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 872.83, "high": 874.51, "low": 870.67, "close": 871.58, "volume": 5451.704, "close_time": 1767236399999, "quote_volume": 4756123.18505, "trades": 32308, "taker_buy_base": 2447.593, "taker_buy_quote": 2135657.98884 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 871.58, "high": 873.4, "low": 868.73, "close": 869.16, "volume": 3076.003, "close_time": 1767239999999, "quote_volume": 2679290.24307, "trades": 19048, "taker_buy_base": 1065.533, "taker_buy_quote": 928357.87217 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 869.15, "high": 869.21, "low": 862.0, "close": 863.4, "volume": 6806.683, "close_time": 1767243599999, "quote_volume": 5890237.3232, "trades": 27133, "taker_buy_base": 2099.418, "taker_buy_quote": 1816475.81476 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 863.4, "high": 865.03, "low": 862.49, "close": 862.74, "volume": 5098.225, "close_time": 1767247199999, "quote_volume": 4403518.33773, "trades": 24177, "taker_buy_base": 2342.85, "taker_buy_quote": 2023436.4329 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 862.73, "high": 864.5, "low": 861.64, "close": 861.78, "volume": 3676.353, "close_time": 1767250799999, "quote_volume": 3173878.86475, "trades": 21476, "taker_buy_base": 1751.923, "taker_buy_quote": 1512585.56428 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 861.79, "high": 861.79, "low": 859.2, "close": 859.52, "volume": 3658.995, "close_time": 1767254399999, "quote_volume": 3147955.62769, "trades": 25822, "taker_buy_base": 1423.218, "taker_buy_quote": 1224412.99642 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 859.52, "high": 861.65, "low": 858.98, "close": 861.37, "volume": 2336.521, "close_time": 1767257999999, "quote_volume": 2010272.25551, "trades": 18300, "taker_buy_base": 1302.067, "taker_buy_quote": 1120280.13017 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 861.37, "high": 861.7, "low": 859.99, "close": 860.15, "volume": 2542.983, "close_time": 1767261599999, "quote_volume": 2189541.41469, "trades": 16920, "taker_buy_base": 1102.245, "taker_buy_quote": 949105.22005 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 860.15, "high": 861.75, "low": 860.15, "close": 861.21, "volume": 2015.61, "close_time": 1767265199999, "quote_volume": 1735690.36295, "trades": 13044, "taker_buy_base": 1013.839, "taker_buy_quote": 873089.18573 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 861.21, "high": 861.97, "low": 860.59, "close": 861.59, "volume": 2136.944, "close_time": 1767268799999, "quote_volume": 1840192.54952, "trades": 15838, "taker_buy_base": 1099.019, "taker_buy_quote": 946406.96419 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 861.6, "high": 861.6, "low": 856.14, "close": 859.12, "volume": 4775.03, "close_time": 1767272399999, "quote_volume": 4097167.72961, "trades": 28529, "taker_buy_base": 2128.223, "taker_buy_quote": 1825877.62515 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 859.12, "high": 860.8, "low": 858.48, "close": 858.71, "volume": 2617.26, "close_time": 1767275999999, "quote_volume": 2249951.8874, "trades": 19825, "taker_buy_base": 1331.073, "taker_buy_quote": 1144229.29563 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 858.72, "high": 859.63, "low": 857.14, "close": 857.94, "volume": 2352.254, "close_time": 1767279599999, "quote_volume": 2018873.45843, "trades": 17711, "taker_buy_base": 933.35, "taker_buy_quote": 801108.49967 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 857.95, "high": 860.54, "low": 856.34, "close": 859.36, "volume": 3682.496, "close_time": 1767283199999, "quote_volume": 3160845.06385, "trades": 31780, "taker_buy_base": 2030.377, "taker_buy_quote": 1743070.51745 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 859.36, "high": 859.92, "low": 857.41, "close": 858.1, "volume": 2155.104, "close_time": 1767286799999, "quote_volume": 1850576.6656, "trades": 21667, "taker_buy_base": 959.565, "taker_buy_quote": 823920.50581 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 858.1, "high": 861.08, "low": 857.22, "close": 859.99, "volume": 2900.099, "close_time": 1767290399999, "quote_volume": 2493078.24761, "trades": 22634, "taker_buy_base": 1432.065, "taker_buy_quote": 1231221.90109 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 859.99, "high": 860.33, "low": 858.91, "close": 860.09, "volume": 1842.991, "close_time": 1767293999999, "quote_volume": 1584328.06101, "trades": 12106, "taker_buy_base": 934.225, "taker_buy_quote": 803165.82687 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 860.09, "high": 861.77, "low": 859.15, "close": 861.56, "volume": 2061.039, "close_time": 1767297599999, "quote_volume": 1773267.54087, "trades": 10104, "taker_buy_base": 1469.603, "taker_buy_quote": 1264648.11336 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 861.57, "high": 862.14, "low": 860.16, "close": 861.02, "volume": 2678.485, "close_time": 1767301199999, "quote_volume": 2306463.43327, "trades": 14446, "taker_buy_base": 1087.148, "taker_buy_quote": 936152.85227 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 861.02, "high": 862.76, "low": 860.89, "close": 862.38, "volume": 1161.908, "close_time": 1767304799999, "quote_volume": 1001507.89226, "trades": 11267, "taker_buy_base": 702.733, "taker_buy_quote": 605715.52427 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 862.38, "high": 863.94, "low": 861.41, "close": 863.49, "volume": 2680.264, "close_time": 1767308399999, "quote_volume": 2312028.2914, "trades": 13824, "taker_buy_base": 1425.911, "taker_buy_quote": 1230103.79555 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 863.5, "high": 864.65, "low": 862.33, "close": 864.39, "volume": 2489.565, "close_time": 1767311999999, "quote_volume": 2150115.67656, "trades": 14954, "taker_buy_base": 1154.248, "taker_buy_quote": 996916.80416 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 864.4, "high": 865.0, "low": 861.46, "close": 864.43, "volume": 3578.328, "close_time": 1767315599999, "quote_volume": 3088973.31593, "trades": 20886, "taker_buy_base": 2113.009, "taker_buy_quote": 1824081.65682 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 864.43, "high": 864.84, "low": 862.0, "close": 862.53, "volume": 2088.444, "close_time": 1767319199999, "quote_volume": 1802377.97335, "trades": 14420, "taker_buy_base": 1024.946, "taker_buy_quote": 884515.00445 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 862.54, "high": 863.18, "low": 859.64, "close": 863.18, "volume": 2601.28, "close_time": 1767322799999, "quote_volume": 2240249.9231, "trades": 15600, "taker_buy_base": 1421.792, "taker_buy_quote": 1224660.33232 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 863.18, "high": 867.17, "low": 862.67, "close": 865.79, "volume": 5646.967, "close_time": 1767326399999, "quote_volume": 4886115.60481, "trades": 28981, "taker_buy_base": 3365.678, "taker_buy_quote": 2912760.23914 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 865.8, "high": 866.32, "low": 863.96, "close": 864.9, "volume": 4309.182, "close_time": 1767329999999, "quote_volume": 3728567.90342, "trades": 20137, "taker_buy_base": 1794.645, "taker_buy_quote": 1552854.25508 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 864.9, "high": 867.11, "low": 863.08, "close": 866.15, "volume": 3307.58, "close_time": 1767333599999, "quote_volume": 2861076.7084, "trades": 18990, "taker_buy_base": 1906.611, "taker_buy_quote": 1649535.56087 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 866.16, "high": 867.97, "low": 865.65, "close": 866.33, "volume": 2783.09, "close_time": 1767337199999, "quote_volume": 2412136.15107, "trades": 17036, "taker_buy_base": 1542.457, "taker_buy_quote": 1336927.06123 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 866.33, "high": 866.94, "low": 864.56, "close": 864.9, "volume": 4759.689, "close_time": 1767340799999, "quote_volume": 4119984.28049, "trades": 19850, "taker_buy_base": 2591.631, "taker_buy_quote": 2243242.48769 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 864.89, "high": 869.35, "low": 864.89, "close": 867.93, "volume": 4888.883, "close_time": 1767344399999, "quote_volume": 4242708.62965, "trades": 28323, "taker_buy_base": 2379.198, "taker_buy_quote": 2064563.79317 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 867.93, "high": 872.0, "low": 867.6, "close": 871.22, "volume": 5777.89, "close_time": 1767347999999, "quote_volume": 5024203.48136, "trades": 32378, "taker_buy_base": 3430.875, "taker_buy_quote": 2983271.47569 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 871.22, "high": 874.38, "low": 870.92, "close": 871.83, "volume": 6815.703, "close_time": 1767351599999, "quote_volume": 5946157.32043, "trades": 37294, "taker_buy_base": 3242.683, "taker_buy_quote": 2829392.21186 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 871.84, "high": 871.85, "low": 866.52, "close": 869.51, "volume": 4611.015, "close_time": 1767355199999, "quote_volume": 4008244.24055, "trades": 31479, "taker_buy_base": 2022.792, "taker_buy_quote": 1758317.91739 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 869.52, "high": 871.29, "low": 869.06, "close": 869.55, "volume": 2334.889, "close_time": 1767358799999, "quote_volume": 2031703.52722, "trades": 33569, "taker_buy_base": 1209.521, "taker_buy_quote": 1052498.1391 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 869.55, "high": 872.18, "low": 869.04, "close": 870.36, "volume": 3744.673, "close_time": 1767362399999, "quote_volume": 3260934.18164, "trades": 27198, "taker_buy_base": 1694.621, "taker_buy_quote": 1475845.73629 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 870.37, "high": 878.0, "low": 865.26, "close": 875.32, "volume": 13734.236, "close_time": 1767365999999, "quote_volume": 11998094.61261, "trades": 83447, "taker_buy_base": 6766.621, "taker_buy_quote": 5912168.05108 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 875.32, "high": 882.37, "low": 870.34, "close": 877.99, "volume": 13810.328, "close_time": 1767369599999, "quote_volume": 12118197.35604, "trades": 101217, "taker_buy_base": 7226.283, "taker_buy_quote": 6342609.46686 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 878.0, "high": 887.17, "low": 877.47, "close": 886.51, "volume": 15293.983, "close_time": 1767373199999, "quote_volume": 13499075.54682, "trades": 98643, "taker_buy_base": 6919.919, "taker_buy_quote": 6111436.16886 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 886.52, "high": 891.14, "low": 884.03, "close": 886.95, "volume": 12427.297, "close_time": 1767376799999, "quote_volume": 11035521.90448, "trades": 70366, "taker_buy_base": 7430.62, "taker_buy_quote": 6600446.30087 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 886.96, "high": 888.13, "low": 878.98, "close": 880.75, "volume": 4669.546, "close_time": 1767380399999, "quote_volume": 4126700.75147, "trades": 43628, "taker_buy_base": 1930.076, "taker_buy_quote": 1706353.47365 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 880.76, "high": 883.23, "low": 880.14, "close": 880.55, "volume": 2514.686, "close_time": 1767383999999, "quote_volume": 2216476.16844, "trades": 29716, "taker_buy_base": 1291.807, "taker_buy_quote": 1138607.67767 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 880.55, "high": 883.26, "low": 878.53, "close": 879.31, "volume": 2097.031, "close_time": 1767387599999, "quote_volume": 1847135.3554, "trades": 25751, "taker_buy_base": 1041.508, "taker_buy_quote": 917466.968 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 879.32, "high": 882.99, "low": 879.03, "close": 882.35, "volume": 1964.724, "close_time": 1767391199999, "quote_volume": 1730544.76361, "trades": 15162, "taker_buy_base": 1083.648, "taker_buy_quote": 954548.25192 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 882.34, "high": 885.35, "low": 882.0, "close": 884.97, "volume": 2730.045, "close_time": 1767394799999, "quote_volume": 2412955.82061, "trades": 23978, "taker_buy_base": 1410.051, "taker_buy_quote": 1246295.94801 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 884.97, "high": 885.63, "low": 880.49, "close": 881.25, "volume": 2582.253, "close_time": 1767398399999, "quote_volume": 2280752.12373, "trades": 17690, "taker_buy_base": 1157.256, "taker_buy_quote": 1022416.62219 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 881.25, "high": 884.24, "low": 880.62, "close": 881.53, "volume": 3085.013, "close_time": 1767401999999, "quote_volume": 2721138.85531, "trades": 19509, "taker_buy_base": 1894.346, "taker_buy_quote": 1670814.30697 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 881.52, "high": 881.77, "low": 879.15, "close": 879.75, "volume": 2386.905, "close_time": 1767405599999, "quote_volume": 2101419.8243, "trades": 18214, "taker_buy_base": 1059.779, "taker_buy_quote": 932969.7851 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 879.75, "high": 879.75, "low": 875.14, "close": 878.0, "volume": 7221.893, "close_time": 1767409199999, "quote_volume": 6334762.52388, "trades": 39305, "taker_buy_base": 3003.196, "taker_buy_quote": 2634082.51039 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 878.01, "high": 879.28, "low": 877.0, "close": 879.2, "volume": 2450.443, "close_time": 1767412799999, "quote_volume": 2152222.92883, "trades": 18602, "taker_buy_base": 1272.103, "taker_buy_quote": 1117344.13383 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 879.2, "high": 880.12, "low": 877.7, "close": 879.23, "volume": 4421.888, "close_time": 1767416399999, "quote_volume": 3887011.9943, "trades": 22634, "taker_buy_base": 2506.59, "taker_buy_quote": 2203475.96133 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 879.24, "high": 879.32, "low": 874.39, "close": 876.63, "volume": 2806.876, "close_time": 1767419999999, "quote_volume": 2460495.57233, "trades": 20957, "taker_buy_base": 1137.663, "taker_buy_quote": 997121.07741 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 876.63, "high": 877.06, "low": 872.99, "close": 874.13, "volume": 5732.296, "close_time": 1767423599999, "quote_volume": 5013733.55018, "trades": 33368, "taker_buy_base": 2811.164, "taker_buy_quote": 2458457.91157 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 874.13, "high": 875.18, "low": 868.65, "close": 873.0, "volume": 6905.311, "close_time": 1767427199999, "quote_volume": 6018621.44664, "trades": 44155, "taker_buy_base": 3131.882, "taker_buy_quote": 2729701.62796 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 873.0, "high": 875.6, "low": 871.58, "close": 874.24, "volume": 3382.955, "close_time": 1767430799999, "quote_volume": 2956438.48623, "trades": 31191, "taker_buy_base": 1863.332, "taker_buy_quote": 1628190.56066 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 874.23, "high": 875.62, "low": 873.72, "close": 874.74, "volume": 3666.225, "close_time": 1767434399999, "quote_volume": 3207043.56489, "trades": 22182, "taker_buy_base": 2041.402, "taker_buy_quote": 1785643.46787 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 874.75, "high": 874.9, "low": 872.94, "close": 873.56, "volume": 2515.42, "close_time": 1767437999999, "quote_volume": 2198177.3718, "trades": 18514, "taker_buy_base": 1300.084, "taker_buy_quote": 1136094.10136 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 873.56, "high": 874.29, "low": 872.54, "close": 874.24, "volume": 2940.065, "close_time": 1767441599999, "quote_volume": 2567953.24083, "trades": 15225, "taker_buy_base": 1436.163, "taker_buy_quote": 1254452.61692 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 874.24, "high": 875.92, "low": 873.57, "close": 875.26, "volume": 3737.306, "close_time": 1767445199999, "quote_volume": 3270152.7335, "trades": 18480, "taker_buy_base": 2386.523, "taker_buy_quote": 2088179.85106 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 875.27, "high": 877.54, "low": 875.01, "close": 877.07, "volume": 3559.495, "close_time": 1767448799999, "quote_volume": 3120317.23975, "trades": 17983, "taker_buy_base": 2499.456, "taker_buy_quote": 2191091.36233 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 877.07, "high": 877.07, "low": 873.46, "close": 874.22, "volume": 7085.217, "close_time": 1767452399999, "quote_volume": 6200645.38141, "trades": 30532, "taker_buy_base": 3473.76, "taker_buy_quote": 3040154.78852 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 874.23, "high": 875.03, "low": 871.6, "close": 873.44, "volume": 3595.197, "close_time": 1767455999999, "quote_volume": 3139338.19503, "trades": 21178, "taker_buy_base": 1298.029, "taker_buy_quote": 1134026.19941 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 873.44, "high": 876.45, "low": 873.43, "close": 875.82, "volume": 2760.148, "close_time": 1767459599999, "quote_volume": 2416092.78896, "trades": 24396, "taker_buy_base": 1824.709, "taker_buy_quote": 1597291.14149 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 875.82, "high": 877.3, "low": 875.3, "close": 876.77, "volume": 1525.669, "close_time": 1767463199999, "quote_volume": 1337177.62742, "trades": 12339, "taker_buy_base": 756.158, "taker_buy_quote": 662741.00605 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 876.77, "high": 877.2, "low": 875.42, "close": 876.96, "volume": 2604.77, "close_time": 1767466799999, "quote_volume": 2282917.89096, "trades": 14144, "taker_buy_base": 957.142, "taker_buy_quote": 838871.64564 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 876.96, "high": 877.17, "low": 876.28, "close": 876.4, "volume": 1030.742, "close_time": 1767470399999, "quote_volume": 903730.27429, "trades": 8994, "taker_buy_base": 475.331, "taker_buy_quote": 416773.21477 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 876.41, "high": 877.36, "low": 875.5, "close": 877.32, "volume": 1397.511, "close_time": 1767473999999, "quote_volume": 1224880.27143, "trades": 9414, "taker_buy_base": 602.051, "taker_buy_quote": 527715.65072 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 877.31, "high": 879.45, "low": 876.9, "close": 879.2, "volume": 2283.73, "close_time": 1767477599999, "quote_volume": 2005194.24406, "trades": 11144, "taker_buy_base": 1370.264, "taker_buy_quote": 1202983.42125 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 879.2, "high": 880.0, "low": 878.03, "close": 878.5, "volume": 1546.179, "close_time": 1767481199999, "quote_volume": 1359431.26012, "trades": 12584, "taker_buy_base": 714.11, "taker_buy_quote": 627851.29318 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 878.5, "high": 879.63, "low": 878.12, "close": 878.63, "volume": 1323.951, "close_time": 1767484799999, "quote_volume": 1163761.77515, "trades": 11646, "taker_buy_base": 610.731, "taker_buy_quote": 536859.80697 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 878.64, "high": 883.3, "low": 878.47, "close": 881.03, "volume": 7692.474, "close_time": 1767488399999, "quote_volume": 6777890.31843, "trades": 39898, "taker_buy_base": 3432.226, "taker_buy_quote": 3023917.2467 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 881.03, "high": 883.71, "low": 880.59, "close": 882.54, "volume": 3273.741, "close_time": 1767491999999, "quote_volume": 2888167.96104, "trades": 23692, "taker_buy_base": 1885.513, "taker_buy_quote": 1663240.0395 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 882.55, "high": 882.55, "low": 880.2, "close": 880.69, "volume": 2063.527, "close_time": 1767495599999, "quote_volume": 1818321.68913, "trades": 14530, "taker_buy_base": 786.899, "taker_buy_quote": 693342.39089 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 880.68, "high": 883.57, "low": 880.68, "close": 883.14, "volume": 2313.907, "close_time": 1767499199999, "quote_volume": 2041519.46801, "trades": 18329, "taker_buy_base": 1394.906, "taker_buy_quote": 1230804.32395 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 883.13, "high": 890.84, "low": 882.84, "close": 888.81, "volume": 10181.68, "close_time": 1767502799999, "quote_volume": 9038739.89722, "trades": 38901, "taker_buy_base": 6729.622, "taker_buy_quote": 5974858.91661 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 888.81, "high": 888.95, "low": 885.67, "close": 888.21, "volume": 4079.379, "close_time": 1767506399999, "quote_volume": 3619511.46324, "trades": 24880, "taker_buy_base": 1827.988, "taker_buy_quote": 1621812.36994 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 888.21, "high": 889.85, "low": 884.0, "close": 884.67, "volume": 7920.15, "close_time": 1767509999999, "quote_volume": 7026250.03542, "trades": 41680, "taker_buy_base": 3652.189, "taker_buy_quote": 3241190.94701 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 884.67, "high": 885.66, "low": 883.1, "close": 884.66, "volume": 4171.042, "close_time": 1767513599999, "quote_volume": 3689832.78083, "trades": 22507, "taker_buy_base": 2255.228, "taker_buy_quote": 1995442.31065 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 884.67, "high": 886.66, "low": 882.58, "close": 886.0, "volume": 3653.377, "close_time": 1767517199999, "quote_volume": 3231628.92972, "trades": 24465, "taker_buy_base": 1965.242, "taker_buy_quote": 1738869.44422 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 886.0, "high": 886.71, "low": 884.44, "close": 886.2, "volume": 3596.789, "close_time": 1767520799999, "quote_volume": 3184992.82754, "trades": 20607, "taker_buy_base": 2071.126, "taker_buy_quote": 1834084.93418 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 886.2, "high": 887.39, "low": 885.7, "close": 887.2, "volume": 2110.625, "close_time": 1767524399999, "quote_volume": 1871882.46963, "trades": 20415, "taker_buy_base": 1276.339, "taker_buy_quote": 1131990.11121 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 887.2, "high": 887.2, "low": 884.5, "close": 884.88, "volume": 3801.942, "close_time": 1767527999999, "quote_volume": 3366727.98502, "trades": 21879, "taker_buy_base": 1415.823, "taker_buy_quote": 1253720.9481 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 884.88, "high": 887.86, "low": 883.59, "close": 887.09, "volume": 3047.619, "close_time": 1767531599999, "quote_volume": 2699999.39765, "trades": 19827, "taker_buy_base": 1436.813, "taker_buy_quote": 1273373.01811 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 887.1, "high": 890.0, "low": 886.42, "close": 888.7, "volume": 3365.577, "close_time": 1767535199999, "quote_volume": 2990005.52719, "trades": 23362, "taker_buy_base": 1801.556, "taker_buy_quote": 1600535.19078 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 888.71, "high": 888.71, "low": 884.87, "close": 887.0, "volume": 4156.094, "close_time": 1767538799999, "quote_volume": 3685424.13516, "trades": 28926, "taker_buy_base": 1941.681, "taker_buy_quote": 1722238.95342 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 887.0, "high": 889.43, "low": 885.1, "close": 889.3, "volume": 3758.501, "close_time": 1767542399999, "quote_volume": 3336094.42856, "trades": 25839, "taker_buy_base": 2131.044, "taker_buy_quote": 1891670.43334 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 889.3, "high": 897.59, "low": 889.29, "close": 897.3, "volume": 12924.602, "close_time": 1767545999999, "quote_volume": 11551096.1166, "trades": 54116, "taker_buy_base": 7177.571, "taker_buy_quote": 6412848.41187 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 897.3, "high": 902.85, "low": 896.36, "close": 900.9, "volume": 13794.785, "close_time": 1767549599999, "quote_volume": 12416813.80148, "trades": 59840, "taker_buy_base": 8055.808, "taker_buy_quote": 7251313.57306 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 900.91, "high": 900.91, "low": 894.72, "close": 895.07, "volume": 6658.622, "close_time": 1767553199999, "quote_volume": 5976774.83111, "trades": 37649, "taker_buy_base": 2368.486, "taker_buy_quote": 2125987.15414 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 895.07, "high": 895.34, "low": 890.7, "close": 892.53, "volume": 5356.439, "close_time": 1767556799999, "quote_volume": 4779207.83502, "trades": 37685, "taker_buy_base": 2056.081, "taker_buy_quote": 1834366.04529 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 892.52, "high": 897.65, "low": 892.52, "close": 896.21, "volume": 2432.55, "close_time": 1767560399999, "quote_volume": 2177894.31463, "trades": 17010, "taker_buy_base": 1498.514, "taker_buy_quote": 1341438.67167 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 896.21, "high": 897.52, "low": 894.9, "close": 897.01, "volume": 1994.25, "close_time": 1767563999999, "quote_volume": 1786953.64336, "trades": 16098, "taker_buy_base": 1077.663, "taker_buy_quote": 965704.40539 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 897.0, "high": 897.5, "low": 892.41, "close": 893.64, "volume": 3133.292, "close_time": 1767567599999, "quote_volume": 2801864.82805, "trades": 19722, "taker_buy_base": 1373.736, "taker_buy_quote": 1228373.27188 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 893.65, "high": 896.47, "low": 892.88, "close": 895.43, "volume": 3206.143, "close_time": 1767571199999, "quote_volume": 2868559.17125, "trades": 27371, "taker_buy_base": 1876.07, "taker_buy_quote": 1678876.09147 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 895.43, "high": 901.17, "low": 894.73, "close": 900.22, "volume": 6902.313, "close_time": 1767574799999, "quote_volume": 6199079.6735, "trades": 44138, "taker_buy_base": 3974.388, "taker_buy_quote": 3569964.47518 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 900.22, "high": 906.91, "low": 899.2, "close": 903.25, "volume": 14621.45, "close_time": 1767578399999, "quote_volume": 13213574.50083, "trades": 57815, "taker_buy_base": 9569.183, "taker_buy_quote": 8648515.82531 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 903.26, "high": 904.23, "low": 899.02, "close": 901.28, "volume": 6245.493, "close_time": 1767581999999, "quote_volume": 5630204.26338, "trades": 33764, "taker_buy_base": 2974.891, "taker_buy_quote": 2681853.29433 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 901.29, "high": 902.1, "low": 899.09, "close": 900.02, "volume": 4508.191, "close_time": 1767585599999, "quote_volume": 4057872.00133, "trades": 21584, "taker_buy_base": 2300.841, "taker_buy_quote": 2070729.54957 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 900.02, "high": 900.68, "low": 890.59, "close": 895.42, "volume": 10473.997, "close_time": 1767589199999, "quote_volume": 9365685.77461, "trades": 50133, "taker_buy_base": 5214.231, "taker_buy_quote": 4660682.7529 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 895.42, "high": 895.42, "low": 892.71, "close": 892.75, "volume": 2888.401, "close_time": 1767592799999, "quote_volume": 2583549.02701, "trades": 25269, "taker_buy_base": 1292.751, "taker_buy_quote": 1156345.54517 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 892.76, "high": 900.17, "low": 892.26, "close": 899.88, "volume": 4642.587, "close_time": 1767596399999, "quote_volume": 4158901.16866, "trades": 31578, "taker_buy_base": 2932.48, "taker_buy_quote": 2627467.74868 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 899.89, "high": 900.49, "low": 898.07, "close": 899.2, "volume": 3707.675, "close_time": 1767599999999, "quote_volume": 3333684.6953, "trades": 22959, "taker_buy_base": 2013.844, "taker_buy_quote": 1810827.6831 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 899.2, "high": 900.82, "low": 897.23, "close": 898.45, "volume": 5131.085, "close_time": 1767603599999, "quote_volume": 4612410.58429, "trades": 34805, "taker_buy_base": 2542.996, "taker_buy_quote": 2286106.80379 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 898.46, "high": 899.97, "low": 895.6, "close": 897.75, "volume": 3874.559, "close_time": 1767607199999, "quote_volume": 3479049.45947, "trades": 32985, "taker_buy_base": 2008.742, "taker_buy_quote": 1804083.50923 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 897.74, "high": 905.6, "low": 897.74, "close": 903.62, "volume": 7151.795, "close_time": 1767610799999, "quote_volume": 6458802.433, "trades": 40884, "taker_buy_base": 4313.955, "taker_buy_quote": 3896188.93321 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 903.62, "high": 909.0, "low": 902.52, "close": 908.89, "volume": 7764.215, "close_time": 1767614399999, "quote_volume": 7033344.98485, "trades": 41220, "taker_buy_base": 4136.819, "taker_buy_quote": 3748006.11635 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 908.89, "high": 908.91, "low": 903.85, "close": 906.21, "volume": 5422.588, "close_time": 1767617999999, "quote_volume": 4912942.947, "trades": 37902, "taker_buy_base": 2509.131, "taker_buy_quote": 2272935.3615 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 906.22, "high": 907.1, "low": 901.17, "close": 903.77, "volume": 5309.393, "close_time": 1767621599999, "quote_volume": 4800297.97665, "trades": 43669, "taker_buy_base": 2319.376, "taker_buy_quote": 2097785.58373 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 903.78, "high": 906.95, "low": 900.49, "close": 904.51, "volume": 5969.244, "close_time": 1767625199999, "quote_volume": 5396612.298, "trades": 68551, "taker_buy_base": 3161.058, "taker_buy_quote": 2858684.8659 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 904.52, "high": 907.5, "low": 901.11, "close": 906.46, "volume": 7613.13, "close_time": 1767628799999, "quote_volume": 6889184.69786, "trades": 48608, "taker_buy_base": 4369.836, "taker_buy_quote": 3955424.24933 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 906.46, "high": 907.44, "low": 903.44, "close": 904.97, "volume": 5652.48, "close_time": 1767632399999, "quote_volume": 5117807.15538, "trades": 45103, "taker_buy_base": 2604.638, "taker_buy_quote": 2358443.98589 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 904.97, "high": 907.28, "low": 901.31, "close": 906.75, "volume": 5967.446, "close_time": 1767635999999, "quote_volume": 5396785.75615, "trades": 47851, "taker_buy_base": 2935.587, "taker_buy_quote": 2655248.81039 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 906.74, "high": 908.68, "low": 903.67, "close": 908.45, "volume": 4442.255, "close_time": 1767639599999, "quote_volume": 4024961.67899, "trades": 32692, "taker_buy_base": 2570.137, "taker_buy_quote": 2329728.84589 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 908.46, "high": 914.0, "low": 906.96, "close": 911.12, "volume": 6212.849, "close_time": 1767643199999, "quote_volume": 5658104.75126, "trades": 36369, "taker_buy_base": 3570.966, "taker_buy_quote": 3251767.19693 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 911.12, "high": 916.55, "low": 910.79, "close": 912.23, "volume": 7098.405, "close_time": 1767646799999, "quote_volume": 6488316.67721, "trades": 49745, "taker_buy_base": 4407.353, "taker_buy_quote": 4028920.29523 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 912.23, "high": 913.37, "low": 908.96, "close": 912.17, "volume": 4179.207, "close_time": 1767650399999, "quote_volume": 3807660.44997, "trades": 22396, "taker_buy_base": 2508.587, "taker_buy_quote": 2285966.69685 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 912.17, "high": 914.65, "low": 911.64, "close": 913.07, "volume": 2116.858, "close_time": 1767653999999, "quote_volume": 1933295.15279, "trades": 15436, "taker_buy_base": 1241.551, "taker_buy_quote": 1133875.06097 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 913.07, "high": 913.23, "low": 910.3, "close": 910.31, "volume": 2457.169, "close_time": 1767657599999, "quote_volume": 2239844.9322, "trades": 16830, "taker_buy_base": 927.766, "taker_buy_quote": 845792.88766 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 910.31, "high": 911.63, "low": 904.83, "close": 908.87, "volume": 5297.685, "close_time": 1767661199999, "quote_volume": 4810652.55615, "trades": 31895, "taker_buy_base": 2084.147, "taker_buy_quote": 1893139.96967 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 908.87, "high": 911.35, "low": 906.21, "close": 907.03, "volume": 3995.792, "close_time": 1767664799999, "quote_volume": 3632190.68799, "trades": 24912, "taker_buy_base": 1525.51, "taker_buy_quote": 1387041.98059 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 907.03, "high": 908.25, "low": 904.89, "close": 905.1, "volume": 3591.679, "close_time": 1767668399999, "quote_volume": 3255745.00363, "trades": 25638, "taker_buy_base": 1483.006, "taker_buy_quote": 1344456.52668 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 905.11, "high": 908.93, "low": 905.1, "close": 908.14, "volume": 2956.099, "close_time": 1767671999999, "quote_volume": 2681137.19028, "trades": 20652, "taker_buy_base": 1695.879, "taker_buy_quote": 1538018.84033 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 908.15, "high": 910.11, "low": 906.66, "close": 907.81, "volume": 4089.985, "close_time": 1767675599999, "quote_volume": 3715712.2167, "trades": 19792, "taker_buy_base": 1840.979, "taker_buy_quote": 1672767.45236 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 907.8, "high": 908.09, "low": 903.79, "close": 905.64, "volume": 4171.407, "close_time": 1767679199999, "quote_volume": 3777418.68565, "trades": 27287, "taker_buy_base": 1970.61, "taker_buy_quote": 1784433.44872 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 905.65, "high": 910.0, "low": 904.83, "close": 907.84, "volume": 4950.086, "close_time": 1767682799999, "quote_volume": 4492717.93464, "trades": 32933, "taker_buy_base": 3363.61, "taker_buy_quote": 3052939.07105 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 907.84, "high": 907.88, "low": 902.96, "close": 904.71, "volume": 6164.287, "close_time": 1767686399999, "quote_volume": 5580906.95472, "trades": 34168, "taker_buy_base": 2823.606, "taker_buy_quote": 2556253.60752 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 904.71, "high": 908.37, "low": 904.52, "close": 907.58, "volume": 3348.218, "close_time": 1767689999999, "quote_volume": 3033275.86237, "trades": 33842, "taker_buy_base": 1547.509, "taker_buy_quote": 1401623.75755 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 907.58, "high": 914.08, "low": 907.57, "close": 912.76, "volume": 6508.685, "close_time": 1767693599999, "quote_volume": 5931469.46832, "trades": 39938, "taker_buy_base": 3571.627, "taker_buy_quote": 3254954.12685 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 912.76, "high": 914.92, "low": 911.02, "close": 911.69, "volume": 2930.625, "close_time": 1767697199999, "quote_volume": 2675454.75036, "trades": 23276, "taker_buy_base": 1474.034, "taker_buy_quote": 1345695.39532 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 911.68, "high": 914.41, "low": 911.03, "close": 913.13, "volume": 2771.612, "close_time": 1767700799999, "quote_volume": 2530700.08624, "trades": 23254, "taker_buy_base": 1747.212, "taker_buy_quote": 1595342.53314 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 913.13, "high": 913.69, "low": 911.54, "close": 912.92, "volume": 2628.28, "close_time": 1767704399999, "quote_volume": 2398937.64127, "trades": 21959, "taker_buy_base": 1244.619, "taker_buy_quote": 1136019.62747 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 912.92, "high": 914.82, "low": 912.3, "close": 914.14, "volume": 3702.615, "close_time": 1767707999999, "quote_volume": 3382754.40372, "trades": 26869, "taker_buy_base": 2185.269, "taker_buy_quote": 1996491.28867 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 914.15, "high": 922.79, "low": 914.14, "close": 920.52, "volume": 27193.59, "close_time": 1767711599999, "quote_volume": 24998357.31236, "trades": 112872, "taker_buy_base": 17033.756, "taker_buy_quote": 15655775.15436 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 920.53, "high": 923.93, "low": 915.85, "close": 919.1, "volume": 19889.329, "close_time": 1767715199999, "quote_volume": 18305520.738, "trades": 83948, "taker_buy_base": 9587.093, "taker_buy_quote": 8829445.7768 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 919.1, "high": 920.68, "low": 905.11, "close": 908.04, "volume": 14173.73, "close_time": 1767718799999, "quote_volume": 12914367.32274, "trades": 89122, "taker_buy_base": 5302.589, "taker_buy_quote": 4830712.30116 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 908.03, "high": 909.29, "low": 892.33, "close": 893.93, "volume": 16156.078, "close_time": 1767722399999, "quote_volume": 14560372.24838, "trades": 78822, "taker_buy_base": 6083.12, "taker_buy_quote": 5487328.91322 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 893.93, "high": 902.99, "low": 891.66, "close": 900.93, "volume": 6216.244, "close_time": 1767725999999, "quote_volume": 5590530.12049, "trades": 59642, "taker_buy_base": 4094.479, "taker_buy_quote": 3683084.02869 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 900.93, "high": 902.76, "low": 900.34, "close": 901.2, "volume": 2218.978, "close_time": 1767729599999, "quote_volume": 2000506.37438, "trades": 20419, "taker_buy_base": 1212.932, "taker_buy_quote": 1093584.1766 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 901.19, "high": 907.11, "low": 901.03, "close": 905.58, "volume": 3465.921, "close_time": 1767733199999, "quote_volume": 3136429.68498, "trades": 26217, "taker_buy_base": 1894.529, "taker_buy_quote": 1713906.36052 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 905.58, "high": 915.13, "low": 904.44, "close": 912.46, "volume": 9250.759, "close_time": 1767736799999, "quote_volume": 8433815.4057, "trades": 52780, "taker_buy_base": 5708.68, "taker_buy_quote": 5202530.65985 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 912.45, "high": 915.29, "low": 911.55, "close": 913.38, "volume": 6423.178, "close_time": 1767740399999, "quote_volume": 5866471.55429, "trades": 35404, "taker_buy_base": 3231.393, "taker_buy_quote": 2951060.20832 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 913.38, "high": 919.78, "low": 913.37, "close": 917.64, "volume": 4802.327, "close_time": 1767743999999, "quote_volume": 4407368.96391, "trades": 34484, "taker_buy_base": 2412.698, "taker_buy_quote": 2213824.31859 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 917.64, "high": 919.25, "low": 908.55, "close": 908.86, "volume": 5096.446, "close_time": 1767747599999, "quote_volume": 4663124.60206, "trades": 34033, "taker_buy_base": 2040.04, "taker_buy_quote": 1868734.0316 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 908.86, "high": 911.41, "low": 905.28, "close": 906.86, "volume": 6245.947, "close_time": 1767751199999, "quote_volume": 5668660.07049, "trades": 48020, "taker_buy_base": 2498.656, "taker_buy_quote": 2268596.52823 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 906.85, "high": 912.27, "low": 904.58, "close": 911.54, "volume": 4492.691, "close_time": 1767754799999, "quote_volume": 4085573.27802, "trades": 31992, "taker_buy_base": 2870.987, "taker_buy_quote": 2611296.21721 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 911.54, "high": 913.0, "low": 909.67, "close": 909.84, "volume": 3017.006, "close_time": 1767758399999, "quote_volume": 2749469.51461, "trades": 24262, "taker_buy_base": 1661.202, "taker_buy_quote": 1513868.97522 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 909.85, "high": 911.22, "low": 909.07, "close": 910.54, "volume": 2634.652, "close_time": 1767761999999, "quote_volume": 2398094.27051, "trades": 19450, "taker_buy_base": 1538.139, "taker_buy_quote": 1400027.32321 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 910.54, "high": 915.08, "low": 910.14, "close": 912.65, "volume": 3290.845, "close_time": 1767765599999, "quote_volume": 3003757.22716, "trades": 23277, "taker_buy_base": 2095.688, "taker_buy_quote": 1912873.63679 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 912.65, "high": 917.0, "low": 912.39, "close": 914.14, "volume": 5788.925, "close_time": 1767769199999, "quote_volume": 5296712.72468, "trades": 28264, "taker_buy_base": 3404.154, "taker_buy_quote": 3114610.64825 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 914.14, "high": 918.99, "low": 914.13, "close": 918.82, "volume": 7444.458, "close_time": 1767772799999, "quote_volume": 6824468.60887, "trades": 36972, "taker_buy_base": 4641.692, "taker_buy_quote": 4255127.31434 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 918.81, "high": 920.27, "low": 915.5, "close": 917.53, "volume": 14361.421, "close_time": 1767776399999, "quote_volume": 13184843.27262, "trades": 57770, "taker_buy_base": 8653.787, "taker_buy_quote": 7946093.37042 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 917.52, "high": 918.12, "low": 909.0, "close": 910.18, "volume": 15114.782, "close_time": 1767779999999, "quote_volume": 13802182.00929, "trades": 76730, "taker_buy_base": 8083.138, "taker_buy_quote": 7380788.22042 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 910.18, "high": 912.0, "low": 908.2, "close": 910.78, "volume": 19590.636, "close_time": 1767783599999, "quote_volume": 17826105.67076, "trades": 78356, "taker_buy_base": 9391.345, "taker_buy_quote": 8545476.6321 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 910.78, "high": 912.75, "low": 909.6, "close": 910.44, "volume": 7219.678, "close_time": 1767787199999, "quote_volume": 6578583.48834, "trades": 40532, "taker_buy_base": 3308.218, "taker_buy_quote": 3014773.98005 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 910.44, "high": 910.99, "low": 905.11, "close": 905.14, "volume": 5764.779, "close_time": 1767790799999, "quote_volume": 5231979.04518, "trades": 38071, "taker_buy_base": 2084.707, "taker_buy_quote": 1892090.7908 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 905.15, "high": 907.61, "low": 902.57, "close": 904.31, "volume": 6427.756, "close_time": 1767794399999, "quote_volume": 5819151.06337, "trades": 41558, "taker_buy_base": 3709.454, "taker_buy_quote": 3358563.28097 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 904.3, "high": 905.3, "low": 898.18, "close": 903.72, "volume": 11331.947, "close_time": 1767797999999, "quote_volume": 10215936.39755, "trades": 82120, "taker_buy_base": 5238.962, "taker_buy_quote": 4723855.62255 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 903.72, "high": 903.89, "low": 895.11, "close": 899.43, "volume": 8138.406, "close_time": 1767801599999, "quote_volume": 7316766.76132, "trades": 74911, "taker_buy_base": 4100.66, "taker_buy_quote": 3687153.76826 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 899.44, "high": 901.68, "low": 897.51, "close": 898.67, "volume": 4075.167, "close_time": 1767805199999, "quote_volume": 3666926.96003, "trades": 42525, "taker_buy_base": 2051.864, "taker_buy_quote": 1846181.21027 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 898.67, "high": 901.95, "low": 896.56, "close": 897.74, "volume": 3201.734, "close_time": 1767808799999, "quote_volume": 2879067.13058, "trades": 31583, "taker_buy_base": 1618.745, "taker_buy_quote": 1456042.72857 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 897.74, "high": 899.75, "low": 895.33, "close": 896.75, "volume": 2828.888, "close_time": 1767812399999, "quote_volume": 2538706.11637, "trades": 28091, "taker_buy_base": 1248.68, "taker_buy_quote": 1120843.47644 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 896.74, "high": 898.53, "low": 892.64, "close": 897.12, "volume": 3973.185, "close_time": 1767815999999, "quote_volume": 3557103.24337, "trades": 29407, "taker_buy_base": 1833.138, "taker_buy_quote": 1642010.54977 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 897.12, "high": 898.07, "low": 894.01, "close": 896.03, "volume": 1622.294, "close_time": 1767819599999, "quote_volume": 1453680.23534, "trades": 18368, "taker_buy_base": 843.892, "taker_buy_quote": 756182.29886 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 896.01, "high": 898.52, "low": 895.7, "close": 897.83, "volume": 1363.205, "close_time": 1767823199999, "quote_volume": 1223207.91562, "trades": 12342, "taker_buy_base": 974.583, "taker_buy_quote": 874420.09394 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 897.83, "high": 900.46, "low": 896.34, "close": 897.98, "volume": 1524.456, "close_time": 1767826799999, "quote_volume": 1369329.62804, "trades": 16275, "taker_buy_base": 837.262, "taker_buy_quote": 752166.49876 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 897.98, "high": 901.05, "low": 895.33, "close": 900.3, "volume": 4102.486, "close_time": 1767830399999, "quote_volume": 3690326.54437, "trades": 30412, "taker_buy_base": 2341.023, "taker_buy_quote": 2105704.87624 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 900.31, "high": 902.57, "low": 897.01, "close": 902.14, "volume": 4644.452, "close_time": 1767833999999, "quote_volume": 4180064.51686, "trades": 22980, "taker_buy_base": 2577.691, "taker_buy_quote": 2319965.2521 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 902.14, "high": 905.0, "low": 900.95, "close": 901.34, "volume": 2790.212, "close_time": 1767837599999, "quote_volume": 2518721.34026, "trades": 20170, "taker_buy_base": 1744.04, "taker_buy_quote": 1574372.13787 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 901.34, "high": 902.2, "low": 893.68, "close": 895.64, "volume": 4657.204, "close_time": 1767841199999, "quote_volume": 4180236.95465, "trades": 40158, "taker_buy_base": 1971.907, "taker_buy_quote": 1770734.98196 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 895.64, "high": 898.43, "low": 892.38, "close": 893.61, "volume": 3104.425, "close_time": 1767844799999, "quote_volume": 2779633.82566, "trades": 27042, "taker_buy_base": 1332.702, "taker_buy_quote": 1193444.74198 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 893.62, "high": 896.65, "low": 891.45, "close": 894.56, "volume": 3762.347, "close_time": 1767848399999, "quote_volume": 3362641.4657, "trades": 23181, "taker_buy_base": 1373.256, "taker_buy_quote": 1227867.55262 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 894.56, "high": 897.68, "low": 894.23, "close": 894.45, "volume": 3141.822, "close_time": 1767851999999, "quote_volume": 2814454.94131, "trades": 18834, "taker_buy_base": 1607.21, "taker_buy_quote": 1439806.91325 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 894.44, "high": 895.0, "low": 880.41, "close": 880.42, "volume": 19780.754, "close_time": 1767855599999, "quote_volume": 17515387.99392, "trades": 84900, "taker_buy_base": 7969.086, "taker_buy_quote": 7055286.6016 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 880.42, "high": 885.77, "low": 875.1, "close": 885.02, "volume": 15626.904, "close_time": 1767859199999, "quote_volume": 13754856.93921, "trades": 68600, "taker_buy_base": 8654.705, "taker_buy_quote": 7619501.10974 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 885.02, "high": 887.71, "low": 882.84, "close": 883.48, "volume": 5027.62, "close_time": 1767862799999, "quote_volume": 4453655.47042, "trades": 33435, "taker_buy_base": 2538.932, "taker_buy_quote": 2249552.24734 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 883.49, "high": 885.5, "low": 881.12, "close": 882.39, "volume": 4985.988, "close_time": 1767866399999, "quote_volume": 4401288.36718, "trades": 34285, "taker_buy_base": 1953.377, "taker_buy_quote": 1724750.96575 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 882.39, "high": 887.61, "low": 879.28, "close": 886.8, "volume": 6600.588, "close_time": 1767869999999, "quote_volume": 5836185.25388, "trades": 41433, "taker_buy_base": 4115.3, "taker_buy_quote": 3639702.45498 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 886.81, "high": 887.89, "low": 883.9, "close": 886.77, "volume": 5636.279, "close_time": 1767873599999, "quote_volume": 4992298.45327, "trades": 40167, "taker_buy_base": 3159.295, "taker_buy_quote": 2798457.32686 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 886.77, "high": 886.9, "low": 882.21, "close": 884.15, "volume": 7145.223, "close_time": 1767877199999, "quote_volume": 6319909.32742, "trades": 43382, "taker_buy_base": 4008.544, "taker_buy_quote": 3545248.88025 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 884.15, "high": 886.26, "low": 883.45, "close": 885.08, "volume": 3944.744, "close_time": 1767880799999, "quote_volume": 3490624.18021, "trades": 28282, "taker_buy_base": 2301.57, "taker_buy_quote": 2036589.26891 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 885.08, "high": 885.38, "low": 877.7, "close": 883.9, "volume": 9995.404, "close_time": 1767884399999, "quote_volume": 8812280.25477, "trades": 77400, "taker_buy_base": 4284.4, "taker_buy_quote": 3777554.61446 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 883.88, "high": 889.24, "low": 882.02, "close": 888.92, "volume": 5789.178, "close_time": 1767887999999, "quote_volume": 5135087.3567, "trades": 53722, "taker_buy_base": 3245.84, "taker_buy_quote": 2879516.57842 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 888.92, "high": 890.28, "low": 885.69, "close": 890.15, "volume": 5694.926, "close_time": 1767891599999, "quote_volume": 5058671.27855, "trades": 45491, "taker_buy_base": 3041.51, "taker_buy_quote": 2702407.11578 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 890.15, "high": 891.52, "low": 887.88, "close": 891.52, "volume": 4034.065, "close_time": 1767895199999, "quote_volume": 3589415.19473, "trades": 32556, "taker_buy_base": 2194.581, "taker_buy_quote": 1952886.154 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 891.51, "high": 891.71, "low": 887.45, "close": 888.62, "volume": 3908.872, "close_time": 1767898799999, "quote_volume": 3477369.32144, "trades": 22946, "taker_buy_base": 1610.325, "taker_buy_quote": 1432916.24686 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 888.62, "high": 890.51, "low": 887.14, "close": 888.32, "volume": 2736.861, "close_time": 1767902399999, "quote_volume": 2432977.19574, "trades": 19104, "taker_buy_base": 1277.33, "taker_buy_quote": 1135902.37086 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 888.32, "high": 891.21, "low": 885.32, "close": 890.71, "volume": 4090.825, "close_time": 1767905999999, "quote_volume": 3632244.28064, "trades": 26771, "taker_buy_base": 2155.895, "taker_buy_quote": 1915159.80384 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 890.71, "high": 892.33, "low": 889.64, "close": 892.22, "volume": 3366.286, "close_time": 1767909599999, "quote_volume": 2999401.05548, "trades": 21337, "taker_buy_base": 2062.969, "taker_buy_quote": 1838307.94095 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 892.23, "high": 894.14, "low": 890.32, "close": 892.14, "volume": 2082.616, "close_time": 1767913199999, "quote_volume": 1858738.29968, "trades": 21631, "taker_buy_base": 1151.187, "taker_buy_quote": 1027587.62841 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 892.15, "high": 894.63, "low": 891.94, "close": 892.26, "volume": 1975.16, "close_time": 1767916799999, "quote_volume": 1764669.19443, "trades": 17029, "taker_buy_base": 964.67, "taker_buy_quote": 862002.8147 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 892.27, "high": 894.25, "low": 891.94, "close": 894.21, "volume": 1709.105, "close_time": 1767920399999, "quote_volume": 1526362.65041, "trades": 14604, "taker_buy_base": 991.035, "taker_buy_quote": 885043.44027 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 894.22, "high": 896.17, "low": 887.91, "close": 890.43, "volume": 5551.732, "close_time": 1767923999999, "quote_volume": 4950045.6241, "trades": 31753, "taker_buy_base": 2923.756, "taker_buy_quote": 2608064.74364 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 890.44, "high": 893.96, "low": 890.14, "close": 891.92, "volume": 3000.214, "close_time": 1767927599999, "quote_volume": 2677968.37049, "trades": 22392, "taker_buy_base": 1706.518, "taker_buy_quote": 1522963.78278 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 891.92, "high": 896.56, "low": 891.41, "close": 895.8, "volume": 3271.917, "close_time": 1767931199999, "quote_volume": 2926515.76423, "trades": 19650, "taker_buy_base": 1822.176, "taker_buy_quote": 1629762.10045 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 895.81, "high": 896.72, "low": 894.65, "close": 895.83, "volume": 2703.307, "close_time": 1767934799999, "quote_volume": 2421790.49325, "trades": 18014, "taker_buy_base": 1554.197, "taker_buy_quote": 1392228.13258 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 895.83, "high": 898.25, "low": 895.74, "close": 898.25, "volume": 2079.878, "close_time": 1767938399999, "quote_volume": 1865602.23822, "trades": 16703, "taker_buy_base": 1176.096, "taker_buy_quote": 1054969.11855 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 898.25, "high": 899.0, "low": 895.58, "close": 896.67, "volume": 1992.528, "close_time": 1767941999999, "quote_volume": 1787391.64357, "trades": 19181, "taker_buy_base": 1095.902, "taker_buy_quote": 983096.17063 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 896.67, "high": 896.67, "low": 893.66, "close": 893.66, "volume": 2143.442, "close_time": 1767945599999, "quote_volume": 1918895.64972, "trades": 19833, "taker_buy_base": 1098.045, "taker_buy_quote": 983044.2825 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 893.67, "high": 894.5, "low": 886.2, "close": 889.85, "volume": 5659.362, "close_time": 1767949199999, "quote_volume": 5041062.95574, "trades": 46786, "taker_buy_base": 2615.742, "taker_buy_quote": 2329386.70349 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 889.85, "high": 891.72, "low": 888.05, "close": 888.41, "volume": 4175.8, "close_time": 1767952799999, "quote_volume": 3716499.57004, "trades": 27667, "taker_buy_base": 1809.95, "taker_buy_quote": 1611182.31833 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 888.4, "high": 890.5, "low": 887.78, "close": 890.24, "volume": 1919.986, "close_time": 1767956399999, "quote_volume": 1707770.61182, "trades": 15642, "taker_buy_base": 921.482, "taker_buy_quote": 819761.21055 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 890.24, "high": 891.85, "low": 889.49, "close": 889.64, "volume": 2464.085, "close_time": 1767959999999, "quote_volume": 2195393.68314, "trades": 17222, "taker_buy_base": 1426.535, "taker_buy_quote": 1271093.00198 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 889.63, "high": 890.4, "low": 888.0, "close": 889.33, "volume": 2325.194, "close_time": 1767963599999, "quote_volume": 2067435.37099, "trades": 17519, "taker_buy_base": 1219.277, "taker_buy_quote": 1084190.74211 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 889.33, "high": 894.06, "low": 887.94, "close": 890.52, "volume": 6362.318, "close_time": 1767967199999, "quote_volume": 5666531.44594, "trades": 31520, "taker_buy_base": 3876.018, "taker_buy_quote": 3452823.21505 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 890.52, "high": 890.54, "low": 886.05, "close": 887.52, "volume": 5922.689, "close_time": 1767970799999, "quote_volume": 5260090.88212, "trades": 40912, "taker_buy_base": 2674.264, "taker_buy_quote": 2375315.43664 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 887.52, "high": 900.22, "low": 885.28, "close": 894.77, "volume": 10112.583, "close_time": 1767974399999, "quote_volume": 9046341.85463, "trades": 83935, "taker_buy_base": 6035.916, "taker_buy_quote": 5399963.13538 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 894.77, "high": 901.06, "low": 894.72, "close": 899.06, "volume": 5402.056, "close_time": 1767977999999, "quote_volume": 4853953.05475, "trades": 46818, "taker_buy_base": 2529.145, "taker_buy_quote": 2272606.88069 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 899.06, "high": 899.79, "low": 895.43, "close": 898.9, "volume": 3220.606, "close_time": 1767981599999, "quote_volume": 2890877.62417, "trades": 30285, "taker_buy_base": 1889.755, "taker_buy_quote": 1696352.84602 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 898.9, "high": 899.77, "low": 891.6, "close": 895.54, "volume": 3225.62, "close_time": 1767985199999, "quote_volume": 2886911.10119, "trades": 26794, "taker_buy_base": 1681.781, "taker_buy_quote": 1505341.6401 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 895.54, "high": 895.55, "low": 890.94, "close": 893.34, "volume": 2094.159, "close_time": 1767988799999, "quote_volume": 1870697.16708, "trades": 20977, "taker_buy_base": 1203.37, "taker_buy_quote": 1074895.33094 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 893.33, "high": 896.0, "low": 892.7, "close": 893.18, "volume": 1284.264, "close_time": 1767992399999, "quote_volume": 1148714.38647, "trades": 17627, "taker_buy_base": 751.738, "taker_buy_quote": 672344.53941 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 893.18, "high": 896.36, "low": 891.94, "close": 896.33, "volume": 1720.054, "close_time": 1767995999999, "quote_volume": 1539208.20338, "trades": 13461, "taker_buy_base": 1161.415, "taker_buy_quote": 1039499.7663 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 896.34, "high": 897.08, "low": 894.52, "close": 896.55, "volume": 1869.569, "close_time": 1767999599999, "quote_volume": 1675156.70273, "trades": 13952, "taker_buy_base": 1012.862, "taker_buy_quote": 907483.10228 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 896.55, "high": 898.25, "low": 896.25, "close": 896.86, "volume": 1370.899, "close_time": 1768003199999, "quote_volume": 1229959.20871, "trades": 12912, "taker_buy_base": 882.023, "taker_buy_quote": 791318.36666 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 896.87, "high": 899.73, "low": 896.81, "close": 897.88, "volume": 1959.117, "close_time": 1768006799999, "quote_volume": 1759677.14947, "trades": 16725, "taker_buy_base": 1076.346, "taker_buy_quote": 966822.06 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 897.89, "high": 900.08, "low": 897.68, "close": 899.4, "volume": 1870.208, "close_time": 1768010399999, "quote_volume": 1681751.87808, "trades": 15221, "taker_buy_base": 1009.547, "taker_buy_quote": 907919.06759 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 899.4, "high": 901.28, "low": 899.01, "close": 900.06, "volume": 3437.073, "close_time": 1768013999999, "quote_volume": 3093328.62314, "trades": 20377, "taker_buy_base": 2058.445, "taker_buy_quote": 1852480.05082 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 900.06, "high": 908.0, "low": 898.92, "close": 907.31, "volume": 13302.51, "close_time": 1768017599999, "quote_volume": 12014346.99236, "trades": 66113, "taker_buy_base": 8521.34, "taker_buy_quote": 7692689.07519 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 907.31, "high": 908.64, "low": 903.05, "close": 906.29, "volume": 5992.51, "close_time": 1768021199999, "quote_volume": 5427479.3024, "trades": 41653, "taker_buy_base": 2660.995, "taker_buy_quote": 2410526.01041 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 906.29, "high": 910.22, "low": 905.21, "close": 907.36, "volume": 5368.189, "close_time": 1768024799999, "quote_volume": 4875791.75306, "trades": 29315, "taker_buy_base": 3204.827, "taker_buy_quote": 2911613.44294 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 907.37, "high": 909.53, "low": 905.78, "close": 906.22, "volume": 4122.172, "close_time": 1768028399999, "quote_volume": 3740355.52637, "trades": 26103, "taker_buy_base": 1607.632, "taker_buy_quote": 1459263.84551 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 906.23, "high": 908.65, "low": 905.22, "close": 905.37, "volume": 3667.139, "close_time": 1768031999999, "quote_volume": 3326059.18962, "trades": 23015, "taker_buy_base": 1587.654, "taker_buy_quote": 1440016.09737 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 905.38, "high": 906.43, "low": 902.66, "close": 903.8, "volume": 4586.278, "close_time": 1768035599999, "quote_volume": 4147373.33912, "trades": 30604, "taker_buy_base": 1912.695, "taker_buy_quote": 1729430.00994 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 903.79, "high": 903.92, "low": 898.98, "close": 900.95, "volume": 7500.672, "close_time": 1768039199999, "quote_volume": 6761051.07895, "trades": 46719, "taker_buy_base": 3037.161, "taker_buy_quote": 2737472.50579 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 900.96, "high": 903.09, "low": 900.25, "close": 902.68, "volume": 4121.027, "close_time": 1768042799999, "quote_volume": 3715123.72702, "trades": 28395, "taker_buy_base": 1765.567, "taker_buy_quote": 1591691.78754 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 902.68, "high": 902.68, "low": 900.46, "close": 900.47, "volume": 3064.158, "close_time": 1768046399999, "quote_volume": 2762889.60456, "trades": 18894, "taker_buy_base": 1064.136, "taker_buy_quote": 959641.55646 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 900.47, "high": 900.76, "low": 899.39, "close": 899.64, "volume": 4487.065, "close_time": 1768049999999, "quote_volume": 4038534.94343, "trades": 26938, "taker_buy_base": 1604.62, "taker_buy_quote": 1444185.6746 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 899.64, "high": 903.17, "low": 899.13, "close": 902.75, "volume": 3400.599, "close_time": 1768053599999, "quote_volume": 3064853.7441, "trades": 21858, "taker_buy_base": 2145.494, "taker_buy_quote": 1933579.09351 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 902.75, "high": 905.93, "low": 901.51, "close": 905.02, "volume": 4666.24, "close_time": 1768057199999, "quote_volume": 4217577.52196, "trades": 23740, "taker_buy_base": 2928.34, "taker_buy_quote": 2647048.74365 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 905.02, "high": 910.82, "low": 904.28, "close": 908.78, "volume": 9648.346, "close_time": 1768060799999, "quote_volume": 8764307.17043, "trades": 39720, "taker_buy_base": 6528.544, "taker_buy_quote": 5929446.19933 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 908.79, "high": 909.66, "low": 906.89, "close": 909.4, "volume": 8102.59, "close_time": 1768064399999, "quote_volume": 7357242.1831, "trades": 37129, "taker_buy_base": 3251.484, "taker_buy_quote": 2952292.92377 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 909.4, "high": 910.55, "low": 907.55, "close": 908.04, "volume": 5385.749, "close_time": 1768067999999, "quote_volume": 4896516.50256, "trades": 27980, "taker_buy_base": 2189.598, "taker_buy_quote": 1990952.12831 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 908.04, "high": 913.34, "low": 908.04, "close": 912.14, "volume": 5657.71, "close_time": 1768071599999, "quote_volume": 5153734.9595, "trades": 30992, "taker_buy_base": 3414.381, "taker_buy_quote": 3109956.04144 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 912.15, "high": 915.86, "low": 911.45, "close": 913.93, "volume": 6494.827, "close_time": 1768075199999, "quote_volume": 5936414.79933, "trades": 33134, "taker_buy_base": 2982.115, "taker_buy_quote": 2726064.86777 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 913.94, "high": 915.91, "low": 909.27, "close": 909.48, "volume": 5403.697, "close_time": 1768078799999, "quote_volume": 4931064.39211, "trades": 29820, "taker_buy_base": 1659.376, "taker_buy_quote": 1514452.61552 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 909.48, "high": 909.84, "low": 903.34, "close": 904.49, "volume": 6032.566, "close_time": 1768082399999, "quote_volume": 5469775.9383, "trades": 35811, "taker_buy_base": 1436.909, "taker_buy_quote": 1302177.87127 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 904.49, "high": 904.94, "low": 902.23, "close": 903.5, "volume": 4017.315, "close_time": 1768085999999, "quote_volume": 3630139.08846, "trades": 31711, "taker_buy_base": 1524.573, "taker_buy_quote": 1377622.68432 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 903.51, "high": 908.09, "low": 903.44, "close": 907.93, "volume": 2624.736, "close_time": 1768089599999, "quote_volume": 2378439.99542, "trades": 18431, "taker_buy_base": 1317.307, "taker_buy_quote": 1193523.38081 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 907.93, "high": 909.3, "low": 905.22, "close": 906.25, "volume": 2723.793, "close_time": 1768093199999, "quote_volume": 2470756.50997, "trades": 18481, "taker_buy_base": 1249.459, "taker_buy_quote": 1133559.11284 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 906.25, "high": 908.41, "low": 904.3, "close": 908.05, "volume": 2626.444, "close_time": 1768096799999, "quote_volume": 2380229.34484, "trades": 24636, "taker_buy_base": 1435.275, "taker_buy_quote": 1300927.13093 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 908.06, "high": 911.05, "low": 907.87, "close": 910.44, "volume": 4329.23, "close_time": 1768100399999, "quote_volume": 3936762.08616, "trades": 22772, "taker_buy_base": 2670.359, "taker_buy_quote": 2428325.03437 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 910.43, "high": 914.11, "low": 908.95, "close": 913.2, "volume": 4133.447, "close_time": 1768103999999, "quote_volume": 3766262.13728, "trades": 25750, "taker_buy_base": 2552.547, "taker_buy_quote": 2326337.85625 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 913.21, "high": 915.0, "low": 911.5, "close": 913.1, "volume": 4622.908, "close_time": 1768107599999, "quote_volume": 4220860.97002, "trades": 30767, "taker_buy_base": 2190.767, "taker_buy_quote": 2000209.30167 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 913.11, "high": 914.67, "low": 910.75, "close": 913.38, "volume": 5320.564, "close_time": 1768111199999, "quote_volume": 4853581.89342, "trades": 23263, "taker_buy_base": 2345.64, "taker_buy_quote": 2140152.24137 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 913.39, "high": 914.4, "low": 910.69, "close": 913.87, "volume": 2836.656, "close_time": 1768114799999, "quote_volume": 2589549.25613, "trades": 21949, "taker_buy_base": 1363.424, "taker_buy_quote": 1244743.94293 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 913.87, "high": 916.3, "low": 912.36, "close": 913.55, "volume": 5155.601, "close_time": 1768118399999, "quote_volume": 4713019.57435, "trades": 25636, "taker_buy_base": 2591.113, "taker_buy_quote": 2368820.44891 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 913.55, "high": 917.33, "low": 912.8, "close": 916.81, "volume": 4032.863, "close_time": 1768121999999, "quote_volume": 3690884.56845, "trades": 21266, "taker_buy_base": 2874.68, "taker_buy_quote": 2631119.95196 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 916.82, "high": 917.06, "low": 912.02, "close": 913.33, "volume": 6756.885, "close_time": 1768125599999, "quote_volume": 6178828.38412, "trades": 23148, "taker_buy_base": 3467.735, "taker_buy_quote": 3170636.01396 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 913.33, "high": 913.51, "low": 911.77, "close": 912.75, "volume": 3126.785, "close_time": 1768129199999, "quote_volume": 2854327.41612, "trades": 14762, "taker_buy_base": 1165.584, "taker_buy_quote": 1064031.33053 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 912.75, "high": 913.46, "low": 911.62, "close": 912.05, "volume": 1930.489, "close_time": 1768132799999, "quote_volume": 1761646.01737, "trades": 12854, "taker_buy_base": 835.587, "taker_buy_quote": 762533.26795 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 912.06, "high": 914.41, "low": 912.06, "close": 913.41, "volume": 2420.57, "close_time": 1768136399999, "quote_volume": 2210509.06977, "trades": 17522, "taker_buy_base": 1294.093, "taker_buy_quote": 1181835.09537 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 913.42, "high": 914.0, "low": 911.91, "close": 913.87, "volume": 3833.563, "close_time": 1768139999999, "quote_volume": 3500537.29935, "trades": 18229, "taker_buy_base": 1932.377, "taker_buy_quote": 1764924.79958 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 913.87, "high": 915.38, "low": 910.52, "close": 911.26, "volume": 7504.37, "close_time": 1768143599999, "quote_volume": 6850772.61994, "trades": 31459, "taker_buy_base": 3914.243, "taker_buy_quote": 3574162.39817 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 911.26, "high": 911.69, "low": 906.29, "close": 908.64, "volume": 10458.207, "close_time": 1768147199999, "quote_volume": 9506863.24304, "trades": 48252, "taker_buy_base": 3858.777, "taker_buy_quote": 3507379.23904 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 908.64, "high": 911.17, "low": 907.57, "close": 907.74, "volume": 6977.942, "close_time": 1768150799999, "quote_volume": 6346896.32809, "trades": 33100, "taker_buy_base": 3617.946, "taker_buy_quote": 3291205.23269 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 907.75, "high": 908.92, "low": 906.18, "close": 907.32, "volume": 2286.4, "close_time": 1768154399999, "quote_volume": 2074787.46161, "trades": 16808, "taker_buy_base": 1093.11, "taker_buy_quote": 992031.63614 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 907.33, "high": 907.6, "low": 905.2, "close": 906.22, "volume": 3419.85, "close_time": 1768157999999, "quote_volume": 3098711.29112, "trades": 18280, "taker_buy_base": 1778.969, "taker_buy_quote": 1611931.49803 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 906.23, "high": 906.79, "low": 903.5, "close": 904.45, "volume": 2142.435, "close_time": 1768161599999, "quote_volume": 1938382.50433, "trades": 14528, "taker_buy_base": 1050.94, "taker_buy_quote": 950747.58938 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 904.45, "high": 904.59, "low": 900.58, "close": 902.28, "volume": 3734.658, "close_time": 1768165199999, "quote_volume": 3369347.44829, "trades": 23644, "taker_buy_base": 1567.368, "taker_buy_quote": 1413658.75989 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 902.29, "high": 905.31, "low": 900.02, "close": 904.8, "volume": 2339.501, "close_time": 1768168799999, "quote_volume": 2111714.02052, "trades": 16799, "taker_buy_base": 1479.7, "taker_buy_quote": 1335728.52581 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 904.81, "high": 904.81, "low": 901.28, "close": 902.68, "volume": 2169.579, "close_time": 1768172399999, "quote_volume": 1958980.29272, "trades": 18594, "taker_buy_base": 883.938, "taker_buy_quote": 798108.33343 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 902.69, "high": 904.65, "low": 898.75, "close": 904.32, "volume": 3738.341, "close_time": 1768175999999, "quote_volume": 3371485.61622, "trades": 29319, "taker_buy_base": 1742.471, "taker_buy_quote": 1571582.95114 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 904.32, "high": 906.13, "low": 896.85, "close": 901.85, "volume": 6215.899, "close_time": 1768179599999, "quote_volume": 5604034.63772, "trades": 43420, "taker_buy_base": 3336.387, "taker_buy_quote": 3008228.21934 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 901.85, "high": 905.48, "low": 900.43, "close": 903.29, "volume": 4421.309, "close_time": 1768183199999, "quote_volume": 3993596.53458, "trades": 41131, "taker_buy_base": 2544.31, "taker_buy_quote": 2298092.28995 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 903.29, "high": 909.78, "low": 901.9, "close": 908.99, "volume": 9208.531, "close_time": 1768186799999, "quote_volume": 8353818.29778, "trades": 47573, "taker_buy_base": 6049.447, "taker_buy_quote": 5489204.01994 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 908.98, "high": 910.81, "low": 905.08, "close": 905.27, "volume": 9493.742, "close_time": 1768190399999, "quote_volume": 8625712.88998, "trades": 43586, "taker_buy_base": 5940.413, "taker_buy_quote": 5398643.43597 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 905.28, "high": 910.21, "low": 905.08, "close": 909.49, "volume": 4224.111, "close_time": 1768193999999, "quote_volume": 3836802.34131, "trades": 24780, "taker_buy_base": 2789.55, "taker_buy_quote": 2533939.1441 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 909.49, "high": 909.94, "low": 906.99, "close": 907.94, "volume": 3999.833, "close_time": 1768197599999, "quote_volume": 3632750.24325, "trades": 17986, "taker_buy_base": 1827.459, "taker_buy_quote": 1659554.25272 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 907.95, "high": 909.31, "low": 906.57, "close": 907.34, "volume": 3790.657, "close_time": 1768201199999, "quote_volume": 3441700.18719, "trades": 19490, "taker_buy_base": 2322.995, "taker_buy_quote": 2109677.68433 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 907.34, "high": 908.5, "low": 903.97, "close": 904.81, "volume": 4434.906, "close_time": 1768204799999, "quote_volume": 4016587.10278, "trades": 25472, "taker_buy_base": 2086.879, "taker_buy_quote": 1889816.79638 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 904.82, "high": 908.3, "low": 899.44, "close": 903.24, "volume": 7591.193, "close_time": 1768208399999, "quote_volume": 6861664.45441, "trades": 51932, "taker_buy_base": 3517.02, "taker_buy_quote": 3180245.2756 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 903.24, "high": 903.69, "low": 900.37, "close": 900.76, "volume": 4612.95, "close_time": 1768211999999, "quote_volume": 4163528.31293, "trades": 26771, "taker_buy_base": 2180.097, "taker_buy_quote": 1967739.15213 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 900.77, "high": 902.0, "low": 898.67, "close": 899.06, "volume": 3063.721, "close_time": 1768215599999, "quote_volume": 2757650.54893, "trades": 21671, "taker_buy_base": 1321.642, "taker_buy_quote": 1189655.62473 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 899.06, "high": 902.0, "low": 898.26, "close": 901.28, "volume": 2877.025, "close_time": 1768219199999, "quote_volume": 2590633.43357, "trades": 23000, "taker_buy_base": 1399.352, "taker_buy_quote": 1260156.97524 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 901.27, "high": 903.71, "low": 900.24, "close": 901.93, "volume": 3616.148, "close_time": 1768222799999, "quote_volume": 3260845.41985, "trades": 23404, "taker_buy_base": 2048.707, "taker_buy_quote": 1847966.48986 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 901.94, "high": 902.0, "low": 898.35, "close": 900.12, "volume": 4244.937, "close_time": 1768226399999, "quote_volume": 3822013.0489, "trades": 26642, "taker_buy_base": 2269.305, "taker_buy_quote": 2043311.22196 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 900.12, "high": 902.06, "low": 894.0, "close": 899.86, "volume": 8667.689, "close_time": 1768229999999, "quote_volume": 7783944.66271, "trades": 61814, "taker_buy_base": 4109.394, "taker_buy_quote": 3691834.41792 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 899.86, "high": 905.22, "low": 898.97, "close": 904.28, "volume": 5059.731, "close_time": 1768233599999, "quote_volume": 4567167.3774, "trades": 43076, "taker_buy_base": 2652.035, "taker_buy_quote": 2394318.6433 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 904.28, "high": 908.2, "low": 904.27, "close": 905.67, "volume": 5216.451, "close_time": 1768237199999, "quote_volume": 4726031.8325, "trades": 41022, "taker_buy_base": 2944.253, "taker_buy_quote": 2667592.86397 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 905.67, "high": 907.03, "low": 900.0, "close": 904.51, "volume": 3405.301, "close_time": 1768240799999, "quote_volume": 3077856.11415, "trades": 37311, "taker_buy_base": 1708.956, "taker_buy_quote": 1544568.94313 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 904.51, "high": 907.98, "low": 904.3, "close": 907.78, "volume": 2223.442, "close_time": 1768244399999, "quote_volume": 2015754.24521, "trades": 23700, "taker_buy_base": 1357.002, "taker_buy_quote": 1230110.65537 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 907.78, "high": 909.11, "low": 905.36, "close": 907.79, "volume": 2529.707, "close_time": 1768247999999, "quote_volume": 2295429.40585, "trades": 17498, "taker_buy_base": 1400.405, "taker_buy_quote": 1270995.53284 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 907.78, "high": 908.31, "low": 905.09, "close": 905.22, "volume": 1701.775, "close_time": 1768251599999, "quote_volume": 1542593.92056, "trades": 14453, "taker_buy_base": 801.145, "taker_buy_quote": 726335.2701 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 905.21, "high": 906.28, "low": 901.22, "close": 902.59, "volume": 2479.527, "close_time": 1768255199999, "quote_volume": 2241068.54347, "trades": 18427, "taker_buy_base": 974.658, "taker_buy_quote": 880949.20894 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 902.59, "high": 907.0, "low": 902.59, "close": 905.8, "volume": 2836.206, "close_time": 1768258799999, "quote_volume": 2567077.06922, "trades": 17438, "taker_buy_base": 1641.009, "taker_buy_quote": 1485179.99311 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 905.81, "high": 907.43, "low": 904.05, "close": 905.78, "volume": 2607.382, "close_time": 1768262399999, "quote_volume": 2362265.39134, "trades": 17525, "taker_buy_base": 1216.292, "taker_buy_quote": 1101890.35152 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 905.79, "high": 907.86, "low": 904.3, "close": 906.31, "volume": 4810.722, "close_time": 1768265999999, "quote_volume": 4358650.03049, "trades": 23025, "taker_buy_base": 2588.455, "taker_buy_quote": 2345637.47908 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 906.31, "high": 907.37, "low": 902.35, "close": 903.35, "volume": 3398.714, "close_time": 1768269599999, "quote_volume": 3073490.05999, "trades": 20623, "taker_buy_base": 1470.981, "taker_buy_quote": 1330793.65777 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 903.35, "high": 905.87, "low": 902.25, "close": 904.8, "volume": 4119.665, "close_time": 1768273199999, "quote_volume": 3724286.54722, "trades": 20315, "taker_buy_base": 2564.916, "taker_buy_quote": 2319176.18871 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 904.8, "high": 906.84, "low": 903.42, "close": 906.36, "volume": 2799.19, "close_time": 1768276799999, "quote_volume": 2533225.10972, "trades": 18594, "taker_buy_base": 1498.199, "taker_buy_quote": 1355773.13057 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 906.36, "high": 909.47, "low": 906.35, "close": 909.42, "volume": 4765.536, "close_time": 1768280399999, "quote_volume": 4326603.50075, "trades": 20144, "taker_buy_base": 3238.9, "taker_buy_quote": 2940725.00633 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 909.41, "high": 911.98, "low": 908.74, "close": 909.13, "volume": 7578.522, "close_time": 1768283999999, "quote_volume": 6896034.19498, "trades": 31228, "taker_buy_base": 4496.183, "taker_buy_quote": 4091427.01245 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 909.13, "high": 912.24, "low": 908.0, "close": 911.75, "volume": 4876.648, "close_time": 1768287599999, "quote_volume": 4439602.97938, "trades": 21384, "taker_buy_base": 2916.931, "taker_buy_quote": 2656222.46934 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 911.75, "high": 914.98, "low": 910.04, "close": 910.05, "volume": 14321.547, "close_time": 1768291199999, "quote_volume": 13077313.12027, "trades": 51867, "taker_buy_base": 8751.341, "taker_buy_quote": 7991275.96407 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 910.05, "high": 912.08, "low": 908.34, "close": 910.48, "volume": 22173.587, "close_time": 1768294799999, "quote_volume": 20189444.73495, "trades": 59484, "taker_buy_base": 12127.63, "taker_buy_quote": 11042403.02412 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 910.48, "high": 912.2, "low": 908.29, "close": 909.14, "volume": 28643.608, "close_time": 1768298399999, "quote_volume": 26073592.6271, "trades": 74194, "taker_buy_base": 16954.025, "taker_buy_quote": 15432146.56671 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 909.14, "high": 910.67, "low": 907.93, "close": 908.9, "volume": 36898.692, "close_time": 1768301999999, "quote_volume": 33552373.28678, "trades": 93543, "taker_buy_base": 14060.151, "taker_buy_quote": 12784350.75399 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 908.91, "high": 909.5, "low": 907.52, "close": 907.68, "volume": 6416.641, "close_time": 1768305599999, "quote_volume": 5828839.19527, "trades": 27441, "taker_buy_base": 2614.13, "taker_buy_quote": 2374756.0141 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 907.69, "high": 909.87, "low": 906.18, "close": 909.37, "volume": 5227.039, "close_time": 1768309199999, "quote_volume": 4745625.24008, "trades": 23576, "taker_buy_base": 2599.289, "taker_buy_quote": 2360156.81686 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 909.36, "high": 913.2, "low": 908.22, "close": 909.73, "volume": 9771.672, "close_time": 1768312799999, "quote_volume": 8897761.05519, "trades": 41980, "taker_buy_base": 5175.449, "taker_buy_quote": 4713062.7249 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 909.74, "high": 914.0, "low": 908.27, "close": 910.49, "volume": 9531.581, "close_time": 1768316399999, "quote_volume": 8688037.79673, "trades": 47908, "taker_buy_base": 4296.351, "taker_buy_quote": 3916478.05466 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 910.48, "high": 916.6, "low": 908.6, "close": 916.47, "volume": 11481.839, "close_time": 1768319999999, "quote_volume": 10484434.48767, "trades": 44042, "taker_buy_base": 6673.755, "taker_buy_quote": 6095087.59263 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 916.47, "high": 923.44, "low": 916.38, "close": 919.95, "volume": 19319.302, "close_time": 1768323599999, "quote_volume": 17770752.14883, "trades": 76596, "taker_buy_base": 11676.948, "taker_buy_quote": 10742186.9987 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 919.96, "high": 922.14, "low": 916.99, "close": 920.58, "volume": 6147.395, "close_time": 1768327199999, "quote_volume": 5654975.9428, "trades": 35598, "taker_buy_base": 2843.529, "taker_buy_quote": 2616054.45717 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 920.57, "high": 939.59, "low": 920.17, "close": 939.5, "volume": 35337.039, "close_time": 1768330799999, "quote_volume": 32980653.80552, "trades": 130631, "taker_buy_base": 21203.368, "taker_buy_quote": 19776697.11555 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 939.5, "high": 945.55, "low": 938.7, "close": 941.5, "volume": 17516.317, "close_time": 1768334399999, "quote_volume": 16503400.42635, "trades": 76680, "taker_buy_base": 10492.359, "taker_buy_quote": 9887401.30697 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 941.5, "high": 945.87, "low": 940.0, "close": 943.3, "volume": 7573.41, "close_time": 1768337999999, "quote_volume": 7141465.26869, "trades": 49492, "taker_buy_base": 3733.43, "taker_buy_quote": 3521179.60515 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 943.3, "high": 943.97, "low": 940.85, "close": 941.79, "volume": 4941.276, "close_time": 1768341599999, "quote_volume": 4657914.19694, "trades": 26535, "taker_buy_base": 2564.906, "taker_buy_quote": 2417797.30518 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 941.8, "high": 952.96, "low": 940.43, "close": 946.2, "volume": 34173.38, "close_time": 1768345199999, "quote_volume": 32400755.89079, "trades": 114584, "taker_buy_base": 22615.169, "taker_buy_quote": 21450312.66257 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 946.2, "high": 948.7, "low": 941.3, "close": 943.73, "volume": 10091.675, "close_time": 1768348799999, "quote_volume": 9538429.84811, "trades": 52987, "taker_buy_base": 3995.445, "taker_buy_quote": 3777217.70941 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 943.73, "high": 950.24, "low": 943.64, "close": 947.8, "volume": 10833.901, "close_time": 1768352399999, "quote_volume": 10259925.01002, "trades": 44799, "taker_buy_base": 7357.392, "taker_buy_quote": 6968895.32014 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 947.79, "high": 951.7, "low": 946.42, "close": 947.53, "volume": 6559.912, "close_time": 1768355999999, "quote_volume": 6225283.29399, "trades": 38681, "taker_buy_base": 3624.285, "taker_buy_quote": 3439721.13577 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 947.53, "high": 954.68, "low": 947.29, "close": 948.23, "volume": 15235.585, "close_time": 1768359599999, "quote_volume": 14484136.4387, "trades": 49487, "taker_buy_base": 9666.271, "taker_buy_quote": 9192829.54497 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 948.23, "high": 950.57, "low": 945.91, "close": 950.13, "volume": 7268.594, "close_time": 1768363199999, "quote_volume": 6893610.42127, "trades": 34022, "taker_buy_base": 4132.327, "taker_buy_quote": 3920266.3004 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 950.14, "high": 952.2, "low": 943.04, "close": 944.31, "volume": 11596.641, "close_time": 1768366799999, "quote_volume": 10975566.73163, "trades": 49611, "taker_buy_base": 4554.353, "taker_buy_quote": 4315074.47295 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 944.31, "high": 944.31, "low": 939.89, "close": 940.51, "volume": 6634.553, "close_time": 1768370399999, "quote_volume": 6248288.06454, "trades": 36385, "taker_buy_base": 2301.35, "taker_buy_quote": 2167088.2281 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 940.52, "high": 940.52, "low": 934.67, "close": 938.7, "volume": 10189.277, "close_time": 1768373999999, "quote_volume": 9552291.31956, "trades": 53170, "taker_buy_base": 2840.411, "taker_buy_quote": 2663889.71295 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 938.7, "high": 940.36, "low": 935.4, "close": 937.45, "volume": 4633.166, "close_time": 1768377599999, "quote_volume": 4345320.18929, "trades": 34107, "taker_buy_base": 2265.359, "taker_buy_quote": 2124798.97378 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 937.45, "high": 938.61, "low": 935.0, "close": 936.17, "volume": 3878.186, "close_time": 1768381199999, "quote_volume": 3634605.96792, "trades": 31102, "taker_buy_base": 1960.444, "taker_buy_quote": 1837218.80242 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 936.16, "high": 938.92, "low": 936.06, "close": 937.71, "volume": 4188.856, "close_time": 1768384799999, "quote_volume": 3927528.89495, "trades": 34357, "taker_buy_base": 2216.172, "taker_buy_quote": 2078091.28066 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 937.71, "high": 938.76, "low": 934.53, "close": 936.01, "volume": 6145.979, "close_time": 1768388399999, "quote_volume": 5756629.64877, "trades": 37296, "taker_buy_base": 3075.116, "taker_buy_quote": 2881081.3829 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 936.01, "high": 936.15, "low": 928.5, "close": 928.79, "volume": 10587.881, "close_time": 1768391999999, "quote_volume": 9864316.28525, "trades": 49848, "taker_buy_base": 4389.837, "taker_buy_quote": 4090877.45257 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 928.78, "high": 935.37, "low": 928.53, "close": 934.33, "volume": 6792.464, "close_time": 1768395599999, "quote_volume": 6338147.19749, "trades": 31284, "taker_buy_base": 4092.433, "taker_buy_quote": 3818579.05023 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 934.32, "high": 935.34, "low": 931.12, "close": 932.4, "volume": 4452.143, "close_time": 1768399199999, "quote_volume": 4154655.07799, "trades": 30340, "taker_buy_base": 1521.362, "taker_buy_quote": 1420297.11092 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 932.41, "high": 943.81, "low": 932.31, "close": 941.68, "volume": 10721.365, "close_time": 1768402799999, "quote_volume": 10064114.908, "trades": 72390, "taker_buy_base": 5953.26, "taker_buy_quote": 5587904.68443 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 941.68, "high": 946.24, "low": 938.5, "close": 942.03, "volume": 13960.396, "close_time": 1768406399999, "quote_volume": 13150897.89314, "trades": 85143, "taker_buy_base": 6928.537, "taker_buy_quote": 6527603.19285 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 942.03, "high": 947.54, "low": 942.03, "close": 943.98, "volume": 9067.217, "close_time": 1768409999999, "quote_volume": 8570666.52721, "trades": 55447, "taker_buy_base": 5430.465, "taker_buy_quote": 5133471.37531 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 943.97, "high": 946.41, "low": 940.1, "close": 942.37, "volume": 9190.25, "close_time": 1768413599999, "quote_volume": 8670578.91219, "trades": 48504, "taker_buy_base": 4501.548, "taker_buy_quote": 4247791.05678 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 942.37, "high": 944.9, "low": 938.25, "close": 943.18, "volume": 6428.815, "close_time": 1768417199999, "quote_volume": 6052376.84984, "trades": 46406, "taker_buy_base": 2820.631, "taker_buy_quote": 2655575.54895 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 943.18, "high": 947.57, "low": 942.36, "close": 943.78, "volume": 6206.307, "close_time": 1768420799999, "quote_volume": 5862558.40361, "trades": 34145, "taker_buy_base": 3874.04, "taker_buy_quote": 3660223.03581 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 943.79, "high": 947.91, "low": 943.26, "close": 944.56, "volume": 4127.336, "close_time": 1768424399999, "quote_volume": 3902264.52569, "trades": 34776, "taker_buy_base": 2547.04, "taker_buy_quote": 2408134.72877 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 944.56, "high": 946.68, "low": 943.2, "close": 945.69, "volume": 2134.247, "close_time": 1768427999999, "quote_volume": 2016655.25013, "trades": 17670, "taker_buy_base": 1123.122, "taker_buy_quote": 1061306.67369 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 945.68, "high": 948.6, "low": 943.59, "close": 945.21, "volume": 5675.95, "close_time": 1768431599999, "quote_volume": 5370875.51013, "trades": 32263, "taker_buy_base": 2420.132, "taker_buy_quote": 2291001.63553 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 945.21, "high": 949.85, "low": 945.21, "close": 948.47, "volume": 6699.677, "close_time": 1768435199999, "quote_volume": 6355377.70894, "trades": 32764, "taker_buy_base": 3462.437, "taker_buy_quote": 3284581.64236 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 948.48, "high": 948.85, "low": 939.76, "close": 940.86, "volume": 6766.301, "close_time": 1768438799999, "quote_volume": 6387672.82111, "trades": 35004, "taker_buy_base": 2802.945, "taker_buy_quote": 2645154.06495 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 940.87, "high": 942.75, "low": 934.54, "close": 936.87, "volume": 10810.544, "close_time": 1768442399999, "quote_volume": 10144870.84034, "trades": 48385, "taker_buy_base": 5038.22, "taker_buy_quote": 4732864.81937 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 936.87, "high": 938.82, "low": 932.12, "close": 934.04, "volume": 8471.196, "close_time": 1768445999999, "quote_volume": 7924328.10586, "trades": 54429, "taker_buy_base": 3769.335, "taker_buy_quote": 3527702.368 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 934.05, "high": 935.27, "low": 929.05, "close": 931.89, "volume": 9631.003, "close_time": 1768449599999, "quote_volume": 8970754.40318, "trades": 51981, "taker_buy_base": 3549.543, "taker_buy_quote": 3306963.98582 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 931.9, "high": 937.12, "low": 931.41, "close": 936.0, "volume": 5557.848, "close_time": 1768453199999, "quote_volume": 5195646.05651, "trades": 31849, "taker_buy_base": 3805.96, "taker_buy_quote": 3557779.36803 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 935.99, "high": 938.15, "low": 935.6, "close": 936.29, "volume": 3590.517, "close_time": 1768456799999, "quote_volume": 3363257.01571, "trades": 23882, "taker_buy_base": 1649.237, "taker_buy_quote": 1544985.82626 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 936.28, "high": 937.38, "low": 933.68, "close": 933.7, "volume": 4147.965, "close_time": 1768460399999, "quote_volume": 3881381.61805, "trades": 23045, "taker_buy_base": 1709.914, "taker_buy_quote": 1600000.56978 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 933.7, "high": 940.09, "low": 933.63, "close": 939.14, "volume": 4383.446, "close_time": 1768463999999, "quote_volume": 4111063.38579, "trades": 24707, "taker_buy_base": 2704.621, "taker_buy_quote": 2536694.79252 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 939.13, "high": 942.81, "low": 938.12, "close": 942.69, "volume": 5079.708, "close_time": 1768467599999, "quote_volume": 4774123.98527, "trades": 29368, "taker_buy_base": 3324.472, "taker_buy_quote": 3124708.65977 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 942.69, "high": 942.96, "low": 939.51, "close": 941.08, "volume": 4263.903, "close_time": 1768471199999, "quote_volume": 4014659.35046, "trades": 26439, "taker_buy_base": 1807.959, "taker_buy_quote": 1702474.19305 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 941.07, "high": 941.51, "low": 939.11, "close": 939.16, "volume": 2916.68, "close_time": 1768474799999, "quote_volume": 2743311.53832, "trades": 21520, "taker_buy_base": 1479.635, "taker_buy_quote": 1391684.73704 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 939.16, "high": 940.7, "low": 937.66, "close": 938.09, "volume": 1997.463, "close_time": 1768478399999, "quote_volume": 1875816.86199, "trades": 18841, "taker_buy_base": 988.529, "taker_buy_quote": 928382.95365 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 938.1, "high": 941.28, "low": 937.24, "close": 940.7, "volume": 3007.144, "close_time": 1768481999999, "quote_volume": 2823264.47549, "trades": 26395, "taker_buy_base": 1492.015, "taker_buy_quote": 1400670.15694 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 940.7, "high": 944.88, "low": 940.0, "close": 943.24, "volume": 3932.83, "close_time": 1768485599999, "quote_volume": 3706043.13293, "trades": 27478, "taker_buy_base": 2146.333, "taker_buy_quote": 2022981.21717 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 943.24, "high": 945.71, "low": 933.51, "close": 938.58, "volume": 11562.518, "close_time": 1768489199999, "quote_volume": 10868168.2387, "trades": 74788, "taker_buy_base": 6369.932, "taker_buy_quote": 5990172.67742 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 938.57, "high": 940.0, "low": 930.23, "close": 937.64, "volume": 11600.416, "close_time": 1768492799999, "quote_volume": 10841144.04867, "trades": 74948, "taker_buy_base": 5367.421, "taker_buy_quote": 5016663.54015 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 937.63, "high": 940.67, "low": 934.64, "close": 940.17, "volume": 4451.631, "close_time": 1768496399999, "quote_volume": 4174931.83398, "trades": 57095, "taker_buy_base": 2377.547, "taker_buy_quote": 2229999.52838 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 940.17, "high": 942.62, "low": 937.28, "close": 938.12, "volume": 3715.061, "close_time": 1768499999999, "quote_volume": 3492260.59818, "trades": 30118, "taker_buy_base": 1827.956, "taker_buy_quote": 1718449.84937 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 938.13, "high": 938.43, "low": 931.02, "close": 931.75, "volume": 4780.267, "close_time": 1768503599999, "quote_volume": 4464546.31166, "trades": 36268, "taker_buy_base": 2407.06, "taker_buy_quote": 2248833.73135 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 931.74, "high": 931.74, "low": 925.01, "close": 928.07, "volume": 9842.176, "close_time": 1768507199999, "quote_volume": 9129022.04542, "trades": 47211, "taker_buy_base": 3954.607, "taker_buy_quote": 3667115.56142 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 928.07, "high": 929.0, "low": 924.05, "close": 925.44, "volume": 3851.478, "close_time": 1768510799999, "quote_volume": 3567854.63611, "trades": 28048, "taker_buy_base": 1609.984, "taker_buy_quote": 1491797.24457 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 925.45, "high": 930.6, "low": 925.11, "close": 929.74, "volume": 2649.604, "close_time": 1768514399999, "quote_volume": 2460092.51847, "trades": 16009, "taker_buy_base": 1775.934, "taker_buy_quote": 1649100.88876 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 929.73, "high": 933.55, "low": 929.32, "close": 931.97, "volume": 2275.078, "close_time": 1768517999999, "quote_volume": 2119181.58749, "trades": 16966, "taker_buy_base": 1509.505, "taker_buy_quote": 1405967.65294 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 931.98, "high": 932.69, "low": 929.69, "close": 931.2, "volume": 1916.691, "close_time": 1768521599999, "quote_volume": 1784957.56508, "trades": 14206, "taker_buy_base": 1076.659, "taker_buy_quote": 1002666.40723 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 931.21, "high": 933.98, "low": 929.78, "close": 933.18, "volume": 3057.528, "close_time": 1768525199999, "quote_volume": 2851563.22461, "trades": 17550, "taker_buy_base": 1847.752, "taker_buy_quote": 1723285.46013 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 933.18, "high": 933.42, "low": 929.22, "close": 932.62, "volume": 2555.225, "close_time": 1768528799999, "quote_volume": 2379688.76413, "trades": 17933, "taker_buy_base": 1423.049, "taker_buy_quote": 1325374.48299 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 932.63, "high": 933.17, "low": 929.23, "close": 931.91, "volume": 1961.653, "close_time": 1768532399999, "quote_volume": 1826589.73685, "trades": 19824, "taker_buy_base": 1083.258, "taker_buy_quote": 1008651.57851 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 931.91, "high": 932.75, "low": 929.52, "close": 929.59, "volume": 1944.149, "close_time": 1768535999999, "quote_volume": 1810163.5663, "trades": 14236, "taker_buy_base": 1002.183, "taker_buy_quote": 933137.54988 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 929.6, "high": 931.27, "low": 927.16, "close": 928.58, "volume": 4453.596, "close_time": 1768539599999, "quote_volume": 4136441.83944, "trades": 21795, "taker_buy_base": 1853.161, "taker_buy_quote": 1721231.71792 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 928.59, "high": 934.04, "low": 927.69, "close": 933.56, "volume": 4197.831, "close_time": 1768543199999, "quote_volume": 3909417.76275, "trades": 19906, "taker_buy_base": 2797.943, "taker_buy_quote": 2605703.78764 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 933.57, "high": 935.94, "low": 932.46, "close": 935.94, "volume": 3189.303, "close_time": 1768546799999, "quote_volume": 2979722.66224, "trades": 19340, "taker_buy_base": 1671.708, "taker_buy_quote": 1562099.31695 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 935.95, "high": 936.13, "low": 932.6, "close": 934.04, "volume": 4158.711, "close_time": 1768550399999, "quote_volume": 3885709.63553, "trades": 20196, "taker_buy_base": 1762.585, "taker_buy_quote": 1646947.81482 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 934.05, "high": 938.56, "low": 934.05, "close": 937.16, "volume": 4177.787, "close_time": 1768553999999, "quote_volume": 3914036.27684, "trades": 23158, "taker_buy_base": 2412.152, "taker_buy_quote": 2259706.8909 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 937.17, "high": 937.74, "low": 934.81, "close": 935.43, "volume": 3149.143, "close_time": 1768557599999, "quote_volume": 2948571.91723, "trades": 20992, "taker_buy_base": 1147.791, "taker_buy_quote": 1074658.20926 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 935.42, "high": 935.88, "low": 933.2, "close": 933.77, "volume": 2163.194, "close_time": 1768561199999, "quote_volume": 2021213.89895, "trades": 18389, "taker_buy_base": 1166.384, "taker_buy_quote": 1089753.32606 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 933.77, "high": 935.6, "low": 931.99, "close": 935.38, "volume": 3348.427, "close_time": 1768564799999, "quote_volume": 3127518.65387, "trades": 26166, "taker_buy_base": 1990.835, "taker_buy_quote": 1859616.41592 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 935.38, "high": 937.46, "low": 934.27, "close": 934.76, "volume": 2556.208, "close_time": 1768568399999, "quote_volume": 2392373.86516, "trades": 20285, "taker_buy_base": 1213.182, "taker_buy_quote": 1135409.46692 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 934.76, "high": 935.11, "low": 931.53, "close": 934.7, "volume": 3819.231, "close_time": 1768571999999, "quote_volume": 3565746.9332, "trades": 23702, "taker_buy_base": 2294.585, "taker_buy_quote": 2142078.83916 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 934.7, "high": 935.96, "low": 930.44, "close": 930.79, "volume": 4637.277, "close_time": 1768575599999, "quote_volume": 4327087.52317, "trades": 41507, "taker_buy_base": 2255.183, "taker_buy_quote": 2104297.00683 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 930.79, "high": 933.78, "low": 923.69, "close": 926.97, "volume": 9873.95, "close_time": 1768579199999, "quote_volume": 9161010.44903, "trades": 69931, "taker_buy_base": 4355.254, "taker_buy_quote": 4041518.04244 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 926.97, "high": 931.0, "low": 926.53, "close": 930.01, "volume": 3717.801, "close_time": 1768582799999, "quote_volume": 3455512.10871, "trades": 30157, "taker_buy_base": 2131.345, "taker_buy_quote": 1981122.27692 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 930.01, "high": 931.69, "low": 927.28, "close": 931.35, "volume": 2991.349, "close_time": 1768586399999, "quote_volume": 2780987.31192, "trades": 24844, "taker_buy_base": 1648.252, "taker_buy_quote": 1532725.19782 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 931.35, "high": 932.36, "low": 930.58, "close": 931.39, "volume": 1723.288, "close_time": 1768589999999, "quote_volume": 1605259.7396, "trades": 16961, "taker_buy_base": 1036.973, "taker_buy_quote": 965884.14332 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 931.39, "high": 932.1, "low": 929.4, "close": 931.36, "volume": 1027.435, "close_time": 1768593599999, "quote_volume": 956201.44674, "trades": 16946, "taker_buy_base": 419.878, "taker_buy_quote": 390812.52243 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 931.36, "high": 934.49, "low": 928.71, "close": 934.46, "volume": 1800.653, "close_time": 1768597199999, "quote_volume": 1678095.94131, "trades": 14567, "taker_buy_base": 918.839, "taker_buy_quote": 856624.25779 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 934.45, "high": 935.9, "low": 933.12, "close": 935.25, "volume": 1212.25, "close_time": 1768600799999, "quote_volume": 1132954.28659, "trades": 12571, "taker_buy_base": 692.443, "taker_buy_quote": 647159.90704 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 935.25, "high": 938.3, "low": 933.77, "close": 937.86, "volume": 2387.063, "close_time": 1768604399999, "quote_volume": 2233689.70633, "trades": 15712, "taker_buy_base": 1225.133, "taker_buy_quote": 1146547.48938 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 937.86, "high": 939.43, "low": 937.18, "close": 938.16, "volume": 3367.331, "close_time": 1768607999999, "quote_volume": 3158552.9405, "trades": 15534, "taker_buy_base": 1511.367, "taker_buy_quote": 1417985.71204 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 938.17, "high": 938.65, "low": 935.72, "close": 936.07, "volume": 2034.616, "close_time": 1768611599999, "quote_volume": 1907003.87875, "trades": 16803, "taker_buy_base": 1140.187, "taker_buy_quote": 1068820.52856 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 936.07, "high": 940.03, "low": 935.72, "close": 938.47, "volume": 4287.289, "close_time": 1768615199999, "quote_volume": 4022158.41336, "trades": 16161, "taker_buy_base": 3099.871, "taker_buy_quote": 2908513.08166 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 938.48, "high": 938.56, "low": 935.54, "close": 937.63, "volume": 1445.557, "close_time": 1768618799999, "quote_volume": 1353801.20508, "trades": 13152, "taker_buy_base": 693.268, "taker_buy_quote": 649240.16605 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 937.63, "high": 937.78, "low": 936.0, "close": 937.65, "volume": 1616.35, "close_time": 1768622399999, "quote_volume": 1514272.89807, "trades": 12702, "taker_buy_base": 866.179, "taker_buy_quote": 811439.45188 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 937.65, "high": 938.39, "low": 936.13, "close": 938.04, "volume": 2444.47, "close_time": 1768625999999, "quote_volume": 2291198.81925, "trades": 12519, "taker_buy_base": 1581.065, "taker_buy_quote": 1481983.63744 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 938.04, "high": 939.08, "low": 936.8, "close": 938.4, "volume": 1576.116, "close_time": 1768629599999, "quote_volume": 1478261.27333, "trades": 12603, "taker_buy_base": 912.772, "taker_buy_quote": 856157.0471 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 938.4, "high": 938.4, "low": 936.25, "close": 937.27, "volume": 1639.073, "close_time": 1768633199999, "quote_volume": 1536471.85814, "trades": 14517, "taker_buy_base": 819.319, "taker_buy_quote": 767990.52744 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 937.26, "high": 937.51, "low": 935.5, "close": 935.9, "volume": 2732.959, "close_time": 1768636799999, "quote_volume": 2558901.94837, "trades": 15655, "taker_buy_base": 1321.033, "taker_buy_quote": 1236738.49752 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 935.9, "high": 938.34, "low": 935.65, "close": 938.21, "volume": 2107.373, "close_time": 1768640399999, "quote_volume": 1976194.82263, "trades": 11797, "taker_buy_base": 1247.281, "taker_buy_quote": 1169664.94209 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 938.22, "high": 942.38, "low": 937.12, "close": 942.15, "volume": 3364.016, "close_time": 1768643999999, "quote_volume": 3162724.18164, "trades": 19050, "taker_buy_base": 2143.154, "taker_buy_quote": 2015256.74025 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 942.15, "high": 943.48, "low": 941.0, "close": 941.51, "volume": 3800.091, "close_time": 1768647599999, "quote_volume": 3580851.66419, "trades": 23835, "taker_buy_base": 1603.063, "taker_buy_quote": 1510752.91379 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 941.51, "high": 944.51, "low": 940.08, "close": 942.93, "volume": 3584.271, "close_time": 1768651199999, "quote_volume": 3378865.18734, "trades": 18855, "taker_buy_base": 1662.007, "taker_buy_quote": 1567375.52495 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 942.92, "high": 944.44, "low": 942.37, "close": 942.4, "volume": 2033.134, "close_time": 1768654799999, "quote_volume": 1917756.69422, "trades": 17228, "taker_buy_base": 844.516, "taker_buy_quote": 796586.45222 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 942.41, "high": 943.56, "low": 941.43, "close": 943.56, "volume": 1467.435, "close_time": 1768658399999, "quote_volume": 1382883.08685, "trades": 14672, "taker_buy_base": 751.638, "taker_buy_quote": 708357.92358 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 943.56, "high": 944.24, "low": 941.59, "close": 943.65, "volume": 2366.22, "close_time": 1768661999999, "quote_volume": 2231647.64508, "trades": 15829, "taker_buy_base": 1246.41, "taker_buy_quote": 1175540.7758 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 943.64, "high": 959.52, "low": 942.64, "close": 955.37, "volume": 22779.787, "close_time": 1768665599999, "quote_volume": 21655830.9915, "trades": 78349, "taker_buy_base": 14763.684, "taker_buy_quote": 14029514.8648 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 955.37, "high": 956.0, "low": 949.1, "close": 950.52, "volume": 8338.42, "close_time": 1768669199999, "quote_volume": 7941050.19293, "trades": 52080, "taker_buy_base": 3978.569, "taker_buy_quote": 3789423.67631 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 950.52, "high": 953.88, "low": 949.98, "close": 952.6, "volume": 3434.184, "close_time": 1768672799999, "quote_volume": 3270693.47311, "trades": 20640, "taker_buy_base": 1917.079, "taker_buy_quote": 1825791.21438 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 952.6, "high": 953.81, "low": 951.58, "close": 953.12, "volume": 1867.525, "close_time": 1768676399999, "quote_volume": 1779308.59576, "trades": 15386, "taker_buy_base": 1045.051, "taker_buy_quote": 995731.86535 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 953.11, "high": 953.67, "low": 951.64, "close": 952.5, "volume": 2178.75, "close_time": 1768679999999, "quote_volume": 2075719.05831, "trades": 14654, "taker_buy_base": 998.987, "taker_buy_quote": 951795.12632 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 952.5, "high": 953.24, "low": 950.0, "close": 952.05, "volume": 2071.681, "close_time": 1768683599999, "quote_volume": 1971221.33117, "trades": 10696, "taker_buy_base": 893.594, "taker_buy_quote": 850385.85525 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 952.05, "high": 954.0, "low": 951.19, "close": 951.7, "volume": 1303.102, "close_time": 1768687199999, "quote_volume": 1241358.15513, "trades": 11289, "taker_buy_base": 788.777, "taker_buy_quote": 751442.01351 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 951.69, "high": 952.75, "low": 945.37, "close": 946.68, "volume": 4728.467, "close_time": 1768690799999, "quote_volume": 4486820.29423, "trades": 27522, "taker_buy_base": 2156.864, "taker_buy_quote": 2046289.89104 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 946.69, "high": 948.73, "low": 946.36, "close": 947.12, "volume": 2986.445, "close_time": 1768694399999, "quote_volume": 2829131.3567, "trades": 20265, "taker_buy_base": 1424.108, "taker_buy_quote": 1349251.64688 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 947.11, "high": 950.42, "low": 945.53, "close": 945.58, "volume": 3602.53, "close_time": 1768697999999, "quote_volume": 3414033.89682, "trades": 18756, "taker_buy_base": 1712.306, "taker_buy_quote": 1623491.14804 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 945.59, "high": 946.17, "low": 943.14, "close": 945.04, "volume": 2852.737, "close_time": 1768701599999, "quote_volume": 2694922.25489, "trades": 20318, "taker_buy_base": 1214.687, "taker_buy_quote": 1147714.76989 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 945.04, "high": 947.57, "low": 944.75, "close": 946.38, "volume": 2076.17, "close_time": 1768705199999, "quote_volume": 1964213.58637, "trades": 17309, "taker_buy_base": 1137.832, "taker_buy_quote": 1076601.92394 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 946.38, "high": 951.13, "low": 946.35, "close": 950.4, "volume": 4371.061, "close_time": 1768708799999, "quote_volume": 4147798.98063, "trades": 22142, "taker_buy_base": 3227.718, "taker_buy_quote": 3063158.76388 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 950.41, "high": 950.41, "low": 947.84, "close": 948.63, "volume": 1462.591, "close_time": 1768712399999, "quote_volume": 1387705.12699, "trades": 14785, "taker_buy_base": 610.254, "taker_buy_quote": 579072.30636 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 948.63, "high": 949.46, "low": 947.22, "close": 947.53, "volume": 1606.956, "close_time": 1768715999999, "quote_volume": 1523690.94921, "trades": 13875, "taker_buy_base": 578.602, "taker_buy_quote": 548585.95843 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 947.53, "high": 948.13, "low": 946.03, "close": 947.05, "volume": 2610.422, "close_time": 1768719599999, "quote_volume": 2472147.97846, "trades": 13978, "taker_buy_base": 1359.198, "taker_buy_quote": 1287195.43158 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 947.05, "high": 947.96, "low": 944.73, "close": 944.74, "volume": 2821.211, "close_time": 1768723199999, "quote_volume": 2669632.61469, "trades": 16888, "taker_buy_base": 1617.985, "taker_buy_quote": 1531092.87773 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 944.73, "high": 947.2, "low": 943.81, "close": 946.18, "volume": 3436.83, "close_time": 1768726799999, "quote_volume": 3248774.43524, "trades": 22685, "taker_buy_base": 2141.166, "taker_buy_quote": 2024018.76408 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 946.18, "high": 947.38, "low": 945.34, "close": 945.69, "volume": 2702.624, "close_time": 1768730399999, "quote_volume": 2557217.30939, "trades": 20632, "taker_buy_base": 1369.155, "taker_buy_quote": 1295461.54129 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 945.69, "high": 945.75, "low": 943.95, "close": 944.7, "volume": 1923.718, "close_time": 1768733999999, "quote_volume": 1817402.83711, "trades": 12872, "taker_buy_base": 904.825, "taker_buy_quote": 854786.93352 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 944.7, "high": 947.34, "low": 944.1, "close": 946.79, "volume": 2158.199, "close_time": 1768737599999, "quote_volume": 2041245.96933, "trades": 16556, "taker_buy_base": 1241.32, "taker_buy_quote": 1174108.75057 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 946.8, "high": 948.5, "low": 945.8, "close": 948.12, "volume": 2979.295, "close_time": 1768741199999, "quote_volume": 2822097.57345, "trades": 17335, "taker_buy_base": 1601.474, "taker_buy_quote": 1517074.89674 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 948.12, "high": 948.44, "low": 945.45, "close": 946.98, "volume": 3307.576, "close_time": 1768744799999, "quote_volume": 3132533.35955, "trades": 21173, "taker_buy_base": 1468.626, "taker_buy_quote": 1390895.17757 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 946.98, "high": 948.97, "low": 945.07, "close": 945.37, "volume": 3153.461, "close_time": 1768748399999, "quote_volume": 2986731.33301, "trades": 22465, "taker_buy_base": 1501.907, "taker_buy_quote": 1422888.28822 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 945.37, "high": 950.75, "low": 944.44, "close": 950.13, "volume": 4862.021, "close_time": 1768751999999, "quote_volume": 4610560.811, "trades": 26500, "taker_buy_base": 2986.442, "taker_buy_quote": 2833112.61478 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 950.14, "high": 951.08, "low": 948.68, "close": 950.5, "volume": 2353.931, "close_time": 1768755599999, "quote_volume": 2236094.91849, "trades": 19176, "taker_buy_base": 1237.947, "taker_buy_quote": 1175968.36783 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 950.51, "high": 952.01, "low": 948.95, "close": 951.68, "volume": 2149.097, "close_time": 1768759199999, "quote_volume": 2042442.59747, "trades": 17017, "taker_buy_base": 1146.428, "taker_buy_quote": 1089805.82297 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 951.68, "high": 953.33, "low": 950.36, "close": 951.67, "volume": 3014.395, "close_time": 1768762799999, "quote_volume": 2869385.62344, "trades": 20662, "taker_buy_base": 2074.626, "taker_buy_quote": 1975054.49145 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 951.67, "high": 952.39, "low": 949.02, "close": 949.7, "volume": 1347.776, "close_time": 1768766399999, "quote_volume": 1281530.97031, "trades": 12539, "taker_buy_base": 655.563, "taker_buy_quote": 623506.69681 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 949.7, "high": 953.24, "low": 949.2, "close": 952.39, "volume": 1939.764, "close_time": 1768769999999, "quote_volume": 1845811.53344, "trades": 12646, "taker_buy_base": 1141.994, "taker_buy_quote": 1086493.23285 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 952.38, "high": 952.5, "low": 950.61, "close": 951.33, "volume": 997.587, "close_time": 1768773599999, "quote_volume": 949309.95029, "trades": 9993, "taker_buy_base": 449.23, "taker_buy_quote": 427468.97763 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 951.32, "high": 951.78, "low": 950.0, "close": 951.16, "volume": 1435.141, "close_time": 1768777199999, "quote_volume": 1364446.3064, "trades": 8553, "taker_buy_base": 796.284, "taker_buy_quote": 757029.08326 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 951.16, "high": 951.16, "low": 931.7, "close": 932.51, "volume": 17683.157, "close_time": 1768780799999, "quote_volume": 16615302.85328, "trades": 101524, "taker_buy_base": 6518.353, "taker_buy_quote": 6123289.27043 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 932.51, "high": 932.51, "low": 901.0, "close": 918.88, "volume": 65922.388, "close_time": 1768784399999, "quote_volume": 60379195.02834, "trades": 291335, "taker_buy_base": 32725.693, "taker_buy_quote": 29967992.40342 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 918.88, "high": 922.1, "low": 916.39, "close": 919.86, "volume": 11528.834, "close_time": 1768787999999, "quote_volume": 10597919.51263, "trades": 70469, "taker_buy_base": 4696.014, "taker_buy_quote": 4317352.65042 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 919.87, "high": 922.17, "low": 917.44, "close": 921.0, "volume": 8473.821, "close_time": 1768791599999, "quote_volume": 7796709.71201, "trades": 46685, "taker_buy_base": 3930.747, "taker_buy_quote": 3617173.01805 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 921.0, "high": 925.62, "low": 920.68, "close": 925.18, "volume": 6755.089, "close_time": 1768795199999, "quote_volume": 6236592.96904, "trades": 33910, "taker_buy_base": 4103.29, "taker_buy_quote": 3788760.96647 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 925.17, "high": 927.58, "low": 922.89, "close": 926.38, "volume": 5656.234, "close_time": 1768798799999, "quote_volume": 5233789.81964, "trades": 32672, "taker_buy_base": 3174.428, "taker_buy_quote": 2937496.1748 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 926.38, "high": 927.84, "low": 923.03, "close": 925.0, "volume": 6113.207, "close_time": 1768802399999, "quote_volume": 5657806.20478, "trades": 30197, "taker_buy_base": 3025.849, "taker_buy_quote": 2800740.76482 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 925.0, "high": 926.23, "low": 923.0, "close": 925.19, "volume": 5140.736, "close_time": 1768805999999, "quote_volume": 4753072.0565, "trades": 34938, "taker_buy_base": 2469.135, "taker_buy_quote": 2283250.32846 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 925.19, "high": 927.87, "low": 923.44, "close": 927.29, "volume": 5296.59, "close_time": 1768809599999, "quote_volume": 4903623.10591, "trades": 25180, "taker_buy_base": 3320.608, "taker_buy_quote": 3074827.83143 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 927.29, "high": 928.86, "low": 925.15, "close": 926.94, "volume": 6733.514, "close_time": 1768813199999, "quote_volume": 6240928.89976, "trades": 48741, "taker_buy_base": 3610.352, "taker_buy_quote": 3346577.40849 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 926.93, "high": 928.4, "low": 924.49, "close": 928.35, "volume": 5087.469, "close_time": 1768816799999, "quote_volume": 4712686.35096, "trades": 29046, "taker_buy_base": 2609.479, "taker_buy_quote": 2417484.15103 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 928.35, "high": 929.8, "low": 926.39, "close": 926.76, "volume": 4698.947, "close_time": 1768820399999, "quote_volume": 4361905.66333, "trades": 26995, "taker_buy_base": 2827.462, "taker_buy_quote": 2624879.16202 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 926.77, "high": 928.98, "low": 925.61, "close": 928.23, "volume": 6499.023, "close_time": 1768823999999, "quote_volume": 6028901.50218, "trades": 31166, "taker_buy_base": 3756.121, "taker_buy_quote": 3484569.23218 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 928.23, "high": 928.45, "low": 925.33, "close": 927.91, "volume": 11673.157, "close_time": 1768827599999, "quote_volume": 10821891.36922, "trades": 44890, "taker_buy_base": 6834.918, "taker_buy_quote": 6336742.46087 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 927.91, "high": 930.0, "low": 925.75, "close": 928.99, "volume": 15240.262, "close_time": 1768831199999, "quote_volume": 14145345.60136, "trades": 54726, "taker_buy_base": 9877.321, "taker_buy_quote": 9168345.69493 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 928.99, "high": 929.53, "low": 923.12, "close": 924.18, "volume": 21205.776, "close_time": 1768834799999, "quote_volume": 19642609.55502, "trades": 92198, "taker_buy_base": 8962.59, "taker_buy_quote": 8301582.03838 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 924.19, "high": 926.3, "low": 923.67, "close": 925.21, "volume": 4418.594, "close_time": 1768838399999, "quote_volume": 4086986.42157, "trades": 34968, "taker_buy_base": 1871.391, "taker_buy_quote": 1731052.64293 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 925.22, "high": 928.88, "low": 924.86, "close": 928.56, "volume": 3878.031, "close_time": 1768841999999, "quote_volume": 3593669.35693, "trades": 26967, "taker_buy_base": 1989.975, "taker_buy_quote": 1844526.409 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 928.57, "high": 928.57, "low": 926.63, "close": 927.63, "volume": 1957.204, "close_time": 1768845599999, "quote_volume": 1815639.02399, "trades": 16263, "taker_buy_base": 888.641, "taker_buy_quote": 824336.20784 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 927.64, "high": 927.7, "low": 925.25, "close": 927.09, "volume": 1718.564, "close_time": 1768849199999, "quote_volume": 1592010.25104, "trades": 12909, "taker_buy_base": 688.986, "taker_buy_quote": 638234.64356 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 927.09, "high": 929.03, "low": 926.29, "close": 926.56, "volume": 1490.161, "close_time": 1768852799999, "quote_volume": 1382438.29512, "trades": 11232, "taker_buy_base": 841.508, "taker_buy_quote": 780736.14643 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 926.56, "high": 927.6, "low": 925.33, "close": 926.25, "volume": 2336.847, "close_time": 1768856399999, "quote_volume": 2164777.5396, "trades": 20133, "taker_buy_base": 1188.046, "taker_buy_quote": 1100562.56892 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 926.26, "high": 927.26, "low": 924.72, "close": 924.97, "volume": 1291.793, "close_time": 1768859999999, "quote_volume": 1195878.78226, "trades": 13039, "taker_buy_base": 604.735, "taker_buy_quote": 559873.7659 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 924.98, "high": 926.45, "low": 921.5, "close": 921.61, "volume": 2863.794, "close_time": 1768863599999, "quote_volume": 2646812.88549, "trades": 24597, "taker_buy_base": 1388.573, "taker_buy_quote": 1283391.06436 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 921.61, "high": 925.48, "low": 919.32, "close": 923.6, "volume": 3460.525, "close_time": 1768867199999, "quote_volume": 3191640.15346, "trades": 40653, "taker_buy_base": 1391.31, "taker_buy_quote": 1283599.00895 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 923.6, "high": 931.0, "low": 923.5, "close": 929.37, "volume": 8685.578, "close_time": 1768870799999, "quote_volume": 8053972.35789, "trades": 47095, "taker_buy_base": 5027.412, "taker_buy_quote": 4662853.26799 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 929.38, "high": 933.13, "low": 928.0, "close": 932.38, "volume": 4510.771, "close_time": 1768874399999, "quote_volume": 4200257.36087, "trades": 32718, "taker_buy_base": 2612.134, "taker_buy_quote": 2432596.62908 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 932.38, "high": 932.5, "low": 926.95, "close": 928.37, "volume": 4264.728, "close_time": 1768877999999, "quote_volume": 3962283.15956, "trades": 25026, "taker_buy_base": 1951.579, "taker_buy_quote": 1813319.29164 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 928.37, "high": 929.28, "low": 926.66, "close": 927.63, "volume": 3416.014, "close_time": 1768881599999, "quote_volume": 3170090.37698, "trades": 19631, "taker_buy_base": 1768.733, "taker_buy_quote": 1641500.1002 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 927.63, "high": 928.62, "low": 926.16, "close": 926.67, "volume": 2800.213, "close_time": 1768885199999, "quote_volume": 2596743.2894, "trades": 18136, "taker_buy_base": 1479.851, "taker_buy_quote": 1372437.08049 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 926.66, "high": 926.67, "low": 919.7, "close": 922.22, "volume": 19164.509, "close_time": 1768888799999, "quote_volume": 17671885.29404, "trades": 60201, "taker_buy_base": 11738.016, "taker_buy_quote": 10820698.84077 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 922.22, "high": 922.27, "low": 914.27, "close": 915.32, "volume": 9406.536, "close_time": 1768892399999, "quote_volume": 8627354.70659, "trades": 62579, "taker_buy_base": 4397.617, "taker_buy_quote": 4033475.98692 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 915.33, "high": 919.49, "low": 914.62, "close": 917.77, "volume": 4371.957, "close_time": 1768895999999, "quote_volume": 4010696.69364, "trades": 35335, "taker_buy_base": 2608.751, "taker_buy_quote": 2393502.24929 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 917.77, "high": 917.89, "low": 908.66, "close": 914.32, "volume": 9570.921, "close_time": 1768899599999, "quote_volume": 8737317.86781, "trades": 76639, "taker_buy_base": 3803.501, "taker_buy_quote": 3472453.35158 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 914.32, "high": 914.45, "low": 912.62, "close": 913.08, "volume": 3405.309, "close_time": 1768903199999, "quote_volume": 3110707.15805, "trades": 36596, "taker_buy_base": 1693.416, "taker_buy_quote": 1546928.13082 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 913.08, "high": 915.8, "low": 912.49, "close": 914.46, "volume": 3328.969, "close_time": 1768906799999, "quote_volume": 3043508.52504, "trades": 31323, "taker_buy_base": 1886.942, "taker_buy_quote": 1725122.42593 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 914.46, "high": 915.35, "low": 912.0, "close": 912.68, "volume": 2929.369, "close_time": 1768910399999, "quote_volume": 2676755.06657, "trades": 26708, "taker_buy_base": 1218.807, "taker_buy_quote": 1113702.10692 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 912.69, "high": 915.99, "low": 912.41, "close": 913.84, "volume": 2362.615, "close_time": 1768913999999, "quote_volume": 2160218.09472, "trades": 26075, "taker_buy_base": 1101.892, "taker_buy_quote": 1007574.97746 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 913.83, "high": 913.95, "low": 905.8, "close": 906.16, "volume": 6944.248, "close_time": 1768917599999, "quote_volume": 6312397.0551, "trades": 49733, "taker_buy_base": 2422.699, "taker_buy_quote": 2203110.95787 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 906.17, "high": 911.03, "low": 902.0, "close": 903.41, "volume": 13267.732, "close_time": 1768921199999, "quote_volume": 12027313.98841, "trades": 84374, "taker_buy_base": 5291.139, "taker_buy_quote": 4800051.44022 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 903.42, "high": 905.56, "low": 896.66, "close": 905.33, "volume": 14311.223, "close_time": 1768924799999, "quote_volume": 12909163.41186, "trades": 97648, "taker_buy_base": 7128.424, "taker_buy_quote": 6433830.76048 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 905.33, "high": 908.5, "low": 896.54, "close": 896.7, "volume": 6555.449, "close_time": 1768928399999, "quote_volume": 5916828.21412, "trades": 51254, "taker_buy_base": 2820.085, "taker_buy_quote": 2545664.10245 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 896.7, "high": 900.0, "low": 887.24, "close": 890.39, "volume": 10552.522, "close_time": 1768931999999, "quote_volume": 9425264.24801, "trades": 68296, "taker_buy_base": 4403.053, "taker_buy_quote": 3935342.15693 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 890.38, "high": 894.98, "low": 890.24, "close": 892.03, "volume": 5123.273, "close_time": 1768935599999, "quote_volume": 4573101.70605, "trades": 45600, "taker_buy_base": 2830.494, "taker_buy_quote": 2526624.72412 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 892.04, "high": 896.47, "low": 891.6, "close": 895.7, "volume": 3293.833, "close_time": 1768939199999, "quote_volume": 2945164.83257, "trades": 33778, "taker_buy_base": 1308.919, "taker_buy_quote": 1170300.97196 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 895.7, "high": 898.0, "low": 894.2, "close": 895.98, "volume": 1859.622, "close_time": 1768942799999, "quote_volume": 1666152.50309, "trades": 25542, "taker_buy_base": 991.613, "taker_buy_quote": 888363.63273 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 895.97, "high": 896.67, "low": 893.71, "close": 894.68, "volume": 923.449, "close_time": 1768946399999, "quote_volume": 826555.89957, "trades": 17504, "taker_buy_base": 525.368, "taker_buy_quote": 470269.3898 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 894.68, "high": 897.22, "low": 885.21, "close": 891.12, "volume": 11378.365, "close_time": 1768949999999, "quote_volume": 10137469.23526, "trades": 51958, "taker_buy_base": 5048.097, "taker_buy_quote": 4498316.64736 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 891.13, "high": 891.22, "low": 884.0, "close": 884.2, "volume": 11333.024, "close_time": 1768953599999, "quote_volume": 10051302.76273, "trades": 54904, "taker_buy_base": 6271.369, "taker_buy_quote": 5559865.72911 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 884.19, "high": 884.2, "low": 867.0, "close": 881.01, "volume": 26794.628, "close_time": 1768957199999, "quote_volume": 23440130.4659, "trades": 164002, "taker_buy_base": 9753.83, "taker_buy_quote": 8533974.70815 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 881.01, "high": 883.81, "low": 878.46, "close": 879.66, "volume": 7226.44, "close_time": 1768960799999, "quote_volume": 6365082.73619, "trades": 51903, "taker_buy_base": 3428.479, "taker_buy_quote": 3020260.09208 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 879.66, "high": 882.0, "low": 876.66, "close": 877.21, "volume": 4595.379, "close_time": 1768964399999, "quote_volume": 4040782.71197, "trades": 40717, "taker_buy_base": 2289.503, "taker_buy_quote": 2013500.41879 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 877.2, "high": 882.13, "low": 875.4, "close": 881.44, "volume": 4597.651, "close_time": 1768967999999, "quote_volume": 4042348.27035, "trades": 38965, "taker_buy_base": 2632.245, "taker_buy_quote": 2314790.78688 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 881.44, "high": 882.78, "low": 879.32, "close": 879.68, "volume": 3058.705, "close_time": 1768971599999, "quote_volume": 2694775.21447, "trades": 28352, "taker_buy_base": 1287.885, "taker_buy_quote": 1134941.35183 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 879.67, "high": 885.92, "low": 879.0, "close": 884.07, "volume": 5750.75, "close_time": 1768975199999, "quote_volume": 5075670.44463, "trades": 38340, "taker_buy_base": 3143.268, "taker_buy_quote": 2774946.67977 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 884.08, "high": 884.74, "low": 877.82, "close": 878.31, "volume": 5192.439, "close_time": 1768978799999, "quote_volume": 4577037.12474, "trades": 31288, "taker_buy_base": 2599.752, "taker_buy_quote": 2291889.54664 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 878.31, "high": 879.79, "low": 874.36, "close": 875.36, "volume": 5893.216, "close_time": 1768982399999, "quote_volume": 5170670.36514, "trades": 33589, "taker_buy_base": 2708.745, "taker_buy_quote": 2376864.44236 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 875.36, "high": 875.36, "low": 870.0, "close": 873.0, "volume": 15102.474, "close_time": 1768985999999, "quote_volume": 13186690.75232, "trades": 64606, "taker_buy_base": 6880.62, "taker_buy_quote": 6009407.05675 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 872.99, "high": 875.56, "low": 872.21, "close": 872.81, "volume": 6138.617, "close_time": 1768989599999, "quote_volume": 5366232.66693, "trades": 29908, "taker_buy_base": 3135.044, "taker_buy_quote": 2741077.74654 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 872.8, "high": 876.2, "low": 872.25, "close": 873.47, "volume": 4647.368, "close_time": 1768993199999, "quote_volume": 4065558.50786, "trades": 24199, "taker_buy_base": 2306.573, "taker_buy_quote": 2018107.95736 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 873.47, "high": 875.1, "low": 870.01, "close": 870.78, "volume": 5418.243, "close_time": 1768996799999, "quote_volume": 4731445.45224, "trades": 34298, "taker_buy_base": 2522.875, "taker_buy_quote": 2203474.69663 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 870.77, "high": 871.7, "low": 864.54, "close": 871.54, "volume": 11016.581, "close_time": 1769000399999, "quote_volume": 9556151.38382, "trades": 57792, "taker_buy_base": 4991.282, "taker_buy_quote": 4329704.00087 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 871.55, "high": 876.0, "low": 871.29, "close": 874.09, "volume": 4382.518, "close_time": 1769003999999, "quote_volume": 3829970.30328, "trades": 39704, "taker_buy_base": 2249.555, "taker_buy_quote": 1966106.1333 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 874.08, "high": 884.64, "low": 873.46, "close": 883.96, "volume": 13681.957, "close_time": 1769007599999, "quote_volume": 12053782.09736, "trades": 101198, "taker_buy_base": 7187.026, "taker_buy_quote": 6332702.24283 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 883.96, "high": 893.69, "low": 883.66, "close": 892.66, "volume": 14169.211, "close_time": 1769011199999, "quote_volume": 12599372.45516, "trades": 82580, "taker_buy_base": 8302.375, "taker_buy_quote": 7381770.13135 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 892.67, "high": 892.94, "low": 867.66, "close": 868.0, "volume": 18072.4, "close_time": 1769014799999, "quote_volume": 15847186.35471, "trades": 96555, "taker_buy_base": 7949.777, "taker_buy_quote": 6970605.94114 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 868.0, "high": 874.39, "low": 865.75, "close": 869.73, "volume": 11947.989, "close_time": 1769018399999, "quote_volume": 10388052.23843, "trades": 80939, "taker_buy_base": 5691.667, "taker_buy_quote": 4949549.26501 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 869.73, "high": 875.52, "low": 867.36, "close": 873.49, "volume": 5053.851, "close_time": 1769021999999, "quote_volume": 4398739.35369, "trades": 31051, "taker_buy_base": 3302.929, "taker_buy_quote": 2874649.39193 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 873.49, "high": 889.92, "low": 871.44, "close": 889.83, "volume": 8522.769, "close_time": 1769025599999, "quote_volume": 7520402.19951, "trades": 80572, "taker_buy_base": 4239.81, "taker_buy_quote": 3742730.39363 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 889.83, "high": 890.13, "low": 882.28, "close": 888.46, "volume": 7840.105, "close_time": 1769029199999, "quote_volume": 6951363.2124, "trades": 40327, "taker_buy_base": 3561.014, "taker_buy_quote": 3157355.2982 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 888.47, "high": 890.79, "low": 887.15, "close": 889.45, "volume": 3942.594, "close_time": 1769032799999, "quote_volume": 3506077.87258, "trades": 22963, "taker_buy_base": 2017.186, "taker_buy_quote": 1794028.23248 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 889.45, "high": 892.45, "low": 886.34, "close": 887.74, "volume": 4131.932, "close_time": 1769036399999, "quote_volume": 3672897.52803, "trades": 22138, "taker_buy_base": 1979.006, "taker_buy_quote": 1759910.85024 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 887.74, "high": 890.47, "low": 882.25, "close": 883.36, "volume": 4440.404, "close_time": 1769039999999, "quote_volume": 3936696.67061, "trades": 30439, "taker_buy_base": 1564.694, "taker_buy_quote": 1387781.57277 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 883.35, "high": 890.57, "low": 883.35, "close": 889.33, "volume": 3808.797, "close_time": 1769043599999, "quote_volume": 3382529.66211, "trades": 23597, "taker_buy_base": 2853.153, "taker_buy_quote": 2533710.73895 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 889.33, "high": 892.62, "low": 888.83, "close": 892.18, "volume": 3722.6, "close_time": 1769047199999, "quote_volume": 3316710.66977, "trades": 29647, "taker_buy_base": 2108.893, "taker_buy_quote": 1879085.87638 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 892.18, "high": 894.28, "low": 889.41, "close": 889.61, "volume": 4283.085, "close_time": 1769050799999, "quote_volume": 3821876.2087, "trades": 27744, "taker_buy_base": 2183.503, "taker_buy_quote": 1948666.96735 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 889.6, "high": 892.67, "low": 888.89, "close": 891.43, "volume": 4260.826, "close_time": 1769054399999, "quote_volume": 3796326.61993, "trades": 19865, "taker_buy_base": 2461.825, "taker_buy_quote": 2193405.60355 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 891.42, "high": 893.0, "low": 890.91, "close": 892.11, "volume": 3415.397, "close_time": 1769057999999, "quote_volume": 3046767.60932, "trades": 20658, "taker_buy_base": 1962.605, "taker_buy_quote": 1750687.58299 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 892.11, "high": 893.05, "low": 890.08, "close": 891.28, "volume": 1791.313, "close_time": 1769061599999, "quote_volume": 1597286.59071, "trades": 14591, "taker_buy_base": 904.229, "taker_buy_quote": 806227.44793 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 891.28, "high": 893.05, "low": 889.35, "close": 890.81, "volume": 2514.22, "close_time": 1769065199999, "quote_volume": 2239983.25379, "trades": 19622, "taker_buy_base": 1242.213, "taker_buy_quote": 1106836.91379 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 890.82, "high": 891.12, "low": 887.79, "close": 888.83, "volume": 2859.457, "close_time": 1769068799999, "quote_volume": 2541657.10492, "trades": 17449, "taker_buy_base": 1112.577, "taker_buy_quote": 988874.89643 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 888.82, "high": 892.39, "low": 888.69, "close": 891.88, "volume": 3189.702, "close_time": 1769072399999, "quote_volume": 2840269.25482, "trades": 21417, "taker_buy_base": 2189.157, "taker_buy_quote": 1949797.87909 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 891.88, "high": 896.46, "low": 891.45, "close": 895.33, "volume": 4734.601, "close_time": 1769075999999, "quote_volume": 4231605.57848, "trades": 20175, "taker_buy_base": 2968.637, "taker_buy_quote": 2653699.02532 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 895.33, "high": 897.58, "low": 894.82, "close": 896.4, "volume": 7780.747, "close_time": 1769079599999, "quote_volume": 6973252.38296, "trades": 33185, "taker_buy_base": 3154.96, "taker_buy_quote": 2827446.28428 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 896.41, "high": 897.04, "low": 892.12, "close": 892.93, "volume": 9008.257, "close_time": 1769083199999, "quote_volume": 8054221.96157, "trades": 32543, "taker_buy_base": 2388.172, "taker_buy_quote": 2134783.52591 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 892.93, "high": 894.03, "low": 892.11, "close": 892.58, "volume": 3941.037, "close_time": 1769086799999, "quote_volume": 3520009.83493, "trades": 21459, "taker_buy_base": 1413.614, "taker_buy_quote": 1262575.25141 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 892.58, "high": 895.04, "low": 886.44, "close": 888.21, "volume": 5793.383, "close_time": 1769090399999, "quote_volume": 5159992.11299, "trades": 37982, "taker_buy_base": 2599.825, "taker_buy_quote": 2316848.61491 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 888.21, "high": 888.82, "low": 881.23, "close": 883.07, "volume": 8395.518, "close_time": 1769093999999, "quote_volume": 7431394.00759, "trades": 63229, "taker_buy_base": 3513.69, "taker_buy_quote": 3110143.52448 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 883.07, "high": 887.07, "low": 878.18, "close": 883.03, "volume": 7518.525, "close_time": 1769097599999, "quote_volume": 6637653.43356, "trades": 66722, "taker_buy_base": 3998.216, "taker_buy_quote": 3531927.4256 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 883.03, "high": 887.76, "low": 881.81, "close": 885.09, "volume": 4410.951, "close_time": 1769101199999, "quote_volume": 3902377.60686, "trades": 40777, "taker_buy_base": 2187.98, "taker_buy_quote": 1935643.7059 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 885.09, "high": 888.43, "low": 883.45, "close": 887.91, "volume": 2417.615, "close_time": 1769104799999, "quote_volume": 2141687.03876, "trades": 27470, "taker_buy_base": 1277.62, "taker_buy_quote": 1132075.13543 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 887.91, "high": 888.53, "low": 883.85, "close": 884.2, "volume": 2084.687, "close_time": 1769108399999, "quote_volume": 1848254.40227, "trades": 21243, "taker_buy_base": 970.311, "taker_buy_quote": 860377.43364 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 884.2, "high": 888.95, "low": 883.04, "close": 888.35, "volume": 1940.815, "close_time": 1769111999999, "quote_volume": 1720378.55424, "trades": 19793, "taker_buy_base": 907.585, "taker_buy_quote": 804839.56188 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 888.34, "high": 889.67, "low": 886.34, "close": 887.48, "volume": 2563.796, "close_time": 1769115599999, "quote_volume": 2277121.89511, "trades": 23334, "taker_buy_base": 1470.954, "taker_buy_quote": 1306661.34465 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 887.48, "high": 890.0, "low": 887.01, "close": 888.15, "volume": 1258.294, "close_time": 1769119199999, "quote_volume": 1118099.64863, "trades": 14333, "taker_buy_base": 657.521, "taker_buy_quote": 584306.93017 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 888.15, "high": 892.0, "low": 886.29, "close": 887.55, "volume": 5633.742, "close_time": 1769122799999, "quote_volume": 5003698.27389, "trades": 22082, "taker_buy_base": 2637.263, "taker_buy_quote": 2342271.00589 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 887.55, "high": 888.2, "low": 885.34, "close": 888.06, "volume": 1459.107, "close_time": 1769126399999, "quote_volume": 1294200.50085, "trades": 13693, "taker_buy_base": 981.863, "taker_buy_quote": 870922.65854 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 888.06, "high": 890.39, "low": 887.63, "close": 889.52, "volume": 2384.084, "close_time": 1769129999999, "quote_volume": 2120029.64102, "trades": 18342, "taker_buy_base": 1524.242, "taker_buy_quote": 1355343.08737 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 889.54, "high": 892.0, "low": 889.02, "close": 891.99, "volume": 2622.795, "close_time": 1769133599999, "quote_volume": 2335779.9687, "trades": 26482, "taker_buy_base": 1278.581, "taker_buy_quote": 1138636.42752 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 892.0, "high": 892.37, "low": 888.45, "close": 888.85, "volume": 4541.74, "close_time": 1769137199999, "quote_volume": 4041544.44308, "trades": 51748, "taker_buy_base": 2106.486, "taker_buy_quote": 1874612.51595 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 888.85, "high": 892.31, "low": 888.7, "close": 891.55, "volume": 3992.886, "close_time": 1769140799999, "quote_volume": 3558864.26427, "trades": 41859, "taker_buy_base": 1862.093, "taker_buy_quote": 1659639.26266 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 891.56, "high": 893.42, "low": 891.0, "close": 892.08, "volume": 2429.516, "close_time": 1769144399999, "quote_volume": 2167514.8533, "trades": 24523, "taker_buy_base": 1328.159, "taker_buy_quote": 1184977.33459 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 892.09, "high": 892.1, "low": 889.38, "close": 891.31, "volume": 2127.88, "close_time": 1769147999999, "quote_volume": 1896122.69619, "trades": 17733, "taker_buy_base": 1116.718, "taker_buy_quote": 995006.29882 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 891.31, "high": 892.89, "low": 889.15, "close": 890.4, "volume": 1900.917, "close_time": 1769151599999, "quote_volume": 1693830.04465, "trades": 20855, "taker_buy_base": 1073.576, "taker_buy_quote": 956693.19212 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 890.41, "high": 892.38, "low": 890.21, "close": 891.32, "volume": 2324.749, "close_time": 1769155199999, "quote_volume": 2072443.08458, "trades": 17680, "taker_buy_base": 1456.56, "taker_buy_quote": 1298574.03742 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 891.33, "high": 891.76, "low": 888.05, "close": 888.77, "volume": 5690.091, "close_time": 1769158799999, "quote_volume": 5066017.91506, "trades": 36554, "taker_buy_base": 2083.187, "taker_buy_quote": 1854749.67852 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 888.76, "high": 890.34, "low": 886.82, "close": 887.36, "volume": 4211.613, "close_time": 1769162399999, "quote_volume": 3741907.22012, "trades": 29637, "taker_buy_base": 1709.036, "taker_buy_quote": 1518740.03773 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 887.37, "high": 889.51, "low": 885.69, "close": 888.61, "volume": 4609.833, "close_time": 1769165999999, "quote_volume": 4094427.56879, "trades": 28247, "taker_buy_base": 2619.916, "taker_buy_quote": 2326907.87416 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 888.61, "high": 890.05, "low": 886.93, "close": 887.36, "volume": 3179.22, "close_time": 1769169599999, "quote_volume": 2825831.22421, "trades": 18566, "taker_buy_base": 1455.577, "taker_buy_quote": 1294196.96598 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 887.35, "high": 888.26, "low": 886.39, "close": 887.44, "volume": 2355.609, "close_time": 1769173199999, "quote_volume": 2090149.65738, "trades": 15429, "taker_buy_base": 1274.349, "taker_buy_quote": 1130718.13579 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 887.44, "high": 888.65, "low": 886.24, "close": 887.94, "volume": 2206.05, "close_time": 1769176799999, "quote_volume": 1957318.41486, "trades": 20978, "taker_buy_base": 1186.142, "taker_buy_quote": 1052349.4207 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 887.94, "high": 891.0, "low": 883.1, "close": 886.96, "volume": 7443.848, "close_time": 1769180399999, "quote_volume": 6602542.95165, "trades": 66012, "taker_buy_base": 3865.851, "taker_buy_quote": 3430703.07203 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 886.96, "high": 892.43, "low": 883.89, "close": 892.0, "volume": 5793.025, "close_time": 1769183999999, "quote_volume": 5151023.17345, "trades": 50886, "taker_buy_base": 3068.301, "taker_buy_quote": 2728572.61758 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 892.01, "high": 898.75, "low": 891.89, "close": 895.96, "volume": 8220.721, "close_time": 1769187599999, "quote_volume": 7358356.89895, "trades": 58820, "taker_buy_base": 4188.186, "taker_buy_quote": 3747494.12606 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 895.96, "high": 904.99, "low": 894.31, "close": 899.25, "volume": 7226.163, "close_time": 1769191199999, "quote_volume": 6507473.46414, "trades": 52884, "taker_buy_base": 4156.657, "taker_buy_quote": 3743191.06926 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 899.25, "high": 903.03, "low": 898.33, "close": 899.93, "volume": 3901.824, "close_time": 1769194799999, "quote_volume": 3514906.06109, "trades": 29582, "taker_buy_base": 1810.37, "taker_buy_quote": 1631096.06794 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 899.92, "high": 899.99, "low": 889.98, "close": 893.72, "volume": 10640.831, "close_time": 1769198399999, "quote_volume": 9506979.92723, "trades": 44892, "taker_buy_base": 5747.409, "taker_buy_quote": 5129480.80116 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 893.72, "high": 894.91, "low": 888.49, "close": 890.86, "volume": 3660.989, "close_time": 1769201999999, "quote_volume": 3262885.18001, "trades": 30316, "taker_buy_base": 1698.384, "taker_buy_quote": 1514064.12772 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 890.86, "high": 892.44, "low": 889.86, "close": 889.94, "volume": 1467.266, "close_time": 1769205599999, "quote_volume": 1307651.00584, "trades": 13595, "taker_buy_base": 861.397, "taker_buy_quote": 767733.85456 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 889.95, "high": 893.16, "low": 889.82, "close": 892.79, "volume": 1776.085, "close_time": 1769209199999, "quote_volume": 1584425.18689, "trades": 13529, "taker_buy_base": 1028.297, "taker_buy_quote": 917264.30857 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 892.79, "high": 892.79, "low": 890.53, "close": 891.63, "volume": 1427.875, "close_time": 1769212799999, "quote_volume": 1272979.8131, "trades": 15158, "taker_buy_base": 808.884, "taker_buy_quote": 721107.82432 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 891.62, "high": 892.32, "low": 889.33, "close": 889.84, "volume": 3697.415, "close_time": 1769216399999, "quote_volume": 3292720.40667, "trades": 33183, "taker_buy_base": 1743.735, "taker_buy_quote": 1552931.50702 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 889.85, "high": 890.76, "low": 889.35, "close": 890.35, "volume": 3410.025, "close_time": 1769219999999, "quote_volume": 3034620.59841, "trades": 33618, "taker_buy_base": 1615.666, "taker_buy_quote": 1437759.55577 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 890.35, "high": 893.32, "low": 890.18, "close": 892.68, "volume": 1991.422, "close_time": 1769223599999, "quote_volume": 1776516.40608, "trades": 11919, "taker_buy_base": 1161.142, "taker_buy_quote": 1035871.07068 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 892.68, "high": 894.24, "low": 891.8, "close": 892.9, "volume": 2070.585, "close_time": 1769227199999, "quote_volume": 1849476.13714, "trades": 16282, "taker_buy_base": 1150.662, "taker_buy_quote": 1027791.95068 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 892.9, "high": 894.16, "low": 892.18, "close": 892.76, "volume": 1342.987, "close_time": 1769230799999, "quote_volume": 1199269.97978, "trades": 10895, "taker_buy_base": 732.365, "taker_buy_quote": 653977.01258 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 892.76, "high": 893.62, "low": 892.44, "close": 892.88, "volume": 1658.233, "close_time": 1769234399999, "quote_volume": 1480860.85348, "trades": 10661, "taker_buy_base": 870.728, "taker_buy_quote": 777539.48244 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 892.89, "high": 893.45, "low": 892.04, "close": 892.24, "volume": 1224.34, "close_time": 1769237999999, "quote_volume": 1092950.85472, "trades": 9686, "taker_buy_base": 638.69, "taker_buy_quote": 570136.38573 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 892.25, "high": 893.01, "low": 891.46, "close": 892.06, "volume": 3151.496, "close_time": 1769241599999, "quote_volume": 2811343.36644, "trades": 11386, "taker_buy_base": 1534.799, "taker_buy_quote": 1369202.41289 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 892.06, "high": 892.5, "low": 891.2, "close": 892.33, "volume": 2412.515, "close_time": 1769245199999, "quote_volume": 2151135.92908, "trades": 13456, "taker_buy_base": 922.778, "taker_buy_quote": 822789.57723 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 892.33, "high": 892.59, "low": 891.73, "close": 892.18, "volume": 1212.337, "close_time": 1769248799999, "quote_volume": 1081593.57526, "trades": 10271, "taker_buy_base": 615.211, "taker_buy_quote": 548842.13274 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 892.18, "high": 892.76, "low": 891.52, "close": 892.06, "volume": 1981.127, "close_time": 1769252399999, "quote_volume": 1767525.33603, "trades": 10104, "taker_buy_base": 914.786, "taker_buy_quote": 816121.38451 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 892.06, "high": 893.98, "low": 892.05, "close": 892.57, "volume": 1870.509, "close_time": 1769255999999, "quote_volume": 1670390.15856, "trades": 12403, "taker_buy_base": 981.565, "taker_buy_quote": 876417.69084 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 892.58, "high": 892.68, "low": 891.73, "close": 892.14, "volume": 2007.738, "close_time": 1769259599999, "quote_volume": 1791481.94542, "trades": 10475, "taker_buy_base": 786.106, "taker_buy_quote": 701424.41685 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 892.14, "high": 892.4, "low": 890.75, "close": 890.76, "volume": 1674.303, "close_time": 1769263199999, "quote_volume": 1493494.07064, "trades": 8950, "taker_buy_base": 784.939, "taker_buy_quote": 700222.03931 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 890.76, "high": 892.88, "low": 890.6, "close": 891.52, "volume": 2615.6, "close_time": 1769266799999, "quote_volume": 2332630.35074, "trades": 17406, "taker_buy_base": 1562.25, "taker_buy_quote": 1393109.92892 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 891.52, "high": 892.55, "low": 888.69, "close": 888.7, "volume": 6799.05, "close_time": 1769270399999, "quote_volume": 6057231.07662, "trades": 20513, "taker_buy_base": 3059.46, "taker_buy_quote": 2726061.20634 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 888.7, "high": 888.7, "low": 886.53, "close": 887.7, "volume": 4733.079, "close_time": 1769273999999, "quote_volume": 4200921.13355, "trades": 21345, "taker_buy_base": 2277.413, "taker_buy_quote": 2021190.27917 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 887.71, "high": 889.64, "low": 887.32, "close": 889.33, "volume": 1369.362, "close_time": 1769277599999, "quote_volume": 1216738.73853, "trades": 12543, "taker_buy_base": 781.639, "taker_buy_quote": 694477.50635 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 889.34, "high": 890.34, "low": 888.75, "close": 888.92, "volume": 1486.918, "close_time": 1769281199999, "quote_volume": 1322438.9757, "trades": 9612, "taker_buy_base": 702.941, "taker_buy_quote": 625246.70334 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 888.92, "high": 888.96, "low": 888.0, "close": 888.12, "volume": 1071.382, "close_time": 1769284799999, "quote_volume": 951759.40093, "trades": 6632, "taker_buy_base": 413.118, "taker_buy_quote": 366958.26234 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 888.13, "high": 888.85, "low": 887.42, "close": 887.82, "volume": 680.197, "close_time": 1769288399999, "quote_volume": 604104.89026, "trades": 5724, "taker_buy_base": 317.047, "taker_buy_quote": 281572.01651 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 887.83, "high": 888.64, "low": 887.21, "close": 888.64, "volume": 615.067, "close_time": 1769291999999, "quote_volume": 546028.5818, "trades": 5730, "taker_buy_base": 365.162, "taker_buy_quote": 324170.92273 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 888.64, "high": 889.79, "low": 888.06, "close": 888.78, "volume": 1157.505, "close_time": 1769295599999, "quote_volume": 1028905.81967, "trades": 9008, "taker_buy_base": 583.157, "taker_buy_quote": 518383.51338 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 888.78, "high": 889.21, "low": 887.01, "close": 887.17, "volume": 1039.371, "close_time": 1769299199999, "quote_volume": 922855.40489, "trades": 11248, "taker_buy_base": 458.873, "taker_buy_quote": 407426.68621 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 887.18, "high": 887.75, "low": 885.47, "close": 885.94, "volume": 2213.106, "close_time": 1769302799999, "quote_volume": 1961593.58604, "trades": 15671, "taker_buy_base": 1080.292, "taker_buy_quote": 957528.40221 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 885.93, "high": 886.29, "low": 883.75, "close": 884.63, "volume": 3262.444, "close_time": 1769306399999, "quote_volume": 2887221.45655, "trades": 17409, "taker_buy_base": 1352.025, "taker_buy_quote": 1196530.64948 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 884.64, "high": 885.12, "low": 883.64, "close": 883.88, "volume": 3728.013, "close_time": 1769309999999, "quote_volume": 3296072.25137, "trades": 17775, "taker_buy_base": 1837.408, "taker_buy_quote": 1624337.02574 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 883.88, "high": 884.42, "low": 880.1, "close": 881.24, "volume": 3349.333, "close_time": 1769313599999, "quote_volume": 2953385.79217, "trades": 20885, "taker_buy_base": 1377.954, "taker_buy_quote": 1214883.82682 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 881.24, "high": 883.67, "low": 881.0, "close": 882.27, "volume": 2073.685, "close_time": 1769317199999, "quote_volume": 1829976.20253, "trades": 13650, "taker_buy_base": 949.976, "taker_buy_quote": 838387.2345 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 882.27, "high": 882.91, "low": 880.48, "close": 882.12, "volume": 2639.982, "close_time": 1769320799999, "quote_volume": 2327166.05845, "trades": 14973, "taker_buy_base": 1091.229, "taker_buy_quote": 961642.83916 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 882.13, "high": 882.47, "low": 879.77, "close": 881.8, "volume": 3098.854, "close_time": 1769324399999, "quote_volume": 2730461.26241, "trades": 17636, "taker_buy_base": 1303.377, "taker_buy_quote": 1148834.93424 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 881.8, "high": 881.8, "low": 879.32, "close": 879.4, "volume": 2354.996, "close_time": 1769327999999, "quote_volume": 2073598.76992, "trades": 16469, "taker_buy_base": 902.169, "taker_buy_quote": 794389.25586 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 879.4, "high": 881.86, "low": 877.14, "close": 878.36, "volume": 4297.914, "close_time": 1769331599999, "quote_volume": 3778018.94618, "trades": 29690, "taker_buy_base": 2196.187, "taker_buy_quote": 1930480.15441 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 878.36, "high": 882.22, "low": 878.05, "close": 881.18, "volume": 3679.124, "close_time": 1769335199999, "quote_volume": 3238557.6753, "trades": 23871, "taker_buy_base": 2128.157, "taker_buy_quote": 1873365.67375 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 881.18, "high": 883.25, "low": 880.4, "close": 882.15, "volume": 4464.815, "close_time": 1769338799999, "quote_volume": 3938057.72382, "trades": 23649, "taker_buy_base": 2344.333, "taker_buy_quote": 2067682.96362 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 882.16, "high": 882.83, "low": 879.78, "close": 880.52, "volume": 1749.554, "close_time": 1769342399999, "quote_volume": 1541853.89468, "trades": 16410, "taker_buy_base": 850.42, "taker_buy_quote": 749468.90519 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 880.51, "high": 881.06, "low": 879.41, "close": 881.02, "volume": 2292.0, "close_time": 1769345999999, "quote_volume": 2017400.48351, "trades": 21304, "taker_buy_base": 1182.432, "taker_buy_quote": 1040789.95767 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 881.02, "high": 881.49, "low": 878.72, "close": 880.51, "volume": 2500.614, "close_time": 1769349599999, "quote_volume": 2201245.3665, "trades": 17547, "taker_buy_base": 1110.316, "taker_buy_quote": 977357.58377 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 880.51, "high": 880.86, "low": 876.87, "close": 878.82, "volume": 4144.363, "close_time": 1769353199999, "quote_volume": 3643077.4828, "trades": 27834, "taker_buy_base": 2009.578, "taker_buy_quote": 1766709.16217 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 878.82, "high": 880.0, "low": 876.77, "close": 877.55, "volume": 1474.113, "close_time": 1769356799999, "quote_volume": 1295016.31175, "trades": 16952, "taker_buy_base": 743.606, "taker_buy_quote": 653262.83497 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 877.55, "high": 877.69, "low": 868.0, "close": 870.64, "volume": 17991.92, "close_time": 1769360399999, "quote_volume": 15681349.44878, "trades": 94162, "taker_buy_base": 7496.323, "taker_buy_quote": 6533723.34147 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 870.65, "high": 871.16, "low": 867.36, "close": 869.47, "volume": 3556.109, "close_time": 1769363999999, "quote_volume": 3089830.10918, "trades": 26527, "taker_buy_base": 1895.157, "taker_buy_quote": 1646735.71696 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 869.47, "high": 870.02, "low": 862.0, "close": 866.54, "volume": 12682.987, "close_time": 1769367599999, "quote_volume": 10975718.72508, "trades": 70545, "taker_buy_base": 5632.464, "taker_buy_quote": 4874741.60215 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 866.54, "high": 867.51, "low": 856.0, "close": 858.86, "volume": 15882.604, "close_time": 1769371199999, "quote_volume": 13674806.51368, "trades": 81811, "taker_buy_base": 7647.03, "taker_buy_quote": 6583754.46042 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 858.86, "high": 861.54, "low": 856.01, "close": 860.84, "volume": 7987.364, "close_time": 1769374799999, "quote_volume": 6859061.35799, "trades": 45368, "taker_buy_base": 4430.724, "taker_buy_quote": 3805061.78278 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 860.84, "high": 864.85, "low": 860.06, "close": 863.94, "volume": 5107.901, "close_time": 1769378399999, "quote_volume": 4406447.26622, "trades": 35935, "taker_buy_base": 2765.649, "taker_buy_quote": 2385825.91127 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 863.94, "high": 864.08, "low": 859.8, "close": 861.99, "volume": 5224.393, "close_time": 1769381999999, "quote_volume": 4501268.24276, "trades": 29015, "taker_buy_base": 2309.575, "taker_buy_quote": 1990136.99686 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 861.99, "high": 866.66, "low": 859.19, "close": 866.02, "volume": 5024.038, "close_time": 1769385599999, "quote_volume": 4337631.27829, "trades": 46024, "taker_buy_base": 2633.394, "taker_buy_quote": 2273691.04381 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 866.02, "high": 869.7, "low": 864.91, "close": 867.48, "volume": 7377.95, "close_time": 1769389199999, "quote_volume": 6401802.13098, "trades": 34969, "taker_buy_base": 4151.62, "taker_buy_quote": 3602343.90532 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 867.48, "high": 875.98, "low": 867.34, "close": 874.12, "volume": 9285.648, "close_time": 1769392799999, "quote_volume": 8104201.82727, "trades": 47664, "taker_buy_base": 4810.35, "taker_buy_quote": 4197434.0716 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 874.12, "high": 874.99, "low": 870.39, "close": 871.69, "volume": 6388.824, "close_time": 1769396399999, "quote_volume": 5575824.50471, "trades": 27485, "taker_buy_base": 2876.913, "taker_buy_quote": 2510756.05315 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 871.69, "high": 872.81, "low": 867.0, "close": 868.21, "volume": 3801.684, "close_time": 1769399999999, "quote_volume": 3307535.79805, "trades": 23086, "taker_buy_base": 1442.182, "taker_buy_quote": 1254500.43545 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 868.2, "high": 873.8, "low": 868.0, "close": 872.21, "volume": 2593.144, "close_time": 1769403599999, "quote_volume": 2260227.51245, "trades": 22941, "taker_buy_base": 1518.109, "taker_buy_quote": 1323006.95943 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 872.21, "high": 872.89, "low": 871.15, "close": 871.93, "volume": 1469.008, "close_time": 1769407199999, "quote_volume": 1281155.02969, "trades": 14161, "taker_buy_base": 849.843, "taker_buy_quote": 741200.32772 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 871.93, "high": 873.7, "low": 870.24, "close": 872.93, "volume": 2467.03, "close_time": 1769410799999, "quote_volume": 2151723.79819, "trades": 16959, "taker_buy_base": 1372.952, "taker_buy_quote": 1197580.64431 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 872.94, "high": 874.68, "low": 871.2, "close": 874.64, "volume": 2896.864, "close_time": 1769414399999, "quote_volume": 2529601.67456, "trades": 17945, "taker_buy_base": 1526.586, "taker_buy_quote": 1333201.52618 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 874.63, "high": 877.83, "low": 872.95, "close": 873.36, "volume": 6404.782, "close_time": 1769417999999, "quote_volume": 5604568.36164, "trades": 33120, "taker_buy_base": 2313.45, "taker_buy_quote": 2024384.42748 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 873.36, "high": 873.4, "low": 869.4, "close": 870.15, "volume": 4421.436, "close_time": 1769421599999, "quote_volume": 3849821.34997, "trades": 21714, "taker_buy_base": 1581.279, "taker_buy_quote": 1376747.79037 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 870.15, "high": 872.86, "low": 870.15, "close": 872.21, "volume": 2487.943, "close_time": 1769425199999, "quote_volume": 2170149.72326, "trades": 14783, "taker_buy_base": 1304.675, "taker_buy_quote": 1137973.401 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 872.22, "high": 873.28, "low": 871.42, "close": 873.12, "volume": 2238.637, "close_time": 1769428799999, "quote_volume": 1953461.10893, "trades": 14560, "taker_buy_base": 1004.856, "taker_buy_quote": 876692.78805 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 873.12, "high": 875.67, "low": 871.6, "close": 872.64, "volume": 4263.747, "close_time": 1769432399999, "quote_volume": 3723542.74536, "trades": 19151, "taker_buy_base": 1955.828, "taker_buy_quote": 1708648.22281 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 872.64, "high": 874.63, "low": 872.08, "close": 874.45, "volume": 3254.796, "close_time": 1769435999999, "quote_volume": 2842558.98628, "trades": 19694, "taker_buy_base": 1322.954, "taker_buy_quote": 1155465.20808 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 874.45, "high": 876.67, "low": 869.63, "close": 874.32, "volume": 8414.977, "close_time": 1769439599999, "quote_volume": 7347697.18434, "trades": 52752, "taker_buy_base": 3906.856, "taker_buy_quote": 3412034.43128 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 874.33, "high": 878.34, "low": 869.63, "close": 871.93, "volume": 7879.728, "close_time": 1769443199999, "quote_volume": 6885903.96071, "trades": 65423, "taker_buy_base": 3600.265, "taker_buy_quote": 3146804.26509 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 871.94, "high": 875.06, "low": 869.85, "close": 873.04, "volume": 4782.546, "close_time": 1769446799999, "quote_volume": 4173737.48517, "trades": 39316, "taker_buy_base": 2694.568, "taker_buy_quote": 2352388.75715 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 873.04, "high": 874.7, "low": 868.68, "close": 873.96, "volume": 5721.877, "close_time": 1769450399999, "quote_volume": 4987899.57052, "trades": 29740, "taker_buy_base": 2661.398, "taker_buy_quote": 2320678.75114 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 873.96, "high": 879.13, "low": 873.53, "close": 878.07, "volume": 4559.964, "close_time": 1769453999999, "quote_volume": 3998077.64758, "trades": 30417, "taker_buy_base": 2282.171, "taker_buy_quote": 2000769.82856 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 878.07, "high": 878.72, "low": 874.1, "close": 874.4, "volume": 2136.019, "close_time": 1769457599999, "quote_volume": 1872081.31731, "trades": 20149, "taker_buy_base": 896.809, "taker_buy_quote": 785877.79404 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 874.4, "high": 875.47, "low": 871.66, "close": 872.78, "volume": 1858.596, "close_time": 1769461199999, "quote_volume": 1623928.58437, "trades": 17941, "taker_buy_base": 966.132, "taker_buy_quote": 844088.99607 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 872.78, "high": 879.0, "low": 872.23, "close": 876.61, "volume": 2189.109, "close_time": 1769464799999, "quote_volume": 1917774.59133, "trades": 16574, "taker_buy_base": 1433.55, "taker_buy_quote": 1255855.51441 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 876.61, "high": 879.65, "low": 876.19, "close": 878.01, "volume": 3394.603, "close_time": 1769468399999, "quote_volume": 2981033.71526, "trades": 14296, "taker_buy_base": 2358.793, "taker_buy_quote": 2071822.0146 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 878.01, "high": 881.44, "low": 876.73, "close": 879.41, "volume": 2411.792, "close_time": 1769471999999, "quote_volume": 2121142.05473, "trades": 14228, "taker_buy_base": 1540.973, "taker_buy_quote": 1355174.23443 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 879.41, "high": 879.57, "low": 876.53, "close": 877.68, "volume": 2083.836, "close_time": 1769475599999, "quote_volume": 1829559.79162, "trades": 12286, "taker_buy_base": 820.042, "taker_buy_quote": 719984.62721 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 877.67, "high": 881.76, "low": 876.2, "close": 881.32, "volume": 3617.441, "close_time": 1769479199999, "quote_volume": 3182703.56603, "trades": 20675, "taker_buy_base": 2219.929, "taker_buy_quote": 1953482.01496 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 881.31, "high": 885.42, "low": 881.18, "close": 885.09, "volume": 8816.74, "close_time": 1769482799999, "quote_volume": 7791632.6074, "trades": 33688, "taker_buy_base": 4370.877, "taker_buy_quote": 3862022.35481 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 885.09, "high": 886.08, "low": 884.22, "close": 884.92, "volume": 5570.304, "close_time": 1769486399999, "quote_volume": 4930021.95488, "trades": 26777, "taker_buy_base": 2768.267, "taker_buy_quote": 2450204.3604 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 884.91, "high": 888.25, "low": 884.48, "close": 885.32, "volume": 7088.721, "close_time": 1769489999999, "quote_volume": 6284907.3357, "trades": 42558, "taker_buy_base": 2934.075, "taker_buy_quote": 2601456.84085 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 885.32, "high": 885.54, "low": 882.14, "close": 884.65, "volume": 4078.162, "close_time": 1769493599999, "quote_volume": 3605446.7069, "trades": 18929, "taker_buy_base": 1654.417, "taker_buy_quote": 1462647.05936 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 884.66, "high": 885.53, "low": 882.35, "close": 883.37, "volume": 4913.076, "close_time": 1769497199999, "quote_volume": 4341284.75638, "trades": 20771, "taker_buy_base": 1599.49, "taker_buy_quote": 1413096.65292 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 883.38, "high": 885.61, "low": 883.2, "close": 883.54, "volume": 6620.805, "close_time": 1769500799999, "quote_volume": 5854154.4485, "trades": 30846, "taker_buy_base": 1406.954, "taker_buy_quote": 1244266.00827 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 883.54, "high": 885.11, "low": 883.26, "close": 884.59, "volume": 5032.811, "close_time": 1769504399999, "quote_volume": 4449786.16741, "trades": 27908, "taker_buy_base": 1737.018, "taker_buy_quote": 1535894.56724 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 884.58, "high": 884.58, "low": 881.36, "close": 881.36, "volume": 5943.826, "close_time": 1769507999999, "quote_volume": 5247644.73636, "trades": 26090, "taker_buy_base": 1603.728, "taker_buy_quote": 1416184.5858 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 881.37, "high": 882.0, "low": 877.17, "close": 877.45, "volume": 7311.81, "close_time": 1769511599999, "quote_volume": 6427868.98578, "trades": 27311, "taker_buy_base": 1581.417, "taker_buy_quote": 1390555.80897 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 877.46, "high": 880.55, "low": 876.88, "close": 880.43, "volume": 5013.562, "close_time": 1769515199999, "quote_volume": 4405389.81427, "trades": 17989, "taker_buy_base": 2282.451, "taker_buy_quote": 2005820.18596 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 880.44, "high": 881.95, "low": 880.31, "close": 880.77, "volume": 4019.818, "close_time": 1769518799999, "quote_volume": 3542414.71769, "trades": 14871, "taker_buy_base": 1495.344, "taker_buy_quote": 1317618.58618 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 880.78, "high": 883.14, "low": 879.31, "close": 882.3, "volume": 4875.293, "close_time": 1769522399999, "quote_volume": 4296859.92884, "trades": 22262, "taker_buy_base": 1894.488, "taker_buy_quote": 1670124.62721 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 882.31, "high": 885.29, "low": 880.6, "close": 881.79, "volume": 10237.14, "close_time": 1769525999999, "quote_volume": 9038752.61554, "trades": 57448, "taker_buy_base": 3856.284, "taker_buy_quote": 3405402.73528 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 881.8, "high": 886.27, "low": 881.1, "close": 885.73, "volume": 7877.238, "close_time": 1769529599999, "quote_volume": 6967593.56737, "trades": 44848, "taker_buy_base": 3202.767, "taker_buy_quote": 2831720.64295 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 885.73, "high": 896.71, "low": 885.73, "close": 894.95, "volume": 16479.844, "close_time": 1769533199999, "quote_volume": 14715321.95353, "trades": 81365, "taker_buy_base": 7997.757, "taker_buy_quote": 7135873.80379 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 894.96, "high": 897.72, "low": 884.9, "close": 887.1, "volume": 8518.398, "close_time": 1769536799999, "quote_volume": 7588385.42954, "trades": 59019, "taker_buy_base": 3505.381, "taker_buy_quote": 3121310.74077 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 887.11, "high": 894.65, "low": 886.41, "close": 892.44, "volume": 3938.413, "close_time": 1769540399999, "quote_volume": 3509525.11469, "trades": 32432, "taker_buy_base": 2390.556, "taker_buy_quote": 2130049.99413 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 892.45, "high": 893.65, "low": 889.98, "close": 891.88, "volume": 3196.641, "close_time": 1769543999999, "quote_volume": 2849756.68644, "trades": 16977, "taker_buy_base": 1003.964, "taker_buy_quote": 895176.43979 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 891.89, "high": 898.88, "low": 891.59, "close": 898.61, "volume": 3432.296, "close_time": 1769547599999, "quote_volume": 3075366.13657, "trades": 25132, "taker_buy_base": 2199.464, "taker_buy_quote": 1970897.58153 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 898.61, "high": 899.28, "low": 895.0, "close": 895.73, "volume": 2982.282, "close_time": 1769551199999, "quote_volume": 2674235.50207, "trades": 17322, "taker_buy_base": 1198.809, "taker_buy_quote": 1075143.25396 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 895.73, "high": 899.98, "low": 895.72, "close": 899.16, "volume": 3038.557, "close_time": 1769554799999, "quote_volume": 2730927.2525, "trades": 16080, "taker_buy_base": 1843.389, "taker_buy_quote": 1657082.51375 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 899.17, "high": 901.22, "low": 897.99, "close": 898.36, "volume": 3842.625, "close_time": 1769558399999, "quote_volume": 3455988.55359, "trades": 19147, "taker_buy_base": 2766.384, "taker_buy_quote": 2487912.58932 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 898.35, "high": 900.99, "low": 897.77, "close": 900.03, "volume": 2638.543, "close_time": 1769561999999, "quote_volume": 2372815.87192, "trades": 21618, "taker_buy_base": 1643.608, "taker_buy_quote": 1478141.68372 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 900.04, "high": 900.93, "low": 895.22, "close": 896.48, "volume": 6341.767, "close_time": 1769565599999, "quote_volume": 5691217.58772, "trades": 24414, "taker_buy_base": 3323.583, "taker_buy_quote": 2981981.34525 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 896.47, "high": 896.93, "low": 894.41, "close": 896.93, "volume": 2747.457, "close_time": 1769569199999, "quote_volume": 2460155.22289, "trades": 22613, "taker_buy_base": 1472.497, "taker_buy_quote": 1318634.84983 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 896.92, "high": 897.69, "low": 894.81, "close": 896.84, "volume": 4348.976, "close_time": 1769572799999, "quote_volume": 3897868.42048, "trades": 18058, "taker_buy_base": 1651.708, "taker_buy_quote": 1480375.65382 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 896.84, "high": 899.19, "low": 895.34, "close": 898.89, "volume": 4464.936, "close_time": 1769576399999, "quote_volume": 4007458.36478, "trades": 14759, "taker_buy_base": 1776.113, "taker_buy_quote": 1593887.90397 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 898.89, "high": 901.0, "low": 897.99, "close": 900.84, "volume": 5390.382, "close_time": 1769579999999, "quote_volume": 4849437.08273, "trades": 17953, "taker_buy_base": 3053.384, "taker_buy_quote": 2747306.97671 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 900.85, "high": 904.72, "low": 899.7, "close": 903.65, "volume": 4149.121, "close_time": 1769583599999, "quote_volume": 3743044.28567, "trades": 25048, "taker_buy_base": 2577.743, "taker_buy_quote": 2325610.73324 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 903.66, "high": 904.18, "low": 901.93, "close": 903.34, "volume": 4708.713, "close_time": 1769587199999, "quote_volume": 4253317.60632, "trades": 17928, "taker_buy_base": 2005.295, "taker_buy_quote": 1811512.31972 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 903.34, "high": 905.94, "low": 902.27, "close": 902.49, "volume": 5116.766, "close_time": 1769590799999, "quote_volume": 4627149.58945, "trades": 28098, "taker_buy_base": 2316.856, "taker_buy_quote": 2095170.95067 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 902.49, "high": 908.67, "low": 902.49, "close": 908.55, "volume": 8566.163, "close_time": 1769594399999, "quote_volume": 7760358.30195, "trades": 32066, "taker_buy_base": 3834.008, "taker_buy_quote": 3473953.44332 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 908.55, "high": 909.43, "low": 905.26, "close": 905.54, "volume": 3579.259, "close_time": 1769597999999, "quote_volume": 3246905.09362, "trades": 26247, "taker_buy_base": 1681.108, "taker_buy_quote": 1524889.68019 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 905.54, "high": 908.0, "low": 902.98, "close": 907.69, "volume": 3558.654, "close_time": 1769601599999, "quote_volume": 3221150.8896, "trades": 28906, "taker_buy_base": 1905.763, "taker_buy_quote": 1725044.98852 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 907.68, "high": 907.76, "low": 903.97, "close": 905.27, "volume": 4894.129, "close_time": 1769605199999, "quote_volume": 4434113.44819, "trades": 27300, "taker_buy_base": 2046.84, "taker_buy_quote": 1854497.3698 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 905.27, "high": 908.31, "low": 905.22, "close": 906.04, "volume": 3018.813, "close_time": 1769608799999, "quote_volume": 2737253.63353, "trades": 24770, "taker_buy_base": 1605.764, "taker_buy_quote": 1456114.03847 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 906.03, "high": 906.05, "low": 900.82, "close": 901.99, "volume": 8427.384, "close_time": 1769612399999, "quote_volume": 7612469.69718, "trades": 44580, "taker_buy_base": 4489.8, "taker_buy_quote": 4055520.09859 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 901.99, "high": 904.0, "low": 897.18, "close": 902.92, "volume": 7719.054, "close_time": 1769615999999, "quote_volume": 6954040.84297, "trades": 37910, "taker_buy_base": 3688.43, "taker_buy_quote": 3322883.11298 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 902.91, "high": 903.83, "low": 897.83, "close": 900.0, "volume": 7981.575, "close_time": 1769619599999, "quote_volume": 7188834.82842, "trades": 41522, "taker_buy_base": 1998.463, "taker_buy_quote": 1799975.71135 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 900.0, "high": 907.06, "low": 898.32, "close": 904.48, "volume": 6089.864, "close_time": 1769623199999, "quote_volume": 5501415.4102, "trades": 30543, "taker_buy_base": 3026.578, "taker_buy_quote": 2734017.36135 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 904.48, "high": 904.65, "low": 900.42, "close": 902.52, "volume": 3974.117, "close_time": 1769626799999, "quote_volume": 3586044.46198, "trades": 28925, "taker_buy_base": 1425.756, "taker_buy_quote": 1286552.49598 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 902.51, "high": 905.26, "low": 900.16, "close": 904.0, "volume": 4104.581, "close_time": 1769630399999, "quote_volume": 3703534.97754, "trades": 43223, "taker_buy_base": 1991.902, "taker_buy_quote": 1797198.08091 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 904.01, "high": 907.71, "low": 902.32, "close": 902.75, "volume": 2718.541, "close_time": 1769633999999, "quote_volume": 2461611.12411, "trades": 22279, "taker_buy_base": 1343.708, "taker_buy_quote": 1216816.35828 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 902.75, "high": 904.7, "low": 899.68, "close": 904.32, "volume": 2875.029, "close_time": 1769637599999, "quote_volume": 2594353.62109, "trades": 25535, "taker_buy_base": 1935.509, "taker_buy_quote": 1746906.53252 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 904.32, "high": 905.33, "low": 902.61, "close": 904.35, "volume": 1447.57, "close_time": 1769641199999, "quote_volume": 1308650.12278, "trades": 15186, "taker_buy_base": 715.023, "taker_buy_quote": 646385.33145 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 904.34, "high": 905.28, "low": 901.69, "close": 902.91, "volume": 1411.846, "close_time": 1769644799999, "quote_volume": 1275183.95626, "trades": 19087, "taker_buy_base": 774.483, "taker_buy_quote": 699486.81324 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 902.92, "high": 904.24, "low": 900.37, "close": 903.56, "volume": 2551.998, "close_time": 1769648399999, "quote_volume": 2302949.41502, "trades": 24242, "taker_buy_base": 1523.115, "taker_buy_quote": 1374562.77097 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 903.57, "high": 904.98, "low": 898.78, "close": 899.54, "volume": 3748.038, "close_time": 1769651999999, "quote_volume": 3378159.55707, "trades": 27535, "taker_buy_base": 1660.63, "taker_buy_quote": 1497360.37543 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 899.54, "high": 901.24, "low": 893.2, "close": 894.67, "volume": 6670.947, "close_time": 1769655599999, "quote_volume": 5982221.75486, "trades": 52527, "taker_buy_base": 3192.663, "taker_buy_quote": 2863457.00414 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 894.67, "high": 898.97, "low": 893.87, "close": 896.54, "volume": 4943.888, "close_time": 1769659199999, "quote_volume": 4435289.95233, "trades": 35743, "taker_buy_base": 2777.923, "taker_buy_quote": 2491614.97792 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 896.55, "high": 901.42, "low": 895.2, "close": 900.52, "volume": 5187.099, "close_time": 1769662799999, "quote_volume": 4660006.52724, "trades": 25915, "taker_buy_base": 2970.08, "taker_buy_quote": 2668271.08981 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 900.53, "high": 902.65, "low": 898.0, "close": 898.55, "volume": 7454.507, "close_time": 1769666399999, "quote_volume": 6709658.24731, "trades": 22602, "taker_buy_base": 3970.852, "taker_buy_quote": 3575177.1194 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 898.55, "high": 901.47, "low": 898.55, "close": 901.41, "volume": 2734.128, "close_time": 1769669999999, "quote_volume": 2461441.53642, "trades": 20968, "taker_buy_base": 1648.048, "taker_buy_quote": 1483631.81988 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 901.41, "high": 906.67, "low": 901.4, "close": 904.8, "volume": 12770.36, "close_time": 1769673599999, "quote_volume": 11548813.32626, "trades": 51754, "taker_buy_base": 7419.005, "taker_buy_quote": 6708934.39496 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 904.8, "high": 905.41, "low": 902.09, "close": 903.78, "volume": 16318.01, "close_time": 1769677199999, "quote_volume": 14752544.5585, "trades": 55070, "taker_buy_base": 9348.008, "taker_buy_quote": 8451444.56909 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 903.78, "high": 905.8, "low": 902.66, "close": 903.86, "volume": 22386.502, "close_time": 1769680799999, "quote_volume": 20244773.23818, "trades": 56846, "taker_buy_base": 14299.192, "taker_buy_quote": 12931399.16747 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 903.86, "high": 904.59, "low": 894.93, "close": 895.0, "volume": 31077.48, "close_time": 1769684399999, "quote_volume": 27954672.96278, "trades": 107200, "taker_buy_base": 13392.278, "taker_buy_quote": 12048957.9126 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 895.0, "high": 896.5, "low": 893.23, "close": 894.28, "volume": 5912.498, "close_time": 1769687999999, "quote_volume": 5289229.20245, "trades": 43654, "taker_buy_base": 2919.314, "taker_buy_quote": 2611278.82097 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 894.28, "high": 894.43, "low": 889.88, "close": 891.17, "volume": 7093.585, "close_time": 1769691599999, "quote_volume": 6324770.33116, "trades": 37624, "taker_buy_base": 2602.024, "taker_buy_quote": 2320048.27776 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 891.17, "high": 892.42, "low": 889.89, "close": 890.18, "volume": 4107.488, "close_time": 1769695199999, "quote_volume": 3660562.85778, "trades": 20695, "taker_buy_base": 1680.224, "taker_buy_quote": 1497616.31072 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 890.18, "high": 891.35, "low": 877.69, "close": 877.76, "volume": 15714.1, "close_time": 1769698799999, "quote_volume": 13915803.68002, "trades": 79105, "taker_buy_base": 6805.622, "taker_buy_quote": 6024635.89974 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 877.76, "high": 878.07, "low": 856.9, "close": 864.15, "volume": 37858.809, "close_time": 1769702399999, "quote_volume": 32792210.32997, "trades": 202165, "taker_buy_base": 19198.41, "taker_buy_quote": 16625512.70337 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 864.15, "high": 865.87, "low": 856.82, "close": 865.55, "volume": 19717.543, "close_time": 1769705999999, "quote_volume": 16963475.60882, "trades": 99631, "taker_buy_base": 11953.641, "taker_buy_quote": 10284132.25311 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 865.55, "high": 870.36, "low": 862.72, "close": 863.47, "volume": 11643.858, "close_time": 1769709599999, "quote_volume": 10091530.20483, "trades": 64376, "taker_buy_base": 5282.125, "taker_buy_quote": 4579165.17022 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 863.47, "high": 867.73, "low": 856.5, "close": 858.26, "volume": 13311.979, "close_time": 1769713199999, "quote_volume": 11475766.78377, "trades": 78692, "taker_buy_base": 5685.526, "taker_buy_quote": 4902782.15313 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 858.26, "high": 862.84, "low": 852.81, "close": 860.4, "volume": 15962.679, "close_time": 1769716799999, "quote_volume": 13685012.22662, "trades": 76587, "taker_buy_base": 7997.576, "taker_buy_quote": 6856865.8189 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 860.4, "high": 865.62, "low": 859.61, "close": 864.51, "volume": 4843.15, "close_time": 1769720399999, "quote_volume": 4177090.2853, "trades": 33535, "taker_buy_base": 2216.162, "taker_buy_quote": 1911190.04504 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 864.51, "high": 867.28, "low": 862.95, "close": 865.47, "volume": 9325.444, "close_time": 1769723999999, "quote_volume": 8059805.03783, "trades": 37409, "taker_buy_base": 4120.389, "taker_buy_quote": 3561082.43519 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 865.47, "high": 867.35, "low": 863.11, "close": 867.35, "volume": 5095.895, "close_time": 1769727599999, "quote_volume": 4411388.02094, "trades": 18821, "taker_buy_base": 2918.6, "taker_buy_quote": 2526906.32418 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 867.35, "high": 869.48, "low": 865.21, "close": 868.69, "volume": 3798.701, "close_time": 1769731199999, "quote_volume": 3295880.58143, "trades": 21387, "taker_buy_base": 1840.112, "taker_buy_quote": 1596255.34894 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 868.69, "high": 869.77, "low": 864.24, "close": 865.49, "volume": 5639.545, "close_time": 1769734799999, "quote_volume": 4889098.09314, "trades": 31282, "taker_buy_base": 2546.499, "taker_buy_quote": 2207772.53048 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 865.49, "high": 865.55, "low": 837.65, "close": 847.84, "volume": 57514.467, "close_time": 1769738399999, "quote_volume": 48768590.05157, "trades": 163800, "taker_buy_base": 25155.69, "taker_buy_quote": 21317012.56782 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 847.84, "high": 847.84, "low": 835.55, "close": 842.5, "volume": 22140.437, "close_time": 1769741999999, "quote_volume": 18648897.83031, "trades": 118420, "taker_buy_base": 11024.057, "taker_buy_quote": 9285574.00344 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 842.5, "high": 846.77, "low": 842.31, "close": 845.7, "volume": 8659.588, "close_time": 1769745599999, "quote_volume": 7319178.84552, "trades": 61483, "taker_buy_base": 5365.26, "taker_buy_quote": 4534606.81056 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 845.69, "high": 854.36, "low": 845.6, "close": 850.42, "volume": 10033.31, "close_time": 1769749199999, "quote_volume": 8534264.08723, "trades": 39904, "taker_buy_base": 5899.361, "taker_buy_quote": 5016948.62886 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 850.42, "high": 851.66, "low": 847.36, "close": 847.39, "volume": 5189.196, "close_time": 1769752799999, "quote_volume": 4410249.81902, "trades": 36169, "taker_buy_base": 2435.929, "taker_buy_quote": 2071248.82461 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 847.4, "high": 847.45, "low": 836.14, "close": 840.23, "volume": 8851.792, "close_time": 1769756399999, "quote_volume": 7448737.68202, "trades": 51208, "taker_buy_base": 3528.851, "taker_buy_quote": 2968083.94013 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 840.23, "high": 848.45, "low": 840.23, "close": 847.55, "volume": 7863.779, "close_time": 1769759999999, "quote_volume": 6648518.19629, "trades": 53005, "taker_buy_base": 4620.35, "taker_buy_quote": 3905932.39304 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 847.56, "high": 848.05, "low": 840.25, "close": 841.94, "volume": 6984.896, "close_time": 1769763599999, "quote_volume": 5899434.39195, "trades": 53997, "taker_buy_base": 3794.853, "taker_buy_quote": 3206696.83196 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 841.95, "high": 843.5, "low": 833.08, "close": 834.56, "volume": 10749.656, "close_time": 1769767199999, "quote_volume": 9002167.84174, "trades": 66870, "taker_buy_base": 4196.505, "taker_buy_quote": 3514891.56489 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 834.56, "high": 839.0, "low": 833.32, "close": 838.95, "volume": 5711.049, "close_time": 1769770799999, "quote_volume": 4776357.51765, "trades": 47430, "taker_buy_base": 2896.728, "taker_buy_quote": 2422515.58944 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 838.94, "high": 845.0, "low": 837.0, "close": 842.79, "volume": 8062.028, "close_time": 1769774399999, "quote_volume": 6769299.26037, "trades": 49473, "taker_buy_base": 3865.736, "taker_buy_quote": 3246179.78195 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 842.79, "high": 843.36, "low": 836.45, "close": 838.01, "volume": 8130.926, "close_time": 1769777999999, "quote_volume": 6826705.51593, "trades": 45751, "taker_buy_base": 3392.844, "taker_buy_quote": 2848396.9827 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 838.01, "high": 852.09, "low": 837.73, "close": 845.34, "volume": 26285.171, "close_time": 1769781599999, "quote_volume": 22217615.85664, "trades": 99419, "taker_buy_base": 12080.576, "taker_buy_quote": 10201435.71007 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 845.33, "high": 855.87, "low": 845.33, "close": 850.57, "volume": 9659.103, "close_time": 1769785199999, "quote_volume": 8220926.0977, "trades": 88304, "taker_buy_base": 5074.354, "taker_buy_quote": 4319092.69036 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 850.58, "high": 855.56, "low": 845.15, "close": 850.11, "volume": 12439.257, "close_time": 1769788799999, "quote_volume": 10595290.41763, "trades": 119564, "taker_buy_base": 5587.394, "taker_buy_quote": 4761062.88343 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 850.1, "high": 854.34, "low": 848.0, "close": 850.85, "volume": 8934.981, "close_time": 1769792399999, "quote_volume": 7607637.95475, "trades": 69523, "taker_buy_base": 5163.635, "taker_buy_quote": 4397557.76539 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 850.85, "high": 853.0, "low": 847.5, "close": 848.61, "volume": 8161.14, "close_time": 1769795999999, "quote_volume": 6934717.57919, "trades": 62682, "taker_buy_base": 4640.171, "taker_buy_quote": 3944012.79821 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 848.61, "high": 852.16, "low": 831.83, "close": 850.34, "volume": 24301.109, "close_time": 1769799599999, "quote_volume": 20438260.26349, "trades": 148497, "taker_buy_base": 12554.75, "taker_buy_quote": 10562997.33759 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 850.35, "high": 855.9, "low": 850.34, "close": 854.24, "volume": 8398.682, "close_time": 1769803199999, "quote_volume": 7166304.91727, "trades": 79911, "taker_buy_base": 3966.512, "taker_buy_quote": 3384151.85856 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 854.24, "high": 862.09, "low": 846.38, "close": 859.54, "volume": 18545.674, "close_time": 1769806799999, "quote_volume": 15832563.31396, "trades": 99580, "taker_buy_base": 7331.887, "taker_buy_quote": 6256124.42356 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 859.55, "high": 860.04, "low": 853.59, "close": 858.96, "volume": 6161.766, "close_time": 1769810399999, "quote_volume": 5279638.62913, "trades": 61601, "taker_buy_base": 3133.493, "taker_buy_quote": 2685372.62929 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 858.96, "high": 860.3, "low": 856.92, "close": 860.06, "volume": 2933.349, "close_time": 1769813999999, "quote_volume": 2518995.90655, "trades": 28157, "taker_buy_base": 1593.235, "taker_buy_quote": 1368167.78804 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 860.07, "high": 861.58, "low": 856.4, "close": 858.81, "volume": 4600.453, "close_time": 1769817599999, "quote_volume": 3951648.94141, "trades": 24445, "taker_buy_base": 2926.334, "taker_buy_quote": 2513443.54799 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 858.81, "high": 860.85, "low": 856.47, "close": 856.68, "volume": 4093.056, "close_time": 1769821199999, "quote_volume": 3515072.12803, "trades": 28802, "taker_buy_base": 1992.872, "taker_buy_quote": 1711386.11554 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 856.67, "high": 858.84, "low": 853.89, "close": 854.46, "volume": 7182.321, "close_time": 1769824799999, "quote_volume": 6149067.55907, "trades": 30648, "taker_buy_base": 2492.329, "taker_buy_quote": 2133645.61583 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 854.47, "high": 855.48, "low": 851.93, "close": 854.49, "volume": 2381.277, "close_time": 1769828399999, "quote_volume": 2032634.44442, "trades": 25574, "taker_buy_base": 1229.459, "taker_buy_quote": 1049690.53481 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 854.5, "high": 856.38, "low": 852.68, "close": 853.22, "volume": 2476.95, "close_time": 1769831999999, "quote_volume": 2115447.04934, "trades": 17531, "taker_buy_base": 1421.683, "taker_buy_quote": 1213664.08364 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 853.22, "high": 854.6, "low": 851.23, "close": 851.76, "volume": 2231.892, "close_time": 1769835599999, "quote_volume": 1903531.74893, "trades": 15939, "taker_buy_base": 844.842, "taker_buy_quote": 720621.44536 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 851.77, "high": 853.46, "low": 850.39, "close": 851.18, "volume": 4694.772, "close_time": 1769839199999, "quote_volume": 3998297.50375, "trades": 22591, "taker_buy_base": 2561.447, "taker_buy_quote": 2181226.17956 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 851.18, "high": 852.38, "low": 849.0, "close": 851.23, "volume": 3725.891, "close_time": 1769842799999, "quote_volume": 3168269.3595, "trades": 24025, "taker_buy_base": 1943.401, "taker_buy_quote": 1652611.46771 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 851.23, "high": 851.44, "low": 845.89, "close": 847.75, "volume": 8453.551, "close_time": 1769846399999, "quote_volume": 7174820.10201, "trades": 31535, "taker_buy_base": 4138.987, "taker_buy_quote": 3513667.36575 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 847.75, "high": 847.75, "low": 833.0, "close": 836.19, "volume": 17901.617, "close_time": 1769849999999, "quote_volume": 15022461.33844, "trades": 95605, "taker_buy_base": 8648.591, "taker_buy_quote": 7255134.37019 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 836.19, "high": 841.5, "low": 835.8, "close": 839.03, "volume": 4203.813, "close_time": 1769853599999, "quote_volume": 3526733.76159, "trades": 37298, "taker_buy_base": 2180.496, "taker_buy_quote": 1829506.31242 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 839.04, "high": 840.48, "low": 836.78, "close": 838.97, "volume": 2859.083, "close_time": 1769857199999, "quote_volume": 2397738.32297, "trades": 25811, "taker_buy_base": 1531.264, "taker_buy_quote": 1284193.98391 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 838.98, "high": 838.98, "low": 835.78, "close": 836.85, "volume": 6190.979, "close_time": 1769860799999, "quote_volume": 5180069.02021, "trades": 28625, "taker_buy_base": 3780.974, "taker_buy_quote": 3163155.45769 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 836.85, "high": 837.65, "low": 833.05, "close": 833.72, "volume": 6063.306, "close_time": 1769864399999, "quote_volume": 5063830.79082, "trades": 33963, "taker_buy_base": 3001.169, "taker_buy_quote": 2506926.864 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 833.72, "high": 834.3, "low": 828.75, "close": 830.14, "volume": 9464.508, "close_time": 1769867999999, "quote_volume": 7868350.96666, "trades": 49979, "taker_buy_base": 4060.911, "taker_buy_quote": 3376331.66531 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 830.15, "high": 831.92, "low": 805.0, "close": 812.18, "volume": 65897.476, "close_time": 1769871599999, "quote_volume": 53675839.49153, "trades": 257839, "taker_buy_base": 28275.584, "taker_buy_quote": 23029995.49641 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 812.18, "high": 816.8, "low": 801.66, "close": 803.1, "volume": 21793.15, "close_time": 1769875199999, "quote_volume": 17635292.66854, "trades": 127620, "taker_buy_base": 10432.048, "taker_buy_quote": 8444154.23692 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 803.1, "high": 810.21, "low": 790.11, "close": 793.23, "volume": 46178.529, "close_time": 1769878799999, "quote_volume": 36945967.53754, "trades": 225418, "taker_buy_base": 18926.191, "taker_buy_quote": 15152316.62933 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 793.24, "high": 796.0, "low": 774.0, "close": 781.35, "volume": 56493.899, "close_time": 1769882399999, "quote_volume": 44287419.72821, "trades": 264318, "taker_buy_base": 24735.371, "taker_buy_quote": 19393377.9045 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 781.35, "high": 783.89, "low": 750.0, "close": 772.35, "volume": 73859.463, "close_time": 1769885999999, "quote_volume": 56753767.17925, "trades": 310925, "taker_buy_base": 33173.312, "taker_buy_quote": 25506793.04753 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 772.35, "high": 781.31, "low": 767.64, "close": 771.0, "volume": 19300.587, "close_time": 1769889599999, "quote_volume": 14935542.03708, "trades": 136764, "taker_buy_base": 10136.818, "taker_buy_quote": 7848992.5492 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 771.05, "high": 775.84, "low": 766.14, "close": 770.64, "volume": 10807.451, "close_time": 1769893199999, "quote_volume": 8316590.34681, "trades": 68181, "taker_buy_base": 5307.268, "taker_buy_quote": 4084833.26869 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 770.63, "high": 777.64, "low": 766.6, "close": 776.19, "volume": 13224.468, "close_time": 1769896799999, "quote_volume": 10202032.71633, "trades": 55137, "taker_buy_base": 7970.316, "taker_buy_quote": 6149566.56182 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 776.2, "high": 778.3, "low": 771.94, "close": 774.36, "volume": 6069.014, "close_time": 1769900399999, "quote_volume": 4699866.161, "trades": 42418, "taker_buy_base": 2733.28, "taker_buy_quote": 2118371.68077 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 774.36, "high": 785.94, "low": 773.31, "close": 781.38, "volume": 11759.098, "close_time": 1769903999999, "quote_volume": 9181507.82673, "trades": 94921, "taker_buy_base": 6347.263, "taker_buy_quote": 4954205.22535 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 781.39, "high": 786.6, "low": 779.68, "close": 785.29, "volume": 8194.051, "close_time": 1769907599999, "quote_volume": 6423455.64855, "trades": 74872, "taker_buy_base": 4276.056, "taker_buy_quote": 3352439.68207 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 785.29, "high": 785.83, "low": 779.22, "close": 784.99, "volume": 6446.933, "close_time": 1769911199999, "quote_volume": 5045230.60315, "trades": 51338, "taker_buy_base": 2845.986, "taker_buy_quote": 2228008.02885 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 785.0, "high": 789.72, "low": 783.86, "close": 786.99, "volume": 8327.181, "close_time": 1769914799999, "quote_volume": 6556259.68479, "trades": 64431, "taker_buy_base": 4653.649, "taker_buy_quote": 3664450.86066 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 787.0, "high": 787.34, "low": 779.8, "close": 783.63, "volume": 10472.66, "close_time": 1769918399999, "quote_volume": 8197726.65056, "trades": 58193, "taker_buy_base": 5221.809, "taker_buy_quote": 4089372.49614 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 783.64, "high": 785.0, "low": 781.71, "close": 781.93, "volume": 6714.696, "close_time": 1769921999999, "quote_volume": 5258289.47584, "trades": 42667, "taker_buy_base": 3761.465, "taker_buy_quote": 2945490.67944 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 781.94, "high": 784.0, "low": 779.08, "close": 780.6, "volume": 7118.609, "close_time": 1769925599999, "quote_volume": 5560599.46839, "trades": 46763, "taker_buy_base": 4060.51, "taker_buy_quote": 3171998.06684 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 780.61, "high": 783.28, "low": 777.37, "close": 777.39, "volume": 4603.089, "close_time": 1769929199999, "quote_volume": 3592350.43214, "trades": 36739, "taker_buy_base": 2080.351, "taker_buy_quote": 1623969.67515 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 777.39, "high": 782.56, "low": 773.84, "close": 778.01, "volume": 7818.758, "close_time": 1769932799999, "quote_volume": 6077103.9478, "trades": 60686, "taker_buy_base": 4205.877, "taker_buy_quote": 3269772.82449 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 778.0, "high": 782.79, "low": 775.07, "close": 779.0, "volume": 5806.146, "close_time": 1769936399999, "quote_volume": 4521102.76368, "trades": 49048, "taker_buy_base": 3212.97, "taker_buy_quote": 2502227.52805 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 779.01, "high": 782.48, "low": 777.0, "close": 781.64, "volume": 3293.927, "close_time": 1769939999999, "quote_volume": 2566659.17684, "trades": 35905, "taker_buy_base": 1772.52, "taker_buy_quote": 1381392.15108 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 781.64, "high": 782.48, "low": 769.44, "close": 769.85, "volume": 8627.559, "close_time": 1769943599999, "quote_volume": 6689968.1094, "trades": 70202, "taker_buy_base": 3624.942, "taker_buy_quote": 2812511.64554 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 769.85, "high": 775.61, "low": 768.29, "close": 774.07, "volume": 6203.767, "close_time": 1769947199999, "quote_volume": 4785045.88448, "trades": 51303, "taker_buy_base": 3308.93, "taker_buy_quote": 2552969.74293 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 774.07, "high": 774.19, "low": 766.92, "close": 769.3, "volume": 6901.547, "close_time": 1769950799999, "quote_volume": 5314359.53699, "trades": 41108, "taker_buy_base": 2493.47, "taker_buy_quote": 1920626.66466 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 769.3, "high": 773.64, "low": 763.71, "close": 765.6, "volume": 8497.207, "close_time": 1769954399999, "quote_volume": 6538077.3296, "trades": 60424, "taker_buy_base": 4091.479, "taker_buy_quote": 3149568.65989 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 765.6, "high": 767.4, "low": 746.0, "close": 762.84, "volume": 42155.31, "close_time": 1769957999999, "quote_volume": 31896974.25994, "trades": 236687, "taker_buy_base": 20978.382, "taker_buy_quote": 15889708.84011 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 762.85, "high": 763.0, "low": 742.7, "close": 749.98, "volume": 31443.308, "close_time": 1769961599999, "quote_volume": 23594290.84581, "trades": 164024, "taker_buy_base": 15676.301, "taker_buy_quote": 11759530.04995 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 749.98, "high": 757.16, "low": 745.83, "close": 753.48, "volume": 17624.949, "close_time": 1769965199999, "quote_volume": 13246833.90398, "trades": 116263, "taker_buy_base": 8726.336, "taker_buy_quote": 6563396.608 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 753.48, "high": 756.42, "low": 749.49, "close": 756.13, "volume": 7680.466, "close_time": 1769968799999, "quote_volume": 5781040.70856, "trades": 42493, "taker_buy_base": 4302.071, "taker_buy_quote": 3239453.18061 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 756.13, "high": 766.8, "low": 756.09, "close": 763.25, "volume": 8539.861, "close_time": 1769972399999, "quote_volume": 6513262.94299, "trades": 83437, "taker_buy_base": 4728.314, "taker_buy_quote": 3605516.6757 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 763.26, "high": 764.44, "low": 753.94, "close": 757.15, "volume": 4767.721, "close_time": 1769975999999, "quote_volume": 3620713.55321, "trades": 45090, "taker_buy_base": 2425.833, "taker_buy_quote": 1842191.75596 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 757.14, "high": 763.7, "low": 751.81, "close": 757.64, "volume": 6527.879, "close_time": 1769979599999, "quote_volume": 4949836.39847, "trades": 49116, "taker_buy_base": 2747.19, "taker_buy_quote": 2083509.11833 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 757.64, "high": 758.45, "low": 750.53, "close": 753.68, "volume": 5669.298, "close_time": 1769983199999, "quote_volume": 4277073.58058, "trades": 48471, "taker_buy_base": 2678.846, "taker_buy_quote": 2021385.8783 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 753.67, "high": 765.51, "low": 753.67, "close": 761.81, "volume": 5670.996, "close_time": 1769986799999, "quote_volume": 4314439.4362, "trades": 47861, "taker_buy_base": 3193.066, "taker_buy_quote": 2429239.46148 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 761.8, "high": 766.39, "low": 739.63, "close": 758.54, "volume": 30019.602, "close_time": 1769990399999, "quote_volume": 22597936.8587, "trades": 201084, "taker_buy_base": 14361.54, "taker_buy_quote": 10816106.82261 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 758.54, "high": 770.61, "low": 753.81, "close": 764.19, "volume": 11146.96, "close_time": 1769993999999, "quote_volume": 8527772.2666, "trades": 88781, "taker_buy_base": 5899.591, "taker_buy_quote": 4514634.65962 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 764.18, "high": 769.35, "low": 753.6, "close": 765.13, "volume": 9595.908, "close_time": 1769997599999, "quote_volume": 7323926.14884, "trades": 71109, "taker_buy_base": 5173.649, "taker_buy_quote": 3949715.91466 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 765.13, "high": 766.9, "low": 757.45, "close": 758.52, "volume": 7273.421, "close_time": 1770001199999, "quote_volume": 5548082.22284, "trades": 55652, "taker_buy_base": 3630.163, "taker_buy_quote": 2769736.38896 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 758.53, "high": 759.04, "low": 728.44, "close": 751.57, "volume": 51210.002, "close_time": 1770004799999, "quote_volume": 37834238.63486, "trades": 259353, "taker_buy_base": 21258.315, "taker_buy_quote": 15709181.30729 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 751.58, "high": 760.39, "low": 743.49, "close": 751.38, "volume": 18095.14, "close_time": 1770008399999, "quote_volume": 13602839.26203, "trades": 117981, "taker_buy_base": 8724.814, "taker_buy_quote": 6561906.46568 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 751.38, "high": 753.19, "low": 735.55, "close": 738.09, "volume": 25463.794, "close_time": 1770011999999, "quote_volume": 18952582.71942, "trades": 139315, "taker_buy_base": 9973.082, "taker_buy_quote": 7404407.00063 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 738.09, "high": 754.77, "low": 728.88, "close": 747.95, "volume": 42985.755, "close_time": 1770015599999, "quote_volume": 31877525.75535, "trades": 197587, "taker_buy_base": 21384.145, "taker_buy_quote": 15865006.43447 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 747.96, "high": 756.94, "low": 747.0, "close": 752.5, "volume": 16362.91, "close_time": 1770019199999, "quote_volume": 12294860.72489, "trades": 103987, "taker_buy_base": 9564.364, "taker_buy_quote": 7187456.07791 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 752.58, "high": 760.33, "low": 752.57, "close": 758.4, "volume": 6266.631, "close_time": 1770022799999, "quote_volume": 4748053.93983, "trades": 69115, "taker_buy_base": 3415.237, "taker_buy_quote": 2587836.30449 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 758.41, "high": 767.35, "low": 755.32, "close": 764.03, "volume": 11185.822, "close_time": 1770026399999, "quote_volume": 8524307.78984, "trades": 89841, "taker_buy_base": 5738.594, "taker_buy_quote": 4372458.39344 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 764.03, "high": 765.47, "low": 759.52, "close": 760.16, "volume": 8009.204, "close_time": 1770029999999, "quote_volume": 6107929.85015, "trades": 65990, "taker_buy_base": 3956.85, "taker_buy_quote": 3017816.90006 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 760.17, "high": 766.19, "low": 760.17, "close": 762.36, "volume": 6824.228, "close_time": 1770033599999, "quote_volume": 5213624.27198, "trades": 60982, "taker_buy_base": 3504.167, "taker_buy_quote": 2677359.80179 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 762.37, "high": 769.57, "low": 762.37, "close": 766.46, "volume": 7078.144, "close_time": 1770037199999, "quote_volume": 5426151.0838, "trades": 62060, "taker_buy_base": 3961.47, "taker_buy_quote": 3037439.0318 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 766.46, "high": 769.44, "low": 763.71, "close": 767.74, "volume": 6176.408, "close_time": 1770040799999, "quote_volume": 4733737.87039, "trades": 50606, "taker_buy_base": 3485.728, "taker_buy_quote": 2671685.76418 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 767.74, "high": 775.31, "low": 761.86, "close": 769.4, "volume": 21156.879, "close_time": 1770044399999, "quote_volume": 16285562.75886, "trades": 156153, "taker_buy_base": 10099.478, "taker_buy_quote": 7776973.73999 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 769.41, "high": 781.09, "low": 767.46, "close": 777.86, "volume": 13939.651, "close_time": 1770047999999, "quote_volume": 10807450.75367, "trades": 128940, "taker_buy_base": 6999.113, "taker_buy_quote": 5425683.20935 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 777.87, "high": 781.58, "low": 774.52, "close": 775.31, "volume": 8539.288, "close_time": 1770051599999, "quote_volume": 6644737.34271, "trades": 73477, "taker_buy_base": 4449.789, "taker_buy_quote": 3462612.75934 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 775.32, "high": 778.3, "low": 772.53, "close": 774.93, "volume": 7236.997, "close_time": 1770055199999, "quote_volume": 5615764.03231, "trades": 59847, "taker_buy_base": 3172.667, "taker_buy_quote": 2462268.28683 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 774.93, "high": 777.75, "low": 772.22, "close": 774.7, "volume": 6648.634, "close_time": 1770058799999, "quote_volume": 5150147.21675, "trades": 49611, "taker_buy_base": 2571.795, "taker_buy_quote": 1992617.99803 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 774.7, "high": 776.09, "low": 769.72, "close": 770.39, "volume": 3648.925, "close_time": 1770062399999, "quote_volume": 2820499.2192, "trades": 38385, "taker_buy_base": 1607.665, "taker_buy_quote": 1242747.36777 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 770.38, "high": 773.75, "low": 767.6, "close": 769.66, "volume": 6912.912, "close_time": 1770065999999, "quote_volume": 5324867.90787, "trades": 50345, "taker_buy_base": 3136.838, "taker_buy_quote": 2417159.89332 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 769.67, "high": 774.6, "low": 769.52, "close": 773.91, "volume": 4442.201, "close_time": 1770069599999, "quote_volume": 3433013.31446, "trades": 35023, "taker_buy_base": 2912.384, "taker_buy_quote": 2250620.8835 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 773.9, "high": 776.0, "low": 773.5, "close": 775.95, "volume": 3745.858, "close_time": 1770073199999, "quote_volume": 2903209.77053, "trades": 21201, "taker_buy_base": 2625.339, "taker_buy_quote": 2034798.77568 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 775.95, "high": 776.95, "low": 773.64, "close": 773.94, "volume": 2717.812, "close_time": 1770076799999, "quote_volume": 2107299.04659, "trades": 25045, "taker_buy_base": 1316.351, "taker_buy_quote": 1020441.70468 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 773.94, "high": 774.69, "low": 769.9, "close": 774.56, "volume": 4257.449, "close_time": 1770080399999, "quote_volume": 3289583.33911, "trades": 43590, "taker_buy_base": 2368.303, "taker_buy_quote": 1830431.82579 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 774.56, "high": 775.25, "low": 770.33, "close": 773.92, "volume": 2411.773, "close_time": 1770083999999, "quote_volume": 1863004.06851, "trades": 33348, "taker_buy_base": 1275.625, "taker_buy_quote": 985344.34212 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 773.92, "high": 774.0, "low": 763.7, "close": 764.24, "volume": 6380.677, "close_time": 1770087599999, "quote_volume": 4902820.38048, "trades": 44790, "taker_buy_base": 2111.861, "taker_buy_quote": 1623678.2607 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 764.24, "high": 773.32, "low": 762.7, "close": 772.3, "volume": 6560.819, "close_time": 1770091199999, "quote_volume": 5034092.05549, "trades": 56895, "taker_buy_base": 3979.664, "taker_buy_quote": 3054841.23273 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 772.3, "high": 779.01, "low": 770.98, "close": 777.77, "volume": 5191.56, "close_time": 1770094799999, "quote_volume": 4024093.78015, "trades": 41106, "taker_buy_base": 3135.755, "taker_buy_quote": 2430013.79774 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 777.77, "high": 778.53, "low": 773.61, "close": 774.05, "volume": 3321.565, "close_time": 1770098399999, "quote_volume": 2577144.35464, "trades": 36077, "taker_buy_base": 1566.312, "taker_buy_quote": 1215465.55708 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 774.06, "high": 779.08, "low": 771.12, "close": 777.98, "volume": 6246.236, "close_time": 1770101999999, "quote_volume": 4846811.34378, "trades": 50800, "taker_buy_base": 2789.372, "taker_buy_quote": 2164490.44443 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 777.98, "high": 783.57, "low": 777.02, "close": 782.08, "volume": 7854.183, "close_time": 1770105599999, "quote_volume": 6135248.69409, "trades": 72905, "taker_buy_base": 4536.482, "taker_buy_quote": 3543346.05088 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 782.09, "high": 782.7, "low": 777.88, "close": 779.65, "volume": 6846.381, "close_time": 1770109199999, "quote_volume": 5346398.27355, "trades": 54781, "taker_buy_base": 3146.328, "taker_buy_quote": 2457227.82146 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 779.66, "high": 780.71, "low": 769.48, "close": 772.08, "volume": 10959.776, "close_time": 1770112799999, "quote_volume": 8475050.06025, "trades": 91564, "taker_buy_base": 5315.956, "taker_buy_quote": 4109911.46109 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 772.08, "high": 773.63, "low": 765.97, "close": 767.84, "volume": 6050.47, "close_time": 1770116399999, "quote_volume": 4656026.01302, "trades": 63061, "taker_buy_base": 2463.543, "taker_buy_quote": 1896030.06454 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 767.84, "high": 770.86, "low": 767.3, "close": 768.87, "volume": 4922.683, "close_time": 1770119999999, "quote_volume": 3785129.08667, "trades": 49906, "taker_buy_base": 2336.804, "taker_buy_quote": 1797093.34953 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 768.87, "high": 775.71, "low": 767.99, "close": 774.45, "volume": 5255.172, "close_time": 1770123599999, "quote_volume": 4059585.58635, "trades": 51463, "taker_buy_base": 3032.58, "taker_buy_quote": 2343388.35903 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 774.45, "high": 776.54, "low": 773.08, "close": 775.24, "volume": 4524.974, "close_time": 1770127199999, "quote_volume": 3505609.51605, "trades": 49224, "taker_buy_base": 2422.442, "taker_buy_quote": 1876739.50563 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 775.24, "high": 776.4, "low": 765.32, "close": 765.45, "volume": 8153.871, "close_time": 1770130799999, "quote_volume": 6290135.00976, "trades": 84632, "taker_buy_base": 3563.484, "taker_buy_quote": 2750929.13699 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 765.44, "high": 778.22, "low": 764.29, "close": 776.75, "volume": 14475.821, "close_time": 1770134399999, "quote_volume": 11158875.23383, "trades": 134264, "taker_buy_base": 7849.803, "taker_buy_quote": 6051200.16434 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 776.75, "high": 776.76, "low": 763.3, "close": 763.69, "volume": 13280.68, "close_time": 1770137999999, "quote_volume": 10186536.56172, "trades": 119259, "taker_buy_base": 5911.566, "taker_buy_quote": 4534866.04528 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 763.69, "high": 764.75, "low": 750.57, "close": 750.86, "volume": 20804.838, "close_time": 1770141599999, "quote_volume": 15741294.93139, "trades": 137500, "taker_buy_base": 7647.177, "taker_buy_quote": 5791888.30033 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 750.86, "high": 753.13, "low": 736.19, "close": 736.69, "volume": 40218.037, "close_time": 1770145199999, "quote_volume": 29963217.01024, "trades": 237979, "taker_buy_base": 14971.054, "taker_buy_quote": 11143052.68964 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 736.69, "high": 759.81, "low": 736.08, "close": 757.88, "volume": 21329.952, "close_time": 1770148799999, "quote_volume": 16012489.07814, "trades": 189285, "taker_buy_base": 11395.465, "taker_buy_quote": 8549820.1834 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 757.87, "high": 775.41, "low": 752.28, "close": 771.49, "volume": 21876.788, "close_time": 1770152399999, "quote_volume": 16776601.48658, "trades": 146964, "taker_buy_base": 12794.983, "taker_buy_quote": 9813371.2303 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 771.49, "high": 775.17, "low": 764.0, "close": 764.51, "volume": 8302.697, "close_time": 1770155999999, "quote_volume": 6389873.9015, "trades": 83246, "taker_buy_base": 3656.418, "taker_buy_quote": 2815377.30836 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 764.52, "high": 765.02, "low": 755.01, "close": 757.05, "volume": 7839.633, "close_time": 1770159599999, "quote_volume": 5955890.21458, "trades": 70381, "taker_buy_base": 3098.278, "taker_buy_quote": 2355788.4188 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 757.04, "high": 759.74, "low": 752.3, "close": 754.78, "volume": 6882.788, "close_time": 1770163199999, "quote_volume": 5204370.28281, "trades": 78213, "taker_buy_base": 3597.537, "taker_buy_quote": 2720489.26917 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 754.78, "high": 757.39, "low": 751.61, "close": 753.92, "volume": 6156.12, "close_time": 1770166799999, "quote_volume": 4643015.13118, "trades": 61725, "taker_buy_base": 2950.829, "taker_buy_quote": 2225789.65714 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 753.92, "high": 762.69, "low": 753.92, "close": 759.56, "volume": 4485.343, "close_time": 1770170399999, "quote_volume": 3410672.971, "trades": 46148, "taker_buy_base": 2429.834, "taker_buy_quote": 1847769.09636 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 759.57, "high": 761.2, "low": 751.95, "close": 754.87, "volume": 4823.937, "close_time": 1770173999999, "quote_volume": 3648091.52562, "trades": 51802, "taker_buy_base": 2404.691, "taker_buy_quote": 1819299.75575 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 754.87, "high": 764.31, "low": 754.28, "close": 761.71, "volume": 6247.922, "close_time": 1770177599999, "quote_volume": 4751174.61224, "trades": 51065, "taker_buy_base": 3781.521, "taker_buy_quote": 2875381.92395 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 761.7, "high": 763.1, "low": 758.07, "close": 758.54, "volume": 5102.435, "close_time": 1770181199999, "quote_volume": 3882177.45893, "trades": 41033, "taker_buy_base": 2043.746, "taker_buy_quote": 1554920.42146 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 758.55, "high": 759.16, "low": 754.21, "close": 756.0, "volume": 4937.955, "close_time": 1770184799999, "quote_volume": 3739719.42645, "trades": 46262, "taker_buy_base": 2450.772, "taker_buy_quote": 1856298.09419 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 756.0, "high": 763.76, "low": 755.6, "close": 762.44, "volume": 3655.143, "close_time": 1770188399999, "quote_volume": 2780170.52688, "trades": 45894, "taker_buy_base": 1909.4, "taker_buy_quote": 1452451.58539 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 762.45, "high": 765.33, "low": 759.82, "close": 764.19, "volume": 5351.531, "close_time": 1770191999999, "quote_volume": 4082455.2402, "trades": 43595, "taker_buy_base": 3085.88, "taker_buy_quote": 2354116.38763 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 764.19, "high": 764.36, "low": 758.5, "close": 762.22, "volume": 4079.831, "close_time": 1770195599999, "quote_volume": 3106528.75307, "trades": 50650, "taker_buy_base": 2083.57, "taker_buy_quote": 1586587.01115 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 762.21, "high": 762.27, "low": 755.15, "close": 755.69, "volume": 6183.823, "close_time": 1770199199999, "quote_volume": 4682735.10645, "trades": 56603, "taker_buy_base": 3207.755, "taker_buy_quote": 2428526.42166 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 755.69, "high": 757.0, "low": 754.85, "close": 756.01, "volume": 4004.882, "close_time": 1770202799999, "quote_volume": 3027623.23396, "trades": 36264, "taker_buy_base": 2067.517, "taker_buy_quote": 1563032.51536 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 756.02, "high": 756.11, "low": 747.37, "close": 750.34, "volume": 17833.523, "close_time": 1770206399999, "quote_volume": 13390598.13503, "trades": 90784, "taker_buy_base": 7451.359, "taker_buy_quote": 5593450.33529 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 750.35, "high": 752.38, "low": 747.96, "close": 752.03, "volume": 7725.375, "close_time": 1770209999999, "quote_volume": 5795317.06318, "trades": 55215, "taker_buy_base": 4017.477, "taker_buy_quote": 3014365.34858 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 752.02, "high": 752.42, "low": 740.48, "close": 740.48, "volume": 12489.083, "close_time": 1770213599999, "quote_volume": 9311147.29139, "trades": 90353, "taker_buy_base": 4784.629, "taker_buy_quote": 3567080.6704 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 740.48, "high": 747.75, "low": 733.7, "close": 735.8, "volume": 26481.904, "close_time": 1770217199999, "quote_volume": 19594884.65868, "trades": 164691, "taker_buy_base": 9639.276, "taker_buy_quote": 7139192.74804 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 735.81, "high": 740.23, "low": 727.5, "close": 733.9, "volume": 47446.537, "close_time": 1770220799999, "quote_volume": 34816035.64612, "trades": 281474, "taker_buy_base": 21115.458, "taker_buy_quote": 15503496.79595 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 733.91, "high": 736.7, "low": 726.44, "close": 729.31, "volume": 31050.122, "close_time": 1770224399999, "quote_volume": 22696662.93843, "trades": 214627, "taker_buy_base": 14425.849, "taker_buy_quote": 10547522.82121 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 729.3, "high": 732.04, "low": 715.0, "close": 715.75, "volume": 48317.626, "close_time": 1770227999999, "quote_volume": 34857201.52052, "trades": 272959, "taker_buy_base": 23121.66, "taker_buy_quote": 16679759.76528 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 715.75, "high": 723.03, "low": 707.0, "close": 711.08, "volume": 60451.629, "close_time": 1770231599999, "quote_volume": 43129404.48474, "trades": 306486, "taker_buy_base": 29959.893, "taker_buy_quote": 21377243.58493 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 711.08, "high": 719.43, "low": 709.29, "close": 717.95, "volume": 18653.726, "close_time": 1770235199999, "quote_volume": 13314026.24314, "trades": 126664, "taker_buy_base": 9408.261, "taker_buy_quote": 6718471.38094 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 717.95, "high": 718.75, "low": 711.7, "close": 712.72, "volume": 7378.773, "close_time": 1770238799999, "quote_volume": 5274008.17088, "trades": 81772, "taker_buy_base": 3519.432, "taker_buy_quote": 2516071.76057 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 712.72, "high": 714.28, "low": 700.01, "close": 702.12, "volume": 21873.829, "close_time": 1770242399999, "quote_volume": 15401873.6626, "trades": 103054, "taker_buy_base": 6683.639, "taker_buy_quote": 4710766.11418 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 702.11, "high": 703.35, "low": 687.3, "close": 691.24, "volume": 47360.451, "close_time": 1770245999999, "quote_volume": 32918638.83052, "trades": 223978, "taker_buy_base": 15519.859, "taker_buy_quote": 10777978.59675 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 691.24, "high": 702.43, "low": 690.09, "close": 697.27, "volume": 22380.667, "close_time": 1770249599999, "quote_volume": 15601066.3546, "trades": 138880, "taker_buy_base": 11346.291, "taker_buy_quote": 7907017.94214 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 697.27, "high": 700.0, "low": 694.32, "close": 695.91, "volume": 9558.618, "close_time": 1770253199999, "quote_volume": 6659162.83672, "trades": 83598, "taker_buy_base": 4339.355, "taker_buy_quote": 3023578.79263 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 695.91, "high": 703.0, "low": 691.01, "close": 698.52, "volume": 20789.537, "close_time": 1770256799999, "quote_volume": 14505848.18759, "trades": 135609, "taker_buy_base": 8208.797, "taker_buy_quote": 5727811.26034 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 698.53, "high": 702.45, "low": 692.65, "close": 694.64, "volume": 24849.943, "close_time": 1770260399999, "quote_volume": 17315513.90143, "trades": 153065, "taker_buy_base": 9518.735, "taker_buy_quote": 6637368.09063 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 694.64, "high": 699.39, "low": 692.33, "close": 694.19, "volume": 14745.403, "close_time": 1770263999999, "quote_volume": 10255899.86619, "trades": 110693, "taker_buy_base": 6160.219, "taker_buy_quote": 4286959.37533 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 694.19, "high": 697.34, "low": 690.01, "close": 692.8, "volume": 21654.961, "close_time": 1770267599999, "quote_volume": 14992349.80155, "trades": 118557, "taker_buy_base": 9014.861, "taker_buy_quote": 6247009.87433 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 692.8, "high": 699.15, "low": 686.0, "close": 692.49, "volume": 26726.025, "close_time": 1770271199999, "quote_volume": 18465659.42556, "trades": 137110, "taker_buy_base": 10126.202, "taker_buy_quote": 7004426.76502 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 692.5, "high": 694.07, "low": 688.47, "close": 691.74, "volume": 16252.662, "close_time": 1770274799999, "quote_volume": 11231379.1529, "trades": 105152, "taker_buy_base": 7130.765, "taker_buy_quote": 4927984.894 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 691.74, "high": 700.24, "low": 690.4, "close": 691.49, "volume": 21648.048, "close_time": 1770278399999, "quote_volume": 15056963.73502, "trades": 101138, "taker_buy_base": 11834.638, "taker_buy_quote": 8234322.22159 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 691.5, "high": 697.38, "low": 690.84, "close": 691.57, "volume": 8321.656, "close_time": 1770281999999, "quote_volume": 5772537.14112, "trades": 73869, "taker_buy_base": 3830.719, "taker_buy_quote": 2657440.62302 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 691.58, "high": 700.37, "low": 691.58, "close": 697.87, "volume": 8188.723, "close_time": 1770285599999, "quote_volume": 5711128.16714, "trades": 61309, "taker_buy_base": 4606.285, "taker_buy_quote": 3212307.41092 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 697.88, "high": 699.52, "low": 689.13, "close": 691.43, "volume": 7817.583, "close_time": 1770289199999, "quote_volume": 5424359.29743, "trades": 64091, "taker_buy_base": 3356.075, "taker_buy_quote": 2330425.70905 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 691.43, "high": 691.67, "low": 674.71, "close": 683.49, "volume": 46852.429, "close_time": 1770292799999, "quote_volume": 32032206.66781, "trades": 169322, "taker_buy_base": 15240.347, "taker_buy_quote": 10409554.66567 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 683.49, "high": 688.05, "low": 672.7, "close": 676.96, "volume": 25878.867, "close_time": 1770296399999, "quote_volume": 17532048.901, "trades": 163248, "taker_buy_base": 12231.494, "taker_buy_quote": 8284043.45015 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 676.97, "high": 679.42, "low": 669.39, "close": 674.51, "volume": 17382.587, "close_time": 1770299999999, "quote_volume": 11708081.00004, "trades": 100309, "taker_buy_base": 8177.868, "taker_buy_quote": 5511696.66277 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 674.52, "high": 688.53, "low": 674.03, "close": 676.18, "volume": 19086.546, "close_time": 1770303599999, "quote_volume": 13003056.06418, "trades": 133804, "taker_buy_base": 10435.352, "taker_buy_quote": 7112181.65298 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 676.19, "high": 678.03, "low": 646.66, "close": 658.56, "volume": 89978.009, "close_time": 1770307199999, "quote_volume": 59164853.52182, "trades": 374220, "taker_buy_base": 40991.643, "taker_buy_quote": 26942916.01804 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 658.56, "high": 673.96, "low": 656.01, "close": 669.91, "volume": 31427.565, "close_time": 1770310799999, "quote_volume": 20872297.9881, "trades": 192313, "taker_buy_base": 16080.578, "taker_buy_quote": 10695641.0596 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 669.92, "high": 671.36, "low": 652.15, "close": 654.74, "volume": 21514.057, "close_time": 1770314399999, "quote_volume": 14188631.2475, "trades": 150196, "taker_buy_base": 10034.978, "taker_buy_quote": 6620455.91507 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 654.75, "high": 658.46, "low": 631.09, "close": 653.68, "volume": 61513.385, "close_time": 1770317999999, "quote_volume": 39708646.27853, "trades": 256712, "taker_buy_base": 21623.694, "taker_buy_quote": 13960349.27899 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 653.68, "high": 654.62, "low": 638.11, "close": 641.19, "volume": 16224.117, "close_time": 1770321599999, "quote_volume": 10490677.28224, "trades": 100115, "taker_buy_base": 8123.532, "taker_buy_quote": 5250195.5294 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 641.28, "high": 645.15, "low": 611.35, "close": 617.21, "volume": 123296.082, "close_time": 1770325199999, "quote_volume": 76767357.11949, "trades": 396506, "taker_buy_base": 61840.891, "taker_buy_quote": 38465603.66231 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 617.22, "high": 631.48, "low": 606.01, "close": 610.83, "volume": 103743.591, "close_time": 1770328799999, "quote_volume": 63657456.56139, "trades": 336877, "taker_buy_base": 45334.863, "taker_buy_quote": 27838320.89154 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 610.83, "high": 624.39, "low": 602.17, "close": 617.03, "volume": 39855.094, "close_time": 1770332399999, "quote_volume": 24407756.57163, "trades": 188406, "taker_buy_base": 19990.964, "taker_buy_quote": 12253873.95916 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 617.04, "high": 628.1, "low": 604.52, "close": 608.3, "volume": 21873.182, "close_time": 1770335999999, "quote_volume": 13470723.0732, "trades": 141691, "taker_buy_base": 10787.554, "taker_buy_quote": 6650122.5661 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 608.3, "high": 620.59, "low": 570.06, "close": 614.51, "volume": 162002.892, "close_time": 1770339599999, "quote_volume": 95999147.40585, "trades": 597680, "taker_buy_base": 73416.547, "taker_buy_quote": 43489884.56506 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 614.52, "high": 630.0, "low": 613.43, "close": 629.91, "volume": 31447.594, "close_time": 1770343199999, "quote_volume": 19596089.10165, "trades": 224715, "taker_buy_base": 18540.356, "taker_buy_quote": 11558207.45548 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 629.92, "high": 634.0, "low": 618.99, "close": 622.53, "volume": 24518.232, "close_time": 1770346799999, "quote_volume": 15337704.91722, "trades": 165828, "taker_buy_base": 13644.34, "taker_buy_quote": 8538680.7009 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 622.53, "high": 625.33, "low": 611.57, "close": 615.11, "volume": 21821.952, "close_time": 1770350399999, "quote_volume": 13490177.62969, "trades": 142211, "taker_buy_base": 12534.067, "taker_buy_quote": 7750853.80717 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 615.1, "high": 624.66, "low": 613.1, "close": 620.43, "volume": 21023.431, "close_time": 1770353999999, "quote_volume": 13031498.6602, "trades": 140973, "taker_buy_base": 9621.238, "taker_buy_quote": 5961372.6464 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 620.43, "high": 642.49, "low": 619.77, "close": 639.38, "volume": 30848.787, "close_time": 1770357599999, "quote_volume": 19518271.12888, "trades": 175106, "taker_buy_base": 14477.818, "taker_buy_quote": 9155513.07963 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 639.39, "high": 642.04, "low": 625.93, "close": 626.48, "volume": 19672.786, "close_time": 1770361199999, "quote_volume": 12501650.85236, "trades": 123831, "taker_buy_base": 8000.155, "taker_buy_quote": 5081820.70652 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 626.48, "high": 629.1, "low": 620.75, "close": 623.05, "volume": 15986.649, "close_time": 1770364799999, "quote_volume": 9982126.91529, "trades": 120272, "taker_buy_base": 9035.711, "taker_buy_quote": 5640271.65407 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 623.06, "high": 625.79, "low": 617.0, "close": 619.61, "volume": 17712.808, "close_time": 1770368399999, "quote_volume": 10991850.45561, "trades": 104801, "taker_buy_base": 8871.023, "taker_buy_quote": 5504938.44529 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 619.61, "high": 631.49, "low": 617.15, "close": 629.46, "volume": 19816.67, "close_time": 1770371999999, "quote_volume": 12370634.12547, "trades": 115766, "taker_buy_base": 8471.179, "taker_buy_quote": 5285914.73088 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 629.47, "high": 636.12, "low": 627.24, "close": 633.58, "volume": 10138.35, "close_time": 1770375599999, "quote_volume": 6407821.31666, "trades": 90425, "taker_buy_base": 5886.782, "taker_buy_quote": 3722337.66068 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 633.58, "high": 638.48, "low": 632.13, "close": 636.17, "volume": 9425.777, "close_time": 1770379199999, "quote_volume": 5992953.54628, "trades": 66337, "taker_buy_base": 5466.746, "taker_buy_quote": 3475959.65082 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 636.16, "high": 637.13, "low": 632.45, "close": 636.73, "volume": 6093.875, "close_time": 1770382799999, "quote_volume": 3868732.672, "trades": 60430, "taker_buy_base": 3177.37, "taker_buy_quote": 2017581.73866 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 636.73, "high": 647.76, "low": 636.09, "close": 643.75, "volume": 15941.573, "close_time": 1770386399999, "quote_volume": 10259296.5268, "trades": 123567, "taker_buy_base": 8483.09, "taker_buy_quote": 5459048.14683 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 643.75, "high": 654.76, "low": 638.01, "close": 650.45, "volume": 29410.48, "close_time": 1770389999999, "quote_volume": 19056844.91164, "trades": 169333, "taker_buy_base": 13854.923, "taker_buy_quote": 8977831.93247 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 650.45, "high": 654.54, "low": 644.33, "close": 651.2, "volume": 21472.741, "close_time": 1770393599999, "quote_volume": 13947257.96603, "trades": 162181, "taker_buy_base": 11266.819, "taker_buy_quote": 7320801.96931 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 651.19, "high": 663.0, "low": 649.06, "close": 659.46, "volume": 27586.566, "close_time": 1770397199999, "quote_volume": 18153482.62318, "trades": 194880, "taker_buy_base": 14609.382, "taker_buy_quote": 9617295.74314 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 659.46, "high": 669.65, "low": 657.11, "close": 661.95, "volume": 33213.151, "close_time": 1770400799999, "quote_volume": 22046343.8196, "trades": 195715, "taker_buy_base": 19149.044, "taker_buy_quote": 12711435.39854 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 661.95, "high": 662.6, "low": 648.94, "close": 654.02, "volume": 19489.641, "close_time": 1770404399999, "quote_volume": 12747126.20077, "trades": 157814, "taker_buy_base": 8859.482, "taker_buy_quote": 5794941.50718 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 654.02, "high": 660.22, "low": 652.33, "close": 658.82, "volume": 11278.361, "close_time": 1770407999999, "quote_volume": 7404292.65468, "trades": 89416, "taker_buy_base": 5839.672, "taker_buy_quote": 3834836.53377 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 658.83, "high": 665.47, "low": 655.82, "close": 657.14, "volume": 13296.008, "close_time": 1770411599999, "quote_volume": 8776778.31379, "trades": 103902, "taker_buy_base": 8122.939, "taker_buy_quote": 5363154.56776 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 657.15, "high": 664.64, "low": 654.87, "close": 662.35, "volume": 12815.617, "close_time": 1770415199999, "quote_volume": 8484157.35366, "trades": 60788, "taker_buy_base": 6342.375, "taker_buy_quote": 4196878.5699 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 662.35, "high": 667.41, "low": 660.44, "close": 665.53, "volume": 9306.0, "close_time": 1770418799999, "quote_volume": 6181759.73968, "trades": 57177, "taker_buy_base": 5116.991, "taker_buy_quote": 3399570.63142 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 665.53, "high": 668.57, "low": 657.11, "close": 657.21, "volume": 9002.652, "close_time": 1770422399999, "quote_volume": 5962744.26624, "trades": 58102, "taker_buy_base": 4622.493, "taker_buy_quote": 3062537.56912 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 657.21, "high": 657.23, "low": 651.71, "close": 653.1, "volume": 11003.834, "close_time": 1770425999999, "quote_volume": 7196906.72182, "trades": 73332, "taker_buy_base": 4913.611, "taker_buy_quote": 3213517.0443 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 653.1, "high": 658.06, "low": 650.18, "close": 657.7, "volume": 6834.197, "close_time": 1770429599999, "quote_volume": 4466367.11728, "trades": 46828, "taker_buy_base": 3436.203, "taker_buy_quote": 2246366.35754 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 657.71, "high": 658.04, "low": 654.49, "close": 656.94, "volume": 4480.042, "close_time": 1770433199999, "quote_volume": 2940714.0435, "trades": 33049, "taker_buy_base": 2495.037, "taker_buy_quote": 1637717.23291 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 656.94, "high": 661.87, "low": 656.53, "close": 659.14, "volume": 7170.41, "close_time": 1770436799999, "quote_volume": 4729709.51848, "trades": 44001, "taker_buy_base": 4178.529, "taker_buy_quote": 2756244.8093 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 659.14, "high": 663.88, "low": 654.23, "close": 656.76, "volume": 8298.539, "close_time": 1770440399999, "quote_volume": 5470588.64858, "trades": 45542, "taker_buy_base": 4264.276, "taker_buy_quote": 2812259.61299 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 656.76, "high": 659.19, "low": 652.96, "close": 654.38, "volume": 9025.351, "close_time": 1770443999999, "quote_volume": 5920440.82877, "trades": 49021, "taker_buy_base": 5111.021, "taker_buy_quote": 3353269.05204 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 654.39, "high": 656.16, "low": 643.02, "close": 643.21, "volume": 10547.191, "close_time": 1770447599999, "quote_volume": 6857138.14129, "trades": 55328, "taker_buy_base": 3534.227, "taker_buy_quote": 2298427.9335 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 643.22, "high": 645.28, "low": 632.11, "close": 638.48, "volume": 24858.974, "close_time": 1770451199999, "quote_volume": 15879920.44123, "trades": 124591, "taker_buy_base": 12275.457, "taker_buy_quote": 7844545.61121 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 638.49, "high": 641.56, "low": 636.17, "close": 640.14, "volume": 7390.479, "close_time": 1770454799999, "quote_volume": 4726020.02417, "trades": 46168, "taker_buy_base": 4272.318, "taker_buy_quote": 2732554.92478 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 640.14, "high": 641.19, "low": 634.53, "close": 636.23, "volume": 5051.207, "close_time": 1770458399999, "quote_volume": 3221307.14613, "trades": 37118, "taker_buy_base": 2265.528, "taker_buy_quote": 1445120.74764 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 636.24, "high": 637.25, "low": 630.83, "close": 634.33, "volume": 5305.399, "close_time": 1770461999999, "quote_volume": 3362794.58637, "trades": 38485, "taker_buy_base": 2499.714, "taker_buy_quote": 1584563.81157 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 634.33, "high": 636.52, "low": 633.54, "close": 635.7, "volume": 3665.831, "close_time": 1770465599999, "quote_volume": 2327709.7312, "trades": 30622, "taker_buy_base": 1794.862, "taker_buy_quote": 1139822.5347 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 635.71, "high": 646.9, "low": 635.09, "close": 639.08, "volume": 12830.007, "close_time": 1770469199999, "quote_volume": 8237137.01825, "trades": 78741, "taker_buy_base": 6362.241, "taker_buy_quote": 4084977.36715 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 639.08, "high": 640.63, "low": 635.72, "close": 638.42, "volume": 4684.19, "close_time": 1770472799999, "quote_volume": 2988922.60352, "trades": 37428, "taker_buy_base": 2354.918, "taker_buy_quote": 1502788.19666 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 638.42, "high": 639.99, "low": 633.82, "close": 634.5, "volume": 5905.357, "close_time": 1770476399999, "quote_volume": 3759521.00955, "trades": 42119, "taker_buy_base": 2534.973, "taker_buy_quote": 1614369.37366 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 634.51, "high": 644.14, "low": 633.64, "close": 642.29, "volume": 6341.686, "close_time": 1770479999999, "quote_volume": 4057731.83095, "trades": 44922, "taker_buy_base": 3708.26, "taker_buy_quote": 2373356.78784 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 642.28, "high": 650.0, "low": 639.11, "close": 643.29, "volume": 59227.277, "close_time": 1770483599999, "quote_volume": 38177757.29824, "trades": 196550, "taker_buy_base": 30654.401, "taker_buy_quote": 19767191.94951 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 643.29, "high": 648.66, "low": 640.07, "close": 647.49, "volume": 3824.275, "close_time": 1770487199999, "quote_volume": 2466796.03544, "trades": 29323, "taker_buy_base": 2300.592, "taker_buy_quote": 1484481.21246 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 647.49, "high": 655.51, "low": 646.28, "close": 652.34, "volume": 6587.962, "close_time": 1770490799999, "quote_volume": 4293699.12563, "trades": 29350, "taker_buy_base": 4279.887, "taker_buy_quote": 2789230.59488 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 652.34, "high": 653.42, "low": 649.56, "close": 650.22, "volume": 4319.836, "close_time": 1770494399999, "quote_volume": 2813405.28642, "trades": 30614, "taker_buy_base": 1376.613, "taker_buy_quote": 896602.3823 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 650.21, "high": 654.0, "low": 649.25, "close": 653.16, "volume": 2891.883, "close_time": 1770497999999, "quote_volume": 1884350.41562, "trades": 25599, "taker_buy_base": 1267.37, "taker_buy_quote": 825967.88821 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 653.2, "high": 653.9, "low": 649.2, "close": 650.08, "volume": 2447.199, "close_time": 1770501599999, "quote_volume": 1593235.4355, "trades": 15777, "taker_buy_base": 1071.301, "taker_buy_quote": 697704.32874 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 650.08, "high": 651.88, "low": 647.82, "close": 648.97, "volume": 1928.545, "close_time": 1770505199999, "quote_volume": 1252977.92825, "trades": 20149, "taker_buy_base": 818.879, "taker_buy_quote": 532141.79636 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 648.97, "high": 649.13, "low": 644.08, "close": 647.0, "volume": 2900.93, "close_time": 1770508799999, "quote_volume": 1876172.01735, "trades": 21729, "taker_buy_base": 1305.193, "taker_buy_quote": 844080.02036 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 647.01, "high": 648.66, "low": 645.78, "close": 647.28, "volume": 2877.771, "close_time": 1770512399999, "quote_volume": 1862612.5804, "trades": 25626, "taker_buy_base": 1817.902, "taker_buy_quote": 1176715.06521 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 647.28, "high": 650.73, "low": 647.05, "close": 649.56, "volume": 2405.048, "close_time": 1770515999999, "quote_volume": 1561737.10645, "trades": 17667, "taker_buy_base": 1706.146, "taker_buy_quote": 1107971.30991 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 649.56, "high": 651.3, "low": 645.16, "close": 646.85, "volume": 3705.451, "close_time": 1770519599999, "quote_volume": 2402447.7268, "trades": 22160, "taker_buy_base": 1547.072, "taker_buy_quote": 1003125.11886 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 646.85, "high": 647.51, "low": 642.53, "close": 642.77, "volume": 3027.548, "close_time": 1770523199999, "quote_volume": 1954807.22866, "trades": 22723, "taker_buy_base": 1071.868, "taker_buy_quote": 692267.75021 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 642.77, "high": 643.85, "low": 640.18, "close": 643.85, "volume": 3058.591, "close_time": 1770526799999, "quote_volume": 1963643.08735, "trades": 26776, "taker_buy_base": 1444.797, "taker_buy_quote": 927635.9742 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 643.84, "high": 644.8, "low": 641.9, "close": 642.96, "volume": 1641.556, "close_time": 1770530399999, "quote_volume": 1055658.80484, "trades": 18243, "taker_buy_base": 881.336, "taker_buy_quote": 566731.24458 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 642.97, "high": 644.18, "low": 640.36, "close": 640.58, "volume": 3332.683, "close_time": 1770533999999, "quote_volume": 2139392.57703, "trades": 19294, "taker_buy_base": 1588.803, "taker_buy_quote": 1020164.19838 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 640.58, "high": 643.41, "low": 639.11, "close": 643.22, "volume": 5563.029, "close_time": 1770537599999, "quote_volume": 3565830.98954, "trades": 36004, "taker_buy_base": 3903.394, "taker_buy_quote": 2502037.70759 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 643.22, "high": 650.84, "low": 640.82, "close": 650.08, "volume": 6342.14, "close_time": 1770541199999, "quote_volume": 4104823.31927, "trades": 50075, "taker_buy_base": 4053.187, "taker_buy_quote": 2624030.98902 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 650.09, "high": 650.72, "low": 640.57, "close": 641.73, "volume": 11904.829, "close_time": 1770544799999, "quote_volume": 7679378.10604, "trades": 46995, "taker_buy_base": 4526.385, "taker_buy_quote": 2918226.25617 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 641.74, "high": 645.11, "low": 637.61, "close": 639.62, "volume": 6206.434, "close_time": 1770548399999, "quote_volume": 3977674.38866, "trades": 44250, "taker_buy_base": 3248.231, "taker_buy_quote": 2081775.46259 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 639.62, "high": 646.27, "low": 639.25, "close": 645.67, "volume": 5674.426, "close_time": 1770551999999, "quote_volume": 3652308.12532, "trades": 46594, "taker_buy_base": 3286.569, "taker_buy_quote": 2115412.57419 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 645.67, "high": 646.12, "low": 642.48, "close": 645.25, "volume": 6495.359, "close_time": 1770555599999, "quote_volume": 4184136.53405, "trades": 47113, "taker_buy_base": 3577.719, "taker_buy_quote": 2304536.57464 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 645.18, "high": 646.54, "low": 641.57, "close": 644.98, "volume": 7317.572, "close_time": 1770559199999, "quote_volume": 4710285.44757, "trades": 45378, "taker_buy_base": 3814.608, "taker_buy_quote": 2456354.49169 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 644.99, "high": 647.17, "low": 643.37, "close": 646.95, "volume": 6853.196, "close_time": 1770562799999, "quote_volume": 4421854.93364, "trades": 38559, "taker_buy_base": 3041.799, "taker_buy_quote": 1961852.54793 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 646.94, "high": 648.34, "low": 641.04, "close": 643.85, "volume": 5909.888, "close_time": 1770566399999, "quote_volume": 3810381.40364, "trades": 53976, "taker_buy_base": 2652.275, "taker_buy_quote": 1709939.46797 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 643.85, "high": 645.46, "low": 632.3, "close": 634.94, "volume": 7179.118, "close_time": 1770569999999, "quote_volume": 4585355.30333, "trades": 51316, "taker_buy_base": 3094.465, "taker_buy_quote": 1978401.83305 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 634.85, "high": 639.92, "low": 634.79, "close": 639.15, "volume": 5484.828, "close_time": 1770573599999, "quote_volume": 3500663.10945, "trades": 33479, "taker_buy_base": 2666.786, "taker_buy_quote": 1701703.12078 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 639.15, "high": 649.99, "low": 638.95, "close": 646.54, "volume": 6134.385, "close_time": 1770577199999, "quote_volume": 3957061.11947, "trades": 46396, "taker_buy_base": 3868.152, "taker_buy_quote": 2494535.20383 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 646.54, "high": 649.5, "low": 645.65, "close": 648.58, "volume": 2638.43, "close_time": 1770580799999, "quote_volume": 1707992.20008, "trades": 26037, "taker_buy_base": 1163.157, "taker_buy_quote": 753297.14978 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 648.58, "high": 648.76, "low": 643.21, "close": 643.82, "volume": 2072.764, "close_time": 1770584399999, "quote_volume": 1338259.89535, "trades": 25962, "taker_buy_base": 999.26, "taker_buy_quote": 645139.99078 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 643.82, "high": 646.49, "low": 640.23, "close": 641.74, "volume": 1996.372, "close_time": 1770587999999, "quote_volume": 1284048.69267, "trades": 23226, "taker_buy_base": 1108.891, "taker_buy_quote": 713700.28836 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 641.74, "high": 644.71, "low": 641.62, "close": 643.98, "volume": 2217.8, "close_time": 1770591599999, "quote_volume": 1426271.2527, "trades": 21187, "taker_buy_base": 1029.553, "taker_buy_quote": 662401.56199 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 643.97, "high": 653.0, "low": 636.27, "close": 639.93, "volume": 14132.874, "close_time": 1770595199999, "quote_volume": 9099439.89565, "trades": 79785, "taker_buy_base": 7573.791, "taker_buy_quote": 4882032.76009 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 639.93, "high": 643.2, "low": 635.87, "close": 639.95, "volume": 5146.635, "close_time": 1770598799999, "quote_volume": 3291960.9668, "trades": 41605, "taker_buy_base": 2573.255, "taker_buy_quote": 1646232.38363 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 639.94, "high": 643.44, "low": 633.81, "close": 636.89, "volume": 6000.325, "close_time": 1770602399999, "quote_volume": 3828306.11078, "trades": 41982, "taker_buy_base": 2791.327, "taker_buy_quote": 1780825.77528 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 636.89, "high": 643.78, "low": 635.61, "close": 640.3, "volume": 5561.634, "close_time": 1770605999999, "quote_volume": 3563254.65169, "trades": 31298, "taker_buy_base": 3833.434, "taker_buy_quote": 2457121.60618 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 640.31, "high": 646.15, "low": 640.31, "close": 645.03, "volume": 4958.283, "close_time": 1770609599999, "quote_volume": 3189320.87411, "trades": 31758, "taker_buy_base": 3170.013, "taker_buy_quote": 2038530.70018 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 645.02, "high": 645.36, "low": 641.59, "close": 642.46, "volume": 2867.616, "close_time": 1770613199999, "quote_volume": 1843891.39446, "trades": 19719, "taker_buy_base": 1514.587, "taker_buy_quote": 973863.73056 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 642.46, "high": 642.46, "low": 640.32, "close": 641.76, "volume": 2000.35, "close_time": 1770616799999, "quote_volume": 1283077.89125, "trades": 17804, "taker_buy_base": 1159.698, "taker_buy_quote": 743816.26558 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 641.77, "high": 641.77, "low": 633.93, "close": 636.0, "volume": 5840.601, "close_time": 1770620399999, "quote_volume": 3714905.16051, "trades": 33838, "taker_buy_base": 2646.555, "taker_buy_quote": 1683150.14025 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 636.0, "high": 637.48, "low": 631.16, "close": 632.05, "volume": 8471.906, "close_time": 1770623999999, "quote_volume": 5371750.20158, "trades": 35415, "taker_buy_base": 2817.083, "taker_buy_quote": 1786928.8164 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 632.05, "high": 633.62, "low": 622.29, "close": 625.94, "volume": 12916.953, "close_time": 1770627599999, "quote_volume": 8105873.69819, "trades": 70747, "taker_buy_base": 5751.679, "taker_buy_quote": 3608064.64485 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 625.94, "high": 628.45, "low": 623.91, "close": 625.22, "volume": 7109.577, "close_time": 1770631199999, "quote_volume": 4450343.61624, "trades": 54489, "taker_buy_base": 3801.703, "taker_buy_quote": 2380382.96921 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 625.22, "high": 626.66, "low": 616.01, "close": 618.48, "volume": 10426.079, "close_time": 1770634799999, "quote_volume": 6463733.57604, "trades": 66333, "taker_buy_base": 5077.676, "taker_buy_quote": 3146890.5578 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 618.48, "high": 623.09, "low": 618.47, "close": 621.83, "volume": 8507.069, "close_time": 1770638399999, "quote_volume": 5283222.48676, "trades": 51083, "taker_buy_base": 5325.506, "taker_buy_quote": 3306494.76477 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 621.84, "high": 627.8, "low": 621.72, "close": 626.98, "volume": 4710.89, "close_time": 1770641999999, "quote_volume": 2948422.51814, "trades": 30317, "taker_buy_base": 2865.573, "taker_buy_quote": 1793286.9036 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 626.98, "high": 631.25, "low": 625.2, "close": 625.34, "volume": 6342.803, "close_time": 1770645599999, "quote_volume": 3988715.92543, "trades": 47810, "taker_buy_base": 3300.605, "taker_buy_quote": 2076225.69469 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 625.34, "high": 631.7, "low": 622.0, "close": 628.18, "volume": 10919.931, "close_time": 1770649199999, "quote_volume": 6833369.306, "trades": 83233, "taker_buy_base": 6089.973, "taker_buy_quote": 3810722.30489 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 628.14, "high": 632.5, "low": 625.01, "close": 631.08, "volume": 9166.664, "close_time": 1770652799999, "quote_volume": 5768996.67336, "trades": 67817, "taker_buy_base": 5026.487, "taker_buy_quote": 3164495.55956 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 630.98, "high": 638.5, "low": 627.18, "close": 635.58, "volume": 8934.254, "close_time": 1770656399999, "quote_volume": 5645672.79142, "trades": 59046, "taker_buy_base": 5586.336, "taker_buy_quote": 3528289.66064 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 635.59, "high": 642.78, "low": 632.06, "close": 640.3, "volume": 7893.203, "close_time": 1770659999999, "quote_volume": 5034965.00818, "trades": 62528, "taker_buy_base": 4428.449, "taker_buy_quote": 2826163.22286 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 640.3, "high": 643.47, "low": 636.31, "close": 640.35, "volume": 4216.097, "close_time": 1770663599999, "quote_volume": 2696300.82889, "trades": 40117, "taker_buy_base": 2273.168, "taker_buy_quote": 1454281.88638 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 640.35, "high": 642.97, "low": 639.11, "close": 642.48, "volume": 3429.481, "close_time": 1770667199999, "quote_volume": 2198460.99503, "trades": 34259, "taker_buy_base": 1528.317, "taker_buy_quote": 979996.88534 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 642.48, "high": 644.07, "low": 638.21, "close": 640.92, "volume": 4094.886, "close_time": 1770670799999, "quote_volume": 2623288.96554, "trades": 38625, "taker_buy_base": 1806.586, "taker_buy_quote": 1157842.90923 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 640.92, "high": 641.28, "low": 633.44, "close": 638.34, "volume": 4764.164, "close_time": 1770674399999, "quote_volume": 3036373.23871, "trades": 29694, "taker_buy_base": 2306.714, "taker_buy_quote": 1469935.58461 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 638.34, "high": 640.29, "low": 637.16, "close": 637.94, "volume": 2596.418, "close_time": 1770677999999, "quote_volume": 1658092.00064, "trades": 21999, "taker_buy_base": 1451.803, "taker_buy_quote": 927182.30236 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 637.95, "high": 639.96, "low": 635.87, "close": 636.39, "volume": 1875.422, "close_time": 1770681599999, "quote_volume": 1196165.23141, "trades": 21725, "taker_buy_base": 959.432, "taker_buy_quote": 612003.33987 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 636.38, "high": 638.3, "low": 635.68, "close": 636.49, "volume": 2521.442, "close_time": 1770685199999, "quote_volume": 1606013.44639, "trades": 26119, "taker_buy_base": 1380.663, "taker_buy_quote": 879485.10009 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 636.49, "high": 642.0, "low": 636.36, "close": 640.85, "volume": 3856.601, "close_time": 1770688799999, "quote_volume": 2469238.5792, "trades": 24188, "taker_buy_base": 2475.343, "taker_buy_quote": 1584825.96805 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 640.85, "high": 641.0, "low": 637.28, "close": 638.23, "volume": 2270.46, "close_time": 1770692399999, "quote_volume": 1451677.72856, "trades": 18401, "taker_buy_base": 1249.042, "taker_buy_quote": 798658.57686 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 638.24, "high": 638.84, "low": 630.01, "close": 633.21, "volume": 6404.342, "close_time": 1770695999999, "quote_volume": 4058772.28569, "trades": 43530, "taker_buy_base": 2659.293, "taker_buy_quote": 1684935.59378 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 633.2, "high": 638.0, "low": 632.93, "close": 637.64, "volume": 3424.698, "close_time": 1770699599999, "quote_volume": 2177737.58389, "trades": 21090, "taker_buy_base": 1798.2, "taker_buy_quote": 1143511.621 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 637.64, "high": 639.51, "low": 635.57, "close": 637.62, "volume": 3773.65, "close_time": 1770703199999, "quote_volume": 2405006.27165, "trades": 28825, "taker_buy_base": 1871.448, "taker_buy_quote": 1192708.66122 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 637.61, "high": 638.05, "low": 628.4, "close": 629.77, "volume": 9134.74, "close_time": 1770706799999, "quote_volume": 5776817.49712, "trades": 46761, "taker_buy_base": 3960.304, "taker_buy_quote": 2504715.57184 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 629.77, "high": 633.75, "low": 629.49, "close": 631.75, "volume": 4979.652, "close_time": 1770710399999, "quote_volume": 3145172.89583, "trades": 31763, "taker_buy_base": 2788.127, "taker_buy_quote": 1760950.19618 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 631.74, "high": 634.05, "low": 629.16, "close": 633.55, "volume": 6281.747, "close_time": 1770713999999, "quote_volume": 3970285.68641, "trades": 38028, "taker_buy_base": 3646.869, "taker_buy_quote": 2305536.27643 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 633.56, "high": 635.38, "low": 628.02, "close": 629.95, "volume": 19180.137, "close_time": 1770717599999, "quote_volume": 12090499.05878, "trades": 52175, "taker_buy_base": 8127.482, "taker_buy_quote": 5127552.05565 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 629.95, "high": 630.3, "low": 626.61, "close": 627.14, "volume": 5224.056, "close_time": 1770721199999, "quote_volume": 3282753.10765, "trades": 31500, "taker_buy_base": 2751.455, "taker_buy_quote": 1728879.67699 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 627.14, "high": 630.46, "low": 625.05, "close": 626.46, "volume": 6903.145, "close_time": 1770724799999, "quote_volume": 4331566.29832, "trades": 35749, "taker_buy_base": 3567.199, "taker_buy_quote": 2238937.53057 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 626.47, "high": 628.99, "low": 624.66, "close": 624.81, "volume": 9116.154, "close_time": 1770728399999, "quote_volume": 5716636.52242, "trades": 46417, "taker_buy_base": 4915.834, "taker_buy_quote": 3083088.93285 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 624.82, "high": 627.41, "low": 623.0, "close": 624.95, "volume": 9959.68, "close_time": 1770731999999, "quote_volume": 6226027.94051, "trades": 64459, "taker_buy_base": 5027.192, "taker_buy_quote": 3142792.55028 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 624.95, "high": 627.19, "low": 613.8, "close": 617.48, "volume": 22467.89, "close_time": 1770735599999, "quote_volume": 13928805.77958, "trades": 121944, "taker_buy_base": 10415.261, "taker_buy_quote": 6455416.46077 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 617.49, "high": 622.58, "low": 615.33, "close": 619.4, "volume": 11372.394, "close_time": 1770739199999, "quote_volume": 7045724.537, "trades": 79486, "taker_buy_base": 6925.829, "taker_buy_quote": 4290923.3582 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 619.39, "high": 623.49, "low": 616.81, "close": 621.22, "volume": 4877.888, "close_time": 1770742799999, "quote_volume": 3027340.93461, "trades": 50719, "taker_buy_base": 2593.26, "taker_buy_quote": 1609470.50224 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 621.23, "high": 625.58, "low": 619.14, "close": 623.75, "volume": 4440.802, "close_time": 1770746399999, "quote_volume": 2765845.87267, "trades": 36073, "taker_buy_base": 2843.703, "taker_buy_quote": 1771008.52509 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 623.75, "high": 624.24, "low": 613.98, "close": 615.85, "volume": 4693.13, "close_time": 1770749999999, "quote_volume": 2899185.49452, "trades": 40910, "taker_buy_base": 2433.893, "taker_buy_quote": 1503553.36911 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 615.84, "high": 619.28, "low": 614.12, "close": 617.29, "volume": 4204.144, "close_time": 1770753599999, "quote_volume": 2590842.54935, "trades": 29876, "taker_buy_base": 2270.514, "taker_buy_quote": 1399154.4173 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 617.28, "high": 618.95, "low": 615.5, "close": 617.92, "volume": 1820.663, "close_time": 1770757199999, "quote_volume": 1123658.98533, "trades": 16801, "taker_buy_base": 904.206, "taker_buy_quote": 558085.04402 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 617.93, "high": 619.47, "low": 614.43, "close": 616.06, "volume": 2669.385, "close_time": 1770760799999, "quote_volume": 1645501.08755, "trades": 18210, "taker_buy_base": 1128.569, "taker_buy_quote": 695412.58025 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 616.06, "high": 619.87, "low": 616.06, "close": 619.23, "volume": 1971.902, "close_time": 1770764399999, "quote_volume": 1218657.63179, "trades": 14525, "taker_buy_base": 1108.931, "taker_buy_quote": 685408.02755 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 619.23, "high": 620.47, "low": 617.89, "close": 619.85, "volume": 2000.568, "close_time": 1770767999999, "quote_volume": 1239074.69898, "trades": 13644, "taker_buy_base": 897.552, "taker_buy_quote": 555870.20831 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 619.85, "high": 623.35, "low": 619.49, "close": 622.75, "volume": 2781.676, "close_time": 1770771599999, "quote_volume": 1727762.76046, "trades": 18193, "taker_buy_base": 1257.653, "taker_buy_quote": 781303.80716 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 622.74, "high": 623.23, "low": 620.23, "close": 620.73, "volume": 2050.996, "close_time": 1770775199999, "quote_volume": 1274484.69286, "trades": 16182, "taker_buy_base": 958.237, "taker_buy_quote": 595460.68464 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 620.73, "high": 624.14, "low": 620.01, "close": 620.03, "volume": 2329.447, "close_time": 1770778799999, "quote_volume": 1449424.30511, "trades": 18669, "taker_buy_base": 1085.34, "taker_buy_quote": 675468.08824 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 620.04, "high": 620.63, "low": 615.34, "close": 617.49, "volume": 3947.836, "close_time": 1770782399999, "quote_volume": 2440538.78798, "trades": 25785, "taker_buy_base": 2173.103, "taker_buy_quote": 1343021.49613 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 617.49, "high": 618.69, "low": 609.37, "close": 610.68, "volume": 11236.124, "close_time": 1770785999999, "quote_volume": 6886863.97307, "trades": 44604, "taker_buy_base": 4982.022, "taker_buy_quote": 3055099.90147 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 610.69, "high": 612.79, "low": 607.49, "close": 608.3, "volume": 5739.735, "close_time": 1770789599999, "quote_volume": 3502186.66728, "trades": 29022, "taker_buy_base": 2140.204, "taker_buy_quote": 1305561.1066 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 608.31, "high": 608.92, "low": 597.61, "close": 599.32, "volume": 23925.581, "close_time": 1770793199999, "quote_volume": 14385588.10332, "trades": 95080, "taker_buy_base": 8792.148, "taker_buy_quote": 5286891.83624 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 599.33, "high": 603.07, "low": 598.75, "close": 600.77, "volume": 6921.336, "close_time": 1770796799999, "quote_volume": 4158506.51035, "trades": 40433, "taker_buy_base": 3964.75, "taker_buy_quote": 2382613.3254 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 600.76, "high": 602.15, "low": 594.09, "close": 595.88, "volume": 20658.658, "close_time": 1770800399999, "quote_volume": 12339038.03707, "trades": 63998, "taker_buy_base": 11461.2, "taker_buy_quote": 6843090.70675 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 595.88, "high": 599.1, "low": 592.56, "close": 593.58, "volume": 7514.604, "close_time": 1770803999999, "quote_volume": 4474703.69728, "trades": 46528, "taker_buy_base": 3499.182, "taker_buy_quote": 2083244.31894 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 593.58, "high": 593.82, "low": 587.14, "close": 587.77, "volume": 28689.835, "close_time": 1770807599999, "quote_volume": 16907727.21629, "trades": 88512, "taker_buy_base": 10778.475, "taker_buy_quote": 6346686.50591 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 587.78, "high": 593.42, "low": 587.54, "close": 592.82, "volume": 5977.921, "close_time": 1770811199999, "quote_volume": 3535062.9919, "trades": 30041, "taker_buy_base": 3227.514, "taker_buy_quote": 1909208.62749 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 592.82, "high": 594.39, "low": 591.09, "close": 591.77, "volume": 6687.502, "close_time": 1770814799999, "quote_volume": 3963573.50146, "trades": 40058, "taker_buy_base": 3443.609, "taker_buy_quote": 2040795.67855 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 591.77, "high": 598.59, "low": 590.08, "close": 597.91, "volume": 14802.776, "close_time": 1770818399999, "quote_volume": 8803615.57753, "trades": 59083, "taker_buy_base": 6943.086, "taker_buy_quote": 4127406.76418 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 597.92, "high": 611.85, "low": 596.14, "close": 597.48, "volume": 24121.721, "close_time": 1770821999999, "quote_volume": 14581073.85478, "trades": 105059, "taker_buy_base": 12267.093, "taker_buy_quote": 7409116.0871 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 597.49, "high": 600.08, "low": 588.87, "close": 593.79, "volume": 20005.488, "close_time": 1770825599999, "quote_volume": 11868575.89938, "trades": 84578, "taker_buy_base": 10122.563, "taker_buy_quote": 6006754.79654 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 593.75, "high": 602.76, "low": 592.89, "close": 593.86, "volume": 10758.541, "close_time": 1770829199999, "quote_volume": 6429547.00028, "trades": 51483, "taker_buy_base": 5990.884, "taker_buy_quote": 3579173.45391 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 593.87, "high": 606.08, "low": 592.22, "close": 603.33, "volume": 9530.595, "close_time": 1770832799999, "quote_volume": 5725391.76007, "trades": 47893, "taker_buy_base": 5560.865, "taker_buy_quote": 3340599.18546 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 603.32, "high": 610.46, "low": 599.68, "close": 610.05, "volume": 6137.284, "close_time": 1770836399999, "quote_volume": 3724231.60057, "trades": 30074, "taker_buy_base": 3635.648, "taker_buy_quote": 2208142.41799 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 610.06, "high": 613.45, "low": 609.2, "close": 610.47, "volume": 4859.686, "close_time": 1770839999999, "quote_volume": 2971194.56154, "trades": 23817, "taker_buy_base": 2854.075, "taker_buy_quote": 1744940.27056 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 610.46, "high": 611.33, "low": 606.36, "close": 609.9, "volume": 4027.764, "close_time": 1770843599999, "quote_volume": 2452195.6595, "trades": 22829, "taker_buy_base": 1776.708, "taker_buy_quote": 1082251.7616 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 609.91, "high": 617.9, "low": 609.13, "close": 613.73, "volume": 6389.728, "close_time": 1770847199999, "quote_volume": 3922495.2989, "trades": 30497, "taker_buy_base": 3938.604, "taker_buy_quote": 2418136.61893 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 613.74, "high": 613.8, "low": 608.46, "close": 608.97, "volume": 3337.027, "close_time": 1770850799999, "quote_volume": 2037677.12557, "trades": 26959, "taker_buy_base": 1610.43, "taker_buy_quote": 983450.07719 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 608.98, "high": 610.26, "low": 604.51, "close": 608.11, "volume": 3919.678, "close_time": 1770854399999, "quote_volume": 2380192.86143, "trades": 28872, "taker_buy_base": 1696.478, "taker_buy_quote": 1030142.00068 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 608.11, "high": 612.85, "low": 608.11, "close": 611.48, "volume": 5687.273, "close_time": 1770857999999, "quote_volume": 3476063.25952, "trades": 28946, "taker_buy_base": 2594.882, "taker_buy_quote": 1585678.72403 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 611.48, "high": 614.16, "low": 611.28, "close": 611.68, "volume": 3311.584, "close_time": 1770861599999, "quote_volume": 2028283.39062, "trades": 24970, "taker_buy_base": 1820.951, "taker_buy_quote": 1115372.08606 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 611.69, "high": 616.07, "low": 610.78, "close": 613.01, "volume": 4370.168, "close_time": 1770865199999, "quote_volume": 2679839.00057, "trades": 26590, "taker_buy_base": 2897.779, "taker_buy_quote": 1777047.20948 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 613.01, "high": 617.3, "low": 612.49, "close": 616.6, "volume": 3079.518, "close_time": 1770868799999, "quote_volume": 1892921.75273, "trades": 19826, "taker_buy_base": 1819.228, "taker_buy_quote": 1118341.13103 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 616.61, "high": 618.25, "low": 613.49, "close": 613.58, "volume": 6066.469, "close_time": 1770872399999, "quote_volume": 3736680.41967, "trades": 29865, "taker_buy_base": 3744.119, "taker_buy_quote": 2306735.94122 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 613.57, "high": 615.85, "low": 611.21, "close": 615.66, "volume": 3782.953, "close_time": 1770875999999, "quote_volume": 2321867.14189, "trades": 32410, "taker_buy_base": 2206.383, "taker_buy_quote": 1354448.48614 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 615.65, "high": 618.08, "low": 615.0, "close": 615.84, "volume": 2690.613, "close_time": 1770879599999, "quote_volume": 1658398.60966, "trades": 22761, "taker_buy_base": 1461.546, "taker_buy_quote": 900896.06064 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 615.84, "high": 617.92, "low": 614.25, "close": 615.25, "volume": 9019.134, "close_time": 1770883199999, "quote_volume": 5553345.90317, "trades": 30832, "taker_buy_base": 4568.849, "taker_buy_quote": 2813677.86729 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 615.25, "high": 616.04, "low": 610.85, "close": 611.53, "volume": 3840.484, "close_time": 1770886799999, "quote_volume": 2352556.39475, "trades": 26323, "taker_buy_base": 1876.896, "taker_buy_quote": 1150000.56018 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 611.54, "high": 617.45, "low": 610.53, "close": 614.45, "volume": 9726.729, "close_time": 1770890399999, "quote_volume": 5976446.55952, "trades": 39664, "taker_buy_base": 5536.762, "taker_buy_quote": 3403224.35373 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 614.45, "high": 619.06, "low": 613.64, "close": 619.06, "volume": 5018.293, "close_time": 1770893999999, "quote_volume": 3090256.26024, "trades": 32752, "taker_buy_base": 3036.183, "taker_buy_quote": 1869693.50814 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 619.06, "high": 620.87, "low": 616.35, "close": 617.69, "volume": 4061.323, "close_time": 1770897599999, "quote_volume": 2512273.09422, "trades": 35327, "taker_buy_base": 2373.42, "taker_buy_quote": 1468417.49115 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 617.69, "high": 618.15, "low": 614.16, "close": 615.41, "volume": 2455.402, "close_time": 1770901199999, "quote_volume": 1513948.1985, "trades": 26709, "taker_buy_base": 1262.978, "taker_buy_quote": 778746.97513 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 615.4, "high": 618.27, "low": 613.44, "close": 618.24, "volume": 5990.044, "close_time": 1770904799999, "quote_volume": 3687536.20364, "trades": 32081, "taker_buy_base": 2824.024, "taker_buy_quote": 1738775.35502 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 618.24, "high": 618.28, "low": 611.0, "close": 612.24, "volume": 5571.415, "close_time": 1770908399999, "quote_volume": 3417918.52089, "trades": 48990, "taker_buy_base": 2670.631, "taker_buy_quote": 1638219.39041 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 612.23, "high": 614.39, "low": 607.72, "close": 609.2, "volume": 9255.732, "close_time": 1770911999999, "quote_volume": 5652408.97828, "trades": 63214, "taker_buy_base": 4465.348, "taker_buy_quote": 2729249.66135 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 609.21, "high": 610.15, "low": 600.6, "close": 604.23, "volume": 12592.77, "close_time": 1770915599999, "quote_volume": 7618950.67193, "trades": 95762, "taker_buy_base": 6020.496, "taker_buy_quote": 3644290.05455 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 604.24, "high": 609.02, "low": 603.14, "close": 603.45, "volume": 5653.198, "close_time": 1770919199999, "quote_volume": 3426050.19271, "trades": 44283, "taker_buy_base": 2959.484, "taker_buy_quote": 1794201.42187 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 603.45, "high": 607.73, "low": 602.03, "close": 606.95, "volume": 3433.773, "close_time": 1770922799999, "quote_volume": 2075842.94026, "trades": 29596, "taker_buy_base": 1983.739, "taker_buy_quote": 1199644.18823 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 606.95, "high": 612.32, "low": 604.99, "close": 608.13, "volume": 3615.284, "close_time": 1770926399999, "quote_volume": 2202361.62558, "trades": 22782, "taker_buy_base": 2128.275, "taker_buy_quote": 1296759.20513 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 608.17, "high": 609.83, "low": 604.0, "close": 604.95, "volume": 2450.507, "close_time": 1770929999999, "quote_volume": 1486851.24403, "trades": 20418, "taker_buy_base": 1053.793, "taker_buy_quote": 639576.53798 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 604.94, "high": 608.26, "low": 604.82, "close": 607.34, "volume": 2396.26, "close_time": 1770933599999, "quote_volume": 1454456.17982, "trades": 14627, "taker_buy_base": 1486.972, "taker_buy_quote": 902693.76984 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 607.36, "high": 612.55, "low": 605.95, "close": 612.24, "volume": 2910.189, "close_time": 1770937199999, "quote_volume": 1772383.70493, "trades": 16533, "taker_buy_base": 1695.625, "taker_buy_quote": 1032661.48008 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 612.24, "high": 616.0, "low": 611.62, "close": 614.29, "volume": 4319.342, "close_time": 1770940799999, "quote_volume": 2651986.83574, "trades": 27332, "taker_buy_base": 2341.196, "taker_buy_quote": 1437591.26319 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 614.29, "high": 616.64, "low": 609.8, "close": 611.0, "volume": 4341.642, "close_time": 1770944399999, "quote_volume": 2661102.59475, "trades": 23773, "taker_buy_base": 2014.183, "taker_buy_quote": 1235499.34347 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 610.99, "high": 616.37, "low": 610.84, "close": 615.5, "volume": 3433.389, "close_time": 1770947999999, "quote_volume": 2108138.18744, "trades": 20370, "taker_buy_base": 2282.771, "taker_buy_quote": 1401704.1079 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 615.5, "high": 616.3, "low": 609.0, "close": 610.18, "volume": 22011.486, "close_time": 1770951599999, "quote_volume": 13473745.44019, "trades": 58026, "taker_buy_base": 7575.901, "taker_buy_quote": 4635027.54684 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 610.18, "high": 612.0, "low": 607.5, "close": 608.85, "volume": 8110.514, "close_time": 1770955199999, "quote_volume": 4942153.39402, "trades": 37105, "taker_buy_base": 3747.42, "taker_buy_quote": 2283871.59425 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 608.86, "high": 609.5, "low": 605.71, "close": 605.9, "volume": 5840.706, "close_time": 1770958799999, "quote_volume": 3548789.12299, "trades": 27305, "taker_buy_base": 2485.493, "taker_buy_quote": 1510249.52201 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 605.9, "high": 606.17, "low": 598.46, "close": 598.87, "volume": 8776.701, "close_time": 1770962399999, "quote_volume": 5284463.84438, "trades": 35361, "taker_buy_base": 2909.5, "taker_buy_quote": 1753383.91141 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 598.87, "high": 598.92, "low": 592.49, "close": 597.83, "volume": 11512.603, "close_time": 1770965999999, "quote_volume": 6863683.51002, "trades": 59072, "taker_buy_base": 4895.77, "taker_buy_quote": 2917729.88856 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 597.84, "high": 601.12, "low": 596.16, "close": 598.11, "volume": 8394.021, "close_time": 1770969599999, "quote_volume": 5028021.49507, "trades": 40114, "taker_buy_base": 4569.593, "taker_buy_quote": 2738140.16717 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 598.12, "high": 604.36, "low": 597.68, "close": 602.39, "volume": 5881.864, "close_time": 1770973199999, "quote_volume": 3536263.55664, "trades": 35391, "taker_buy_base": 3293.823, "taker_buy_quote": 1980149.52288 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 602.39, "high": 603.3, "low": 599.48, "close": 602.15, "volume": 4605.377, "close_time": 1770976799999, "quote_volume": 2770999.52999, "trades": 30442, "taker_buy_base": 2661.407, "taker_buy_quote": 1601468.92831 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 602.16, "high": 602.81, "low": 599.28, "close": 601.37, "volume": 5284.79, "close_time": 1770980399999, "quote_volume": 3177774.0166, "trades": 36749, "taker_buy_base": 2559.0, "taker_buy_quote": 1538996.00211 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 601.36, "high": 601.67, "low": 598.24, "close": 601.58, "volume": 4562.536, "close_time": 1770983999999, "quote_volume": 2736803.72503, "trades": 32770, "taker_buy_base": 2457.81, "taker_buy_quote": 1474147.82698 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 601.58, "high": 601.64, "low": 596.84, "close": 599.06, "volume": 6504.047, "close_time": 1770987599999, "quote_volume": 3893525.0242, "trades": 34461, "taker_buy_base": 2272.802, "taker_buy_quote": 1360763.23216 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 599.06, "high": 603.1, "low": 596.51, "close": 598.65, "volume": 10840.91, "close_time": 1770991199999, "quote_volume": 6502614.77309, "trades": 48926, "taker_buy_base": 5653.411, "taker_buy_quote": 3391331.34158 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 598.65, "high": 605.36, "low": 595.38, "close": 602.62, "volume": 21415.837, "close_time": 1770994799999, "quote_volume": 12840439.44667, "trades": 96103, "taker_buy_base": 13730.397, "taker_buy_quote": 8231379.5051 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 602.63, "high": 615.38, "low": 600.7, "close": 610.33, "volume": 27337.861, "close_time": 1770998399999, "quote_volume": 16655843.31713, "trades": 96204, "taker_buy_base": 16917.939, "taker_buy_quote": 10314331.83571 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 610.33, "high": 619.39, "low": 609.04, "close": 615.98, "volume": 17576.096, "close_time": 1771001999999, "quote_volume": 10812188.92705, "trades": 65535, "taker_buy_base": 10099.642, "taker_buy_quote": 6214924.12703 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 615.98, "high": 618.72, "low": 613.41, "close": 615.99, "volume": 7441.868, "close_time": 1771005599999, "quote_volume": 4587461.87023, "trades": 40082, "taker_buy_base": 4071.055, "taker_buy_quote": 2509138.98943 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 615.98, "high": 618.8, "low": 614.01, "close": 617.65, "volume": 7209.494, "close_time": 1771009199999, "quote_volume": 4443973.48079, "trades": 43080, "taker_buy_base": 3485.502, "taker_buy_quote": 2148972.92916 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 617.66, "high": 621.29, "low": 617.07, "close": 618.14, "volume": 6147.007, "close_time": 1771012799999, "quote_volume": 3805876.47279, "trades": 36497, "taker_buy_base": 3745.113, "taker_buy_quote": 2319879.88908 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 618.14, "high": 618.88, "low": 615.65, "close": 618.34, "volume": 3218.529, "close_time": 1771016399999, "quote_volume": 1986435.33865, "trades": 29346, "taker_buy_base": 1639.583, "taker_buy_quote": 1012136.12111 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 618.33, "high": 622.81, "low": 618.09, "close": 621.15, "volume": 5012.609, "close_time": 1771019999999, "quote_volume": 3113987.76383, "trades": 26033, "taker_buy_base": 2936.454, "taker_buy_quote": 1824363.48953 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 621.14, "high": 621.39, "low": 617.88, "close": 620.1, "volume": 3132.968, "close_time": 1771023599999, "quote_volume": 1940355.7449, "trades": 20808, "taker_buy_base": 1352.867, "taker_buy_quote": 838001.4718 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 620.09, "high": 620.88, "low": 618.28, "close": 618.94, "volume": 2826.959, "close_time": 1771027199999, "quote_volume": 1751783.72089, "trades": 19236, "taker_buy_base": 1510.016, "taker_buy_quote": 935830.15622 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 618.93, "high": 623.77, "low": 618.45, "close": 623.18, "volume": 4889.616, "close_time": 1771030799999, "quote_volume": 3036397.11537, "trades": 28853, "taker_buy_base": 3118.82, "taker_buy_quote": 1937148.6743 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 623.18, "high": 625.63, "low": 622.82, "close": 624.07, "volume": 6375.902, "close_time": 1771034399999, "quote_volume": 3978531.78373, "trades": 30714, "taker_buy_base": 3753.581, "taker_buy_quote": 2342313.56399 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 624.06, "high": 624.06, "low": 620.36, "close": 620.92, "volume": 3622.523, "close_time": 1771037999999, "quote_volume": 2253688.43897, "trades": 21264, "taker_buy_base": 1543.864, "taker_buy_quote": 960366.03256 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 620.91, "high": 621.57, "low": 616.72, "close": 617.5, "volume": 6921.136, "close_time": 1771041599999, "quote_volume": 4287395.98267, "trades": 33045, "taker_buy_base": 2701.446, "taker_buy_quote": 1674079.00907 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 617.5, "high": 617.68, "low": 616.01, "close": 617.17, "volume": 2947.755, "close_time": 1771045199999, "quote_volume": 1818831.22418, "trades": 19557, "taker_buy_base": 1411.962, "taker_buy_quote": 871195.68505 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 617.17, "high": 618.45, "low": 615.7, "close": 616.57, "volume": 2503.698, "close_time": 1771048799999, "quote_volume": 1545402.47139, "trades": 16522, "taker_buy_base": 1023.524, "taker_buy_quote": 631964.42283 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 616.57, "high": 619.36, "low": 615.97, "close": 619.35, "volume": 2725.714, "close_time": 1771052399999, "quote_volume": 1682581.63866, "trades": 17693, "taker_buy_base": 1704.927, "taker_buy_quote": 1052369.36765 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 619.36, "high": 622.39, "low": 618.9, "close": 622.35, "volume": 4646.304, "close_time": 1771055999999, "quote_volume": 2885797.30245, "trades": 24448, "taker_buy_base": 3009.41, "taker_buy_quote": 1869522.23177 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 622.35, "high": 627.7, "low": 622.01, "close": 627.08, "volume": 10017.079, "close_time": 1771059599999, "quote_volume": 6261975.62164, "trades": 39468, "taker_buy_base": 5786.151, "taker_buy_quote": 3617246.17004 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 627.08, "high": 629.33, "low": 626.18, "close": 628.96, "volume": 5362.02, "close_time": 1771063199999, "quote_volume": 3366531.42899, "trades": 27390, "taker_buy_base": 3606.105, "taker_buy_quote": 2264147.02873 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 628.96, "high": 628.99, "low": 626.32, "close": 627.45, "volume": 4411.346, "close_time": 1771066799999, "quote_volume": 2766728.24367, "trades": 18465, "taker_buy_base": 2162.837, "taker_buy_quote": 1356479.13689 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 627.45, "high": 633.79, "low": 627.28, "close": 633.37, "volume": 8451.2, "close_time": 1771070399999, "quote_volume": 5338070.69677, "trades": 41840, "taker_buy_base": 5199.464, "taker_buy_quote": 3283282.71496 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 633.37, "high": 634.2, "low": 626.86, "close": 627.6, "volume": 6803.523, "close_time": 1771073999999, "quote_volume": 4290732.1118, "trades": 34775, "taker_buy_base": 3122.99, "taker_buy_quote": 1971406.64485 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 627.6, "high": 630.62, "low": 626.76, "close": 629.98, "volume": 5560.33, "close_time": 1771077599999, "quote_volume": 3495609.76152, "trades": 33834, "taker_buy_base": 2943.272, "taker_buy_quote": 1850518.81289 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 629.98, "high": 637.24, "low": 629.4, "close": 635.85, "volume": 6252.04, "close_time": 1771081199999, "quote_volume": 3959185.69047, "trades": 35242, "taker_buy_base": 3891.285, "taker_buy_quote": 2464588.03341 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 635.86, "high": 636.74, "low": 633.5, "close": 634.73, "volume": 5800.04, "close_time": 1771084799999, "quote_volume": 3682695.69607, "trades": 34261, "taker_buy_base": 2718.855, "taker_buy_quote": 1726643.021 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 634.74, "high": 634.74, "low": 629.19, "close": 633.28, "volume": 7699.894, "close_time": 1771088399999, "quote_volume": 4863554.21948, "trades": 36779, "taker_buy_base": 4143.605, "taker_buy_quote": 2617118.90416 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 633.28, "high": 634.48, "low": 631.21, "close": 632.03, "volume": 2753.57, "close_time": 1771091999999, "quote_volume": 1742812.83666, "trades": 23999, "taker_buy_base": 1245.036, "taker_buy_quote": 787994.80766 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 632.03, "high": 632.9, "low": 631.05, "close": 631.77, "volume": 2039.356, "close_time": 1771095599999, "quote_volume": 1288598.36101, "trades": 17903, "taker_buy_base": 1074.138, "taker_buy_quote": 678692.7637 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 631.78, "high": 633.31, "low": 629.97, "close": 632.84, "volume": 2384.362, "close_time": 1771099199999, "quote_volume": 1507114.28961, "trades": 16574, "taker_buy_base": 1402.308, "taker_buy_quote": 886546.03725 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 632.84, "high": 633.93, "low": 630.42, "close": 632.42, "volume": 2401.469, "close_time": 1771102799999, "quote_volume": 1517659.49126, "trades": 16244, "taker_buy_base": 1119.818, "taker_buy_quote": 707833.02787 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 632.42, "high": 634.61, "low": 628.58, "close": 631.12, "volume": 3881.534, "close_time": 1771106399999, "quote_volume": 2450508.78735, "trades": 22959, "taker_buy_base": 1665.167, "taker_buy_quote": 1051756.82344 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 631.11, "high": 633.69, "low": 630.8, "close": 632.4, "volume": 2141.319, "close_time": 1771109999999, "quote_volume": 1354023.53528, "trades": 13254, "taker_buy_base": 1314.203, "taker_buy_quote": 831040.41796 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 632.39, "high": 634.48, "low": 631.4, "close": 632.77, "volume": 3254.194, "close_time": 1771113599999, "quote_volume": 2059931.61832, "trades": 20505, "taker_buy_base": 1559.147, "taker_buy_quote": 986850.66921 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 632.77, "high": 633.49, "low": 629.76, "close": 631.89, "volume": 4421.747, "close_time": 1771117199999, "quote_volume": 2793834.47316, "trades": 22456, "taker_buy_base": 2679.388, "taker_buy_quote": 1694104.38122 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 631.88, "high": 633.97, "low": 629.0, "close": 632.82, "volume": 3935.785, "close_time": 1771120799999, "quote_volume": 2484968.5529, "trades": 26715, "taker_buy_base": 2015.581, "taker_buy_quote": 1273117.70014 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 632.82, "high": 633.93, "low": 627.0, "close": 630.46, "volume": 7827.319, "close_time": 1771124399999, "quote_volume": 4933026.85663, "trades": 27719, "taker_buy_base": 3976.101, "taker_buy_quote": 2507413.06562 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 630.45, "high": 633.8, "low": 627.13, "close": 633.4, "volume": 5956.709, "close_time": 1771127999999, "quote_volume": 3753712.81917, "trades": 36158, "taker_buy_base": 3294.104, "taker_buy_quote": 2076859.99064 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 633.39, "high": 639.18, "low": 633.39, "close": 635.62, "volume": 6681.442, "close_time": 1771131599999, "quote_volume": 4251942.49253, "trades": 45403, "taker_buy_base": 3907.526, "taker_buy_quote": 2486801.12988 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 635.64, "high": 638.5, "low": 635.4, "close": 636.44, "volume": 3433.18, "close_time": 1771135199999, "quote_volume": 2186933.66622, "trades": 27344, "taker_buy_base": 1785.773, "taker_buy_quote": 1137492.51579 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 636.45, "high": 638.41, "low": 634.8, "close": 636.44, "volume": 3765.524, "close_time": 1771138799999, "quote_volume": 2397797.51142, "trades": 24002, "taker_buy_base": 2366.843, "taker_buy_quote": 1507516.08766 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 636.44, "high": 642.49, "low": 635.78, "close": 639.86, "volume": 5814.263, "close_time": 1771142399999, "quote_volume": 3717908.96904, "trades": 31215, "taker_buy_base": 3840.525, "taker_buy_quote": 2456615.70109 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 639.86, "high": 641.28, "low": 628.22, "close": 631.6, "volume": 7498.188, "close_time": 1771145999999, "quote_volume": 4751037.64461, "trades": 43951, "taker_buy_base": 3084.692, "taker_buy_quote": 1955477.86148 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 631.6, "high": 633.57, "low": 629.65, "close": 630.66, "volume": 4566.406, "close_time": 1771149599999, "quote_volume": 2884422.84437, "trades": 26448, "taker_buy_base": 2757.695, "taker_buy_quote": 1742357.12366 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 630.67, "high": 630.91, "low": 626.21, "close": 629.81, "volume": 5111.479, "close_time": 1771153199999, "quote_volume": 3213143.50113, "trades": 29365, "taker_buy_base": 1865.746, "taker_buy_quote": 1172954.47112 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 629.81, "high": 631.11, "low": 628.79, "close": 629.26, "volume": 2598.958, "close_time": 1771156799999, "quote_volume": 1637469.14751, "trades": 18155, "taker_buy_base": 1418.491, "taker_buy_quote": 893866.39624 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 629.27, "high": 630.06, "low": 619.33, "close": 619.38, "volume": 10577.918, "close_time": 1771160399999, "quote_volume": 6606700.80432, "trades": 50623, "taker_buy_base": 4220.337, "taker_buy_quote": 2634446.84101 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 619.38, "high": 624.29, "low": 615.71, "close": 617.57, "volume": 10872.572, "close_time": 1771163999999, "quote_volume": 6743018.75527, "trades": 61004, "taker_buy_base": 4693.125, "taker_buy_quote": 2911229.19457 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 617.57, "high": 622.04, "low": 617.07, "close": 621.02, "volume": 5291.427, "close_time": 1771167599999, "quote_volume": 3278289.83443, "trades": 36972, "taker_buy_base": 2821.677, "taker_buy_quote": 1748074.39359 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 621.02, "high": 623.4, "low": 619.58, "close": 621.52, "volume": 3712.822, "close_time": 1771171199999, "quote_volume": 2307754.06902, "trades": 24186, "taker_buy_base": 2387.279, "taker_buy_quote": 1484364.48898 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 621.53, "high": 621.54, "low": 617.68, "close": 619.84, "volume": 4007.884, "close_time": 1771174799999, "quote_volume": 2481892.10841, "trades": 27038, "taker_buy_base": 1829.603, "taker_buy_quote": 1132824.82995 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 619.84, "high": 620.78, "low": 610.17, "close": 613.91, "volume": 12321.247, "close_time": 1771178399999, "quote_volume": 7558841.48615, "trades": 55831, "taker_buy_base": 5471.849, "taker_buy_quote": 3356132.04701 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 613.91, "high": 615.31, "low": 610.78, "close": 611.53, "volume": 5711.403, "close_time": 1771181999999, "quote_volume": 3499307.82543, "trades": 35481, "taker_buy_base": 2510.95, "taker_buy_quote": 1538544.58785 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 611.52, "high": 613.46, "low": 608.82, "close": 611.79, "volume": 8368.369, "close_time": 1771185599999, "quote_volume": 5110520.58547, "trades": 36006, "taker_buy_base": 3759.892, "taker_buy_quote": 2298061.81534 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 611.79, "high": 614.47, "low": 609.86, "close": 613.74, "volume": 3061.673, "close_time": 1771189199999, "quote_volume": 1875579.86954, "trades": 17857, "taker_buy_base": 1354.971, "taker_buy_quote": 830364.21377 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 613.74, "high": 617.44, "low": 613.5, "close": 615.82, "volume": 2270.792, "close_time": 1771192799999, "quote_volume": 1398142.79463, "trades": 15386, "taker_buy_base": 1236.403, "taker_buy_quote": 761271.63659 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 615.82, "high": 617.04, "low": 614.41, "close": 616.57, "volume": 1871.329, "close_time": 1771196399999, "quote_volume": 1152411.44958, "trades": 14168, "taker_buy_base": 913.595, "taker_buy_quote": 562725.96585 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 616.57, "high": 616.67, "low": 611.66, "close": 615.16, "volume": 2748.155, "close_time": 1771199999999, "quote_volume": 1686571.21811, "trades": 23438, "taker_buy_base": 1514.708, "taker_buy_quote": 929652.23564 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 615.17, "high": 616.89, "low": 613.8, "close": 616.23, "volume": 2500.319, "close_time": 1771203599999, "quote_volume": 1538863.18834, "trades": 20105, "taker_buy_base": 1451.732, "taker_buy_quote": 893554.29291 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 616.23, "high": 618.37, "low": 612.68, "close": 614.94, "volume": 2000.644, "close_time": 1771207199999, "quote_volume": 1231076.54308, "trades": 18439, "taker_buy_base": 1032.47, "taker_buy_quote": 635581.3425 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 614.94, "high": 616.48, "low": 611.69, "close": 612.35, "volume": 2148.484, "close_time": 1771210799999, "quote_volume": 1319283.47131, "trades": 18626, "taker_buy_base": 1116.23, "taker_buy_quote": 685290.09752 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 612.35, "high": 613.57, "low": 611.38, "close": 613.46, "volume": 1614.707, "close_time": 1771214399999, "quote_volume": 989365.60656, "trades": 14821, "taker_buy_base": 846.546, "taker_buy_quote": 518727.56771 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 613.46, "high": 618.22, "low": 613.44, "close": 618.21, "volume": 2163.966, "close_time": 1771217999999, "quote_volume": 1333499.98743, "trades": 17116, "taker_buy_base": 1247.605, "taker_buy_quote": 768746.39988 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 618.22, "high": 618.75, "low": 610.7, "close": 612.42, "volume": 3367.206, "close_time": 1771221599999, "quote_volume": 2064528.25363, "trades": 20071, "taker_buy_base": 1817.744, "taker_buy_quote": 1114197.49778 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 612.42, "high": 614.0, "low": 610.4, "close": 612.81, "volume": 2521.827, "close_time": 1771225199999, "quote_volume": 1544300.50426, "trades": 17117, "taker_buy_base": 1316.36, "taker_buy_quote": 806230.91656 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 612.81, "high": 615.06, "low": 611.52, "close": 613.39, "volume": 2828.581, "close_time": 1771228799999, "quote_volume": 1734636.16195, "trades": 20003, "taker_buy_base": 1331.965, "taker_buy_quote": 816918.01616 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 613.39, "high": 615.09, "low": 612.6, "close": 614.78, "volume": 2534.282, "close_time": 1771232399999, "quote_volume": 1555615.24338, "trades": 17871, "taker_buy_base": 1147.001, "taker_buy_quote": 704157.24361 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 614.78, "high": 619.87, "low": 614.77, "close": 618.57, "volume": 4862.934, "close_time": 1771235999999, "quote_volume": 3004994.88253, "trades": 28809, "taker_buy_base": 2489.406, "taker_buy_quote": 1537943.23099 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 618.57, "high": 619.37, "low": 616.73, "close": 618.76, "volume": 2628.045, "close_time": 1771239599999, "quote_volume": 1624909.25067, "trades": 21953, "taker_buy_base": 1555.618, "taker_buy_quote": 961918.30449 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 618.76, "high": 620.0, "low": 613.53, "close": 618.75, "volume": 3456.643, "close_time": 1771243199999, "quote_volume": 2133485.39071, "trades": 30952, "taker_buy_base": 1787.75, "taker_buy_quote": 1103754.14608 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 618.74, "high": 629.16, "low": 618.74, "close": 628.12, "volume": 9841.4, "close_time": 1771246799999, "quote_volume": 6143579.24223, "trades": 65903, "taker_buy_base": 6367.335, "taker_buy_quote": 3973570.66741 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 628.13, "high": 631.24, "low": 614.61, "close": 616.21, "volume": 12361.898, "close_time": 1771250399999, "quote_volume": 7696732.89113, "trades": 113374, "taker_buy_base": 5936.838, "taker_buy_quote": 3698136.07918 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 616.2, "high": 618.22, "low": 612.43, "close": 613.75, "volume": 8134.337, "close_time": 1771253999999, "quote_volume": 5005301.43482, "trades": 71101, "taker_buy_base": 4507.828, "taker_buy_quote": 2774309.52484 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 613.75, "high": 616.51, "low": 604.49, "close": 607.51, "volume": 14806.426, "close_time": 1771257599999, "quote_volume": 9012117.16383, "trades": 102535, "taker_buy_base": 6778.94, "taker_buy_quote": 4124378.43579 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 607.51, "high": 613.22, "low": 607.23, "close": 613.05, "volume": 7178.981, "close_time": 1771261199999, "quote_volume": 4383430.57499, "trades": 49771, "taker_buy_base": 4321.649, "taker_buy_quote": 2638875.31864 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 613.05, "high": 617.14, "low": 612.08, "close": 615.64, "volume": 4104.041, "close_time": 1771264799999, "quote_volume": 2524733.38155, "trades": 33184, "taker_buy_base": 2321.629, "taker_buy_quote": 1428418.71148 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 615.64, "high": 618.31, "low": 614.24, "close": 614.59, "volume": 2748.392, "close_time": 1771268399999, "quote_volume": 1693984.22089, "trades": 28102, "taker_buy_base": 1347.69, "taker_buy_quote": 830736.44058 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 614.59, "high": 617.91, "low": 614.24, "close": 616.73, "volume": 1771.578, "close_time": 1771271999999, "quote_volume": 1091416.8644, "trades": 19828, "taker_buy_base": 1166.338, "taker_buy_quote": 718444.70947 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 616.74, "high": 622.53, "low": 616.04, "close": 622.35, "volume": 2991.89, "close_time": 1771275599999, "quote_volume": 1853035.07943, "trades": 26090, "taker_buy_base": 1808.33, "taker_buy_quote": 1120385.20521 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 622.34, "high": 626.48, "low": 621.3, "close": 626.43, "volume": 3372.147, "close_time": 1771279199999, "quote_volume": 2101639.61754, "trades": 28064, "taker_buy_base": 1550.213, "taker_buy_quote": 966410.96796 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 626.42, "high": 628.2, "low": 625.12, "close": 626.21, "volume": 3792.989, "close_time": 1771282799999, "quote_volume": 2377258.95275, "trades": 28491, "taker_buy_base": 1738.575, "taker_buy_quote": 1089725.92197 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 626.2, "high": 628.09, "low": 625.3, "close": 627.19, "volume": 1929.166, "close_time": 1771286399999, "quote_volume": 1209295.3725, "trades": 24432, "taker_buy_base": 1002.467, "taker_buy_quote": 628390.96935 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 627.19, "high": 628.4, "low": 625.92, "close": 626.63, "volume": 1873.56, "close_time": 1771289999999, "quote_volume": 1175067.30004, "trades": 22580, "taker_buy_base": 1064.161, "taker_buy_quote": 667466.17737 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 626.63, "high": 628.39, "low": 624.24, "close": 624.57, "volume": 1708.497, "close_time": 1771293599999, "quote_volume": 1070432.22786, "trades": 18108, "taker_buy_base": 848.919, "taker_buy_quote": 532138.43403 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 624.57, "high": 631.86, "low": 621.25, "close": 629.07, "volume": 12890.326, "close_time": 1771297199999, "quote_volume": 8107446.95441, "trades": 44530, "taker_buy_base": 9037.018, "taker_buy_quote": 5690649.732 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 629.06, "high": 629.53, "low": 626.17, "close": 626.99, "volume": 3240.882, "close_time": 1771300799999, "quote_volume": 2033355.31373, "trades": 22131, "taker_buy_base": 1405.842, "taker_buy_quote": 881825.21552 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 627.0, "high": 628.28, "low": 625.0, "close": 626.24, "volume": 2350.112, "close_time": 1771304399999, "quote_volume": 1472393.96989, "trades": 24614, "taker_buy_base": 1151.887, "taker_buy_quote": 721722.90582 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 626.25, "high": 627.27, "low": 620.3, "close": 623.02, "volume": 3290.92, "close_time": 1771307999999, "quote_volume": 2051847.37547, "trades": 37539, "taker_buy_base": 1527.38, "taker_buy_quote": 952482.65708 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 623.01, "high": 625.08, "low": 623.01, "close": 624.82, "volume": 1432.055, "close_time": 1771311599999, "quote_volume": 893929.74374, "trades": 18230, "taker_buy_base": 805.601, "taker_buy_quote": 502865.10478 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 624.82, "high": 624.82, "low": 622.02, "close": 622.74, "volume": 4078.389, "close_time": 1771315199999, "quote_volume": 2540976.48663, "trades": 26783, "taker_buy_base": 2157.683, "taker_buy_quote": 1344188.29056 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 622.74, "high": 623.89, "low": 619.51, "close": 619.95, "volume": 2517.551, "close_time": 1771318799999, "quote_volume": 1564472.92977, "trades": 29181, "taker_buy_base": 1416.551, "taker_buy_quote": 880396.20884 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 619.94, "high": 620.67, "low": 618.05, "close": 619.5, "volume": 2130.945, "close_time": 1771322399999, "quote_volume": 1319162.32923, "trades": 28257, "taker_buy_base": 1098.744, "taker_buy_quote": 680222.49998 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 619.5, "high": 620.0, "low": 615.17, "close": 616.54, "volume": 3162.503, "close_time": 1771325999999, "quote_volume": 1951633.81128, "trades": 31800, "taker_buy_base": 1567.951, "taker_buy_quote": 967940.10813 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 616.54, "high": 618.57, "low": 615.85, "close": 618.34, "volume": 1701.732, "close_time": 1771329599999, "quote_volume": 1050989.28372, "trades": 20173, "taker_buy_base": 994.799, "taker_buy_quote": 614349.33425 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 618.33, "high": 621.65, "low": 617.99, "close": 619.43, "volume": 2061.538, "close_time": 1771333199999, "quote_volume": 1278322.4785, "trades": 23013, "taker_buy_base": 1205.497, "taker_buy_quote": 747501.36023 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 619.43, "high": 625.34, "low": 618.36, "close": 623.87, "volume": 4397.713, "close_time": 1771336799999, "quote_volume": 2737795.87205, "trades": 38943, "taker_buy_base": 2753.67, "taker_buy_quote": 1714132.8448 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 623.87, "high": 626.08, "low": 609.73, "close": 611.93, "volume": 12214.177, "close_time": 1771340399999, "quote_volume": 7535244.92559, "trades": 83743, "taker_buy_base": 5065.382, "taker_buy_quote": 3123164.92193 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 611.92, "high": 615.33, "low": 609.3, "close": 615.24, "volume": 9877.196, "close_time": 1771343999999, "quote_volume": 6054545.36543, "trades": 64192, "taker_buy_base": 3994.735, "taker_buy_quote": 2449131.81711 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 615.25, "high": 622.34, "low": 614.32, "close": 618.29, "volume": 7322.309, "close_time": 1771347599999, "quote_volume": 4530415.74341, "trades": 55476, "taker_buy_base": 3882.435, "taker_buy_quote": 2403044.07488 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 618.29, "high": 619.66, "low": 612.12, "close": 614.94, "volume": 3373.772, "close_time": 1771351199999, "quote_volume": 2076541.66098, "trades": 38953, "taker_buy_base": 1697.69, "taker_buy_quote": 1044699.20523 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 614.94, "high": 623.98, "low": 614.3, "close": 622.17, "volume": 3660.176, "close_time": 1771354799999, "quote_volume": 2269437.67841, "trades": 49501, "taker_buy_base": 2070.412, "taker_buy_quote": 1283251.7781 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 622.18, "high": 624.28, "low": 619.53, "close": 620.1, "volume": 2852.099, "close_time": 1771358399999, "quote_volume": 1773540.46731, "trades": 30240, "taker_buy_base": 1284.751, "taker_buy_quote": 798801.02517 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 620.1, "high": 620.82, "low": 616.74, "close": 618.62, "volume": 1673.645, "close_time": 1771361999999, "quote_volume": 1035565.36838, "trades": 23991, "taker_buy_base": 942.363, "taker_buy_quote": 583062.14156 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 618.62, "high": 620.41, "low": 616.59, "close": 618.79, "volume": 1580.395, "close_time": 1771365599999, "quote_volume": 976898.87699, "trades": 11783, "taker_buy_base": 1191.251, "taker_buy_quote": 736267.37007 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 618.78, "high": 619.68, "low": 617.71, "close": 617.91, "volume": 967.713, "close_time": 1771369199999, "quote_volume": 598553.5626, "trades": 10619, "taker_buy_base": 423.369, "taker_buy_quote": 261853.12808 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 617.9, "high": 618.29, "low": 616.06, "close": 617.74, "volume": 1575.879, "close_time": 1771372799999, "quote_volume": 972805.13299, "trades": 15903, "taker_buy_base": 937.866, "taker_buy_quote": 578941.44799 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 617.76, "high": 619.24, "low": 616.32, "close": 616.48, "volume": 1706.601, "close_time": 1771376399999, "quote_volume": 1054651.73546, "trades": 18379, "taker_buy_base": 942.777, "taker_buy_quote": 582698.09885 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 616.49, "high": 616.62, "low": 613.33, "close": 614.75, "volume": 2517.953, "close_time": 1771379999999, "quote_volume": 1547498.14489, "trades": 21341, "taker_buy_base": 1176.433, "taker_buy_quote": 723110.7435 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 614.76, "high": 617.91, "low": 614.56, "close": 617.13, "volume": 1198.966, "close_time": 1771383599999, "quote_volume": 739275.01472, "trades": 12058, "taker_buy_base": 646.334, "taker_buy_quote": 398539.26821 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 617.13, "high": 619.67, "low": 616.68, "close": 618.86, "volume": 1686.732, "close_time": 1771387199999, "quote_volume": 1043242.67494, "trades": 15361, "taker_buy_base": 945.307, "taker_buy_quote": 584608.20876 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 618.86, "high": 619.04, "low": 616.56, "close": 617.38, "volume": 1581.014, "close_time": 1771390799999, "quote_volume": 976443.52206, "trades": 15439, "taker_buy_base": 765.704, "taker_buy_quote": 472894.61983 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 617.39, "high": 618.12, "low": 615.93, "close": 616.09, "volume": 1606.236, "close_time": 1771394399999, "quote_volume": 991056.3849, "trades": 14584, "taker_buy_base": 619.97, "taker_buy_quote": 382470.13128 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 616.08, "high": 618.27, "low": 616.07, "close": 616.55, "volume": 1527.167, "close_time": 1771397999999, "quote_volume": 942630.91655, "trades": 14315, "taker_buy_base": 676.66, "taker_buy_quote": 417639.02695 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 616.55, "high": 621.42, "low": 614.8, "close": 620.91, "volume": 3059.427, "close_time": 1771401599999, "quote_volume": 1889757.97051, "trades": 21491, "taker_buy_base": 1556.456, "taker_buy_quote": 961757.73758 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 620.9, "high": 626.57, "low": 620.11, "close": 623.35, "volume": 6531.87, "close_time": 1771405199999, "quote_volume": 4074648.68777, "trades": 48173, "taker_buy_base": 3423.694, "taker_buy_quote": 2135652.65011 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 623.35, "high": 624.3, "low": 622.63, "close": 622.87, "volume": 2411.151, "close_time": 1771408799999, "quote_volume": 1503151.07753, "trades": 22628, "taker_buy_base": 1217.29, "taker_buy_quote": 758827.43063 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 622.88, "high": 623.86, "low": 618.7, "close": 619.1, "volume": 2152.214, "close_time": 1771412399999, "quote_volume": 1336720.23023, "trades": 23361, "taker_buy_base": 963.581, "taker_buy_quote": 598602.24668 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 619.11, "high": 619.48, "low": 613.56, "close": 614.18, "volume": 4223.623, "close_time": 1771415999999, "quote_volume": 2600622.47249, "trades": 43086, "taker_buy_base": 2114.726, "taker_buy_quote": 1302068.94493 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 614.18, "high": 616.77, "low": 613.77, "close": 615.84, "volume": 3076.545, "close_time": 1771419599999, "quote_volume": 1893212.24129, "trades": 29807, "taker_buy_base": 1608.377, "taker_buy_quote": 989787.82078 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 615.85, "high": 616.98, "low": 608.75, "close": 610.97, "volume": 6048.109, "close_time": 1771423199999, "quote_volume": 3703824.24643, "trades": 49281, "taker_buy_base": 2708.064, "taker_buy_quote": 1659078.37141 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 610.97, "high": 612.8, "low": 607.97, "close": 612.29, "volume": 8016.446, "close_time": 1771426799999, "quote_volume": 4896246.86084, "trades": 66332, "taker_buy_base": 4440.015, "taker_buy_quote": 2712542.81025 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 612.28, "high": 623.17, "low": 612.06, "close": 618.25, "volume": 10187.601, "close_time": 1771430399999, "quote_volume": 6293171.75361, "trades": 83796, "taker_buy_base": 5159.627, "taker_buy_quote": 3185325.39405 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 618.25, "high": 618.56, "low": 613.6, "close": 616.55, "volume": 5824.176, "close_time": 1771433999999, "quote_volume": 3587046.9646, "trades": 56739, "taker_buy_base": 2542.847, "taker_buy_quote": 1565768.50496 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 616.55, "high": 620.59, "low": 616.14, "close": 616.48, "volume": 2995.72, "close_time": 1771437599999, "quote_volume": 1851607.20218, "trades": 38158, "taker_buy_base": 1627.242, "taker_buy_quote": 1005966.26978 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 616.48, "high": 617.16, "low": 609.21, "close": 610.76, "volume": 4794.914, "close_time": 1771441199999, "quote_volume": 2933815.26094, "trades": 47692, "taker_buy_base": 2138.406, "taker_buy_quote": 1308805.45061 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 610.76, "high": 612.27, "low": 601.3, "close": 603.23, "volume": 11904.091, "close_time": 1771444799999, "quote_volume": 7204781.24215, "trades": 84265, "taker_buy_base": 5326.109, "taker_buy_quote": 3223197.20072 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 603.23, "high": 606.51, "low": 602.86, "close": 603.65, "volume": 4540.571, "close_time": 1771448399999, "quote_volume": 2744449.85433, "trades": 49694, "taker_buy_base": 2437.081, "taker_buy_quote": 1473085.19809 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 603.65, "high": 606.07, "low": 602.0, "close": 604.27, "volume": 3395.717, "close_time": 1771451999999, "quote_volume": 2052135.51068, "trades": 31650, "taker_buy_base": 1467.42, "taker_buy_quote": 886817.19631 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 604.27, "high": 605.74, "low": 602.47, "close": 604.79, "volume": 4107.809, "close_time": 1771455599999, "quote_volume": 2482283.23447, "trades": 27749, "taker_buy_base": 1966.777, "taker_buy_quote": 1188468.21231 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 604.79, "high": 605.5, "low": 603.66, "close": 604.8, "volume": 2161.357, "close_time": 1771459199999, "quote_volume": 1306759.44364, "trades": 27077, "taker_buy_base": 1013.548, "taker_buy_quote": 612817.09416 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 604.8, "high": 605.59, "low": 602.84, "close": 602.85, "volume": 3430.94, "close_time": 1771462799999, "quote_volume": 2073273.30244, "trades": 29156, "taker_buy_base": 1844.57, "taker_buy_quote": 1114769.08616 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 602.84, "high": 606.99, "low": 602.84, "close": 606.94, "volume": 3529.913, "close_time": 1771466399999, "quote_volume": 2136315.86367, "trades": 33677, "taker_buy_base": 1921.817, "taker_buy_quote": 1163088.17697 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 606.95, "high": 607.43, "low": 604.06, "close": 606.2, "volume": 5327.328, "close_time": 1771469999999, "quote_volume": 3226258.86526, "trades": 29363, "taker_buy_base": 3326.524, "taker_buy_quote": 2014243.04439 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 606.21, "high": 608.15, "low": 604.77, "close": 607.86, "volume": 2100.698, "close_time": 1771473599999, "quote_volume": 1274849.90704, "trades": 18413, "taker_buy_base": 953.245, "taker_buy_quote": 578560.36813 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 607.87, "high": 610.56, "low": 607.55, "close": 609.0, "volume": 5633.39, "close_time": 1771477199999, "quote_volume": 3432554.75656, "trades": 26891, "taker_buy_base": 2426.283, "taker_buy_quote": 1478151.34005 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 608.99, "high": 609.87, "low": 606.66, "close": 608.51, "volume": 3969.53, "close_time": 1771480799999, "quote_volume": 2415024.99146, "trades": 24305, "taker_buy_base": 1341.729, "taker_buy_quote": 816009.67964 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 608.51, "high": 614.8, "low": 608.35, "close": 613.48, "volume": 4325.787, "close_time": 1771484399999, "quote_volume": 2649865.12137, "trades": 39530, "taker_buy_base": 2191.496, "taker_buy_quote": 1342343.02316 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 613.48, "high": 614.0, "low": 610.33, "close": 610.78, "volume": 2818.444, "close_time": 1771487999999, "quote_volume": 1724717.96748, "trades": 24352, "taker_buy_base": 1185.647, "taker_buy_quote": 725573.91211 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 610.78, "high": 610.9, "low": 605.55, "close": 606.68, "volume": 5654.871, "close_time": 1771491599999, "quote_volume": 3434446.27405, "trades": 32433, "taker_buy_base": 2150.887, "taker_buy_quote": 1306117.15218 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 606.68, "high": 608.86, "low": 604.83, "close": 606.51, "volume": 6148.183, "close_time": 1771495199999, "quote_volume": 3733612.70703, "trades": 36152, "taker_buy_base": 2566.602, "taker_buy_quote": 1558735.19311 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 606.51, "high": 607.99, "low": 605.53, "close": 606.22, "volume": 4212.322, "close_time": 1771498799999, "quote_volume": 2555363.07013, "trades": 32089, "taker_buy_base": 1828.329, "taker_buy_quote": 1109014.81057 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 606.22, "high": 607.11, "low": 603.9, "close": 604.24, "volume": 4568.625, "close_time": 1771502399999, "quote_volume": 2764107.2627, "trades": 25408, "taker_buy_base": 1566.376, "taker_buy_quote": 947781.45346 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 604.24, "high": 606.49, "low": 603.45, "close": 605.66, "volume": 2758.592, "close_time": 1771505999999, "quote_volume": 1669099.0496, "trades": 34009, "taker_buy_base": 1503.12, "taker_buy_quote": 909623.25353 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 605.67, "high": 606.21, "low": 596.0, "close": 598.54, "volume": 11842.41, "close_time": 1771509599999, "quote_volume": 7108389.66857, "trades": 71285, "taker_buy_base": 4498.242, "taker_buy_quote": 2698631.02272 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 598.53, "high": 604.15, "low": 597.65, "close": 602.17, "volume": 9347.525, "close_time": 1771513199999, "quote_volume": 5614947.48671, "trades": 76115, "taker_buy_base": 5238.523, "taker_buy_quote": 3147162.6897 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 602.19, "high": 604.9, "low": 597.72, "close": 600.39, "volume": 6660.021, "close_time": 1771516799999, "quote_volume": 4001058.19399, "trades": 51842, "taker_buy_base": 3709.214, "taker_buy_quote": 2228705.40551 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 600.4, "high": 601.84, "low": 596.07, "close": 600.01, "volume": 6377.717, "close_time": 1771520399999, "quote_volume": 3823730.38833, "trades": 43232, "taker_buy_base": 3038.77, "taker_buy_quote": 1821596.90194 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 600.01, "high": 604.93, "low": 597.28, "close": 599.12, "volume": 4390.307, "close_time": 1771523999999, "quote_volume": 2639577.1715, "trades": 39368, "taker_buy_base": 2369.028, "taker_buy_quote": 1424373.8045 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 599.11, "high": 606.8, "low": 598.65, "close": 605.86, "volume": 4003.023, "close_time": 1771527599999, "quote_volume": 2416190.21876, "trades": 44791, "taker_buy_base": 2008.795, "taker_buy_quote": 1212154.3906 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 605.87, "high": 606.95, "low": 601.95, "close": 604.58, "volume": 3245.746, "close_time": 1771531199999, "quote_volume": 1960820.38524, "trades": 35729, "taker_buy_base": 1084.11, "taker_buy_quote": 654928.31164 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 604.58, "high": 607.91, "low": 603.02, "close": 607.29, "volume": 3274.169, "close_time": 1771534799999, "quote_volume": 1982179.55458, "trades": 25366, "taker_buy_base": 1896.332, "taker_buy_quote": 1148093.59238 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 607.27, "high": 609.24, "low": 606.71, "close": 607.9, "volume": 2633.409, "close_time": 1771538399999, "quote_volume": 1601049.55364, "trades": 18086, "taker_buy_base": 1338.354, "taker_buy_quote": 813882.53653 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 607.9, "high": 607.95, "low": 605.08, "close": 606.6, "volume": 1856.088, "close_time": 1771541999999, "quote_volume": 1125956.27381, "trades": 16914, "taker_buy_base": 952.926, "taker_buy_quote": 578026.84877 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 606.59, "high": 608.02, "low": 605.81, "close": 607.83, "volume": 1245.325, "close_time": 1771545599999, "quote_volume": 756091.66316, "trades": 15517, "taker_buy_base": 699.517, "taker_buy_quote": 424716.37922 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 607.82, "high": 610.53, "low": 607.12, "close": 608.38, "volume": 3840.968, "close_time": 1771549199999, "quote_volume": 2338641.64926, "trades": 25469, "taker_buy_base": 1903.903, "taker_buy_quote": 1159420.82254 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 608.38, "high": 608.8, "low": 606.58, "close": 607.5, "volume": 6130.198, "close_time": 1771552799999, "quote_volume": 3726166.53855, "trades": 28761, "taker_buy_base": 1824.112, "taker_buy_quote": 1108696.09274 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 607.52, "high": 608.38, "low": 606.16, "close": 606.73, "volume": 2983.738, "close_time": 1771556399999, "quote_volume": 1811638.37991, "trades": 21476, "taker_buy_base": 1372.779, "taker_buy_quote": 833556.14194 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 606.72, "high": 608.66, "low": 606.23, "close": 607.89, "volume": 2932.94, "close_time": 1771559999999, "quote_volume": 1781590.28611, "trades": 19546, "taker_buy_base": 1378.584, "taker_buy_quote": 837619.26071 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 607.89, "high": 609.34, "low": 605.29, "close": 608.65, "volume": 5344.349, "close_time": 1771563599999, "quote_volume": 3249051.26377, "trades": 24771, "taker_buy_base": 2870.997, "taker_buy_quote": 1746133.77146 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 608.65, "high": 613.94, "low": 608.2, "close": 611.93, "volume": 3432.807, "close_time": 1771567199999, "quote_volume": 2099522.3195, "trades": 31224, "taker_buy_base": 1712.014, "taker_buy_quote": 1047128.76124 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 611.93, "high": 612.75, "low": 610.23, "close": 612.08, "volume": 4310.985, "close_time": 1771570799999, "quote_volume": 2636394.47181, "trades": 24392, "taker_buy_base": 1271.02, "taker_buy_quote": 777245.99023 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 612.08, "high": 612.71, "low": 610.95, "close": 612.1, "volume": 3884.677, "close_time": 1771574399999, "quote_volume": 2377135.75261, "trades": 18383, "taker_buy_base": 1771.1, "taker_buy_quote": 1083998.20874 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 612.1, "high": 613.5, "low": 610.91, "close": 611.85, "volume": 4364.524, "close_time": 1771577999999, "quote_volume": 2672343.05358, "trades": 20855, "taker_buy_base": 1578.216, "taker_buy_quote": 966380.12511 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 611.84, "high": 614.39, "low": 611.77, "close": 613.31, "volume": 9273.589, "close_time": 1771581599999, "quote_volume": 5684475.8402, "trades": 33956, "taker_buy_base": 2817.669, "taker_buy_quote": 1727276.34303 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 613.31, "high": 615.24, "low": 611.75, "close": 612.21, "volume": 6484.214, "close_time": 1771585199999, "quote_volume": 3978164.84598, "trades": 30531, "taker_buy_base": 2220.982, "taker_buy_quote": 1363247.94609 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 612.21, "high": 612.21, "low": 606.87, "close": 608.53, "volume": 10159.663, "close_time": 1771588799999, "quote_volume": 6191996.74584, "trades": 36059, "taker_buy_base": 4940.896, "taker_buy_quote": 3012287.97549 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 608.53, "high": 610.44, "low": 607.45, "close": 609.56, "volume": 4963.74, "close_time": 1771592399999, "quote_volume": 3022625.53516, "trades": 25419, "taker_buy_base": 2157.516, "taker_buy_quote": 1314311.45539 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 609.55, "high": 609.56, "low": 601.23, "close": 604.38, "volume": 14902.362, "close_time": 1771595999999, "quote_volume": 9020813.9285, "trades": 74951, "taker_buy_base": 6113.534, "taker_buy_quote": 3696944.7662 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 604.39, "high": 610.98, "low": 603.87, "close": 609.36, "volume": 8219.6, "close_time": 1771599599999, "quote_volume": 4993808.00275, "trades": 76971, "taker_buy_base": 3827.866, "taker_buy_quote": 2326132.84572 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 609.37, "high": 618.3, "low": 609.04, "close": 616.83, "volume": 16439.328, "close_time": 1771603199999, "quote_volume": 10101256.57593, "trades": 117710, "taker_buy_base": 9823.97, "taker_buy_quote": 6037089.73509 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 616.83, "high": 620.78, "low": 616.53, "close": 620.0, "volume": 8983.909, "close_time": 1771606799999, "quote_volume": 5560109.91304, "trades": 69679, "taker_buy_base": 5341.135, "taker_buy_quote": 3305990.24697 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 620.01, "high": 623.71, "low": 616.08, "close": 623.41, "volume": 10920.473, "close_time": 1771610399999, "quote_volume": 6771350.55356, "trades": 79930, "taker_buy_base": 5972.238, "taker_buy_quote": 3703984.50836 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 623.42, "high": 627.5, "low": 621.9, "close": 627.23, "volume": 12152.925, "close_time": 1771613999999, "quote_volume": 7592770.66455, "trades": 77157, "taker_buy_base": 7177.487, "taker_buy_quote": 4485196.3862 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 627.23, "high": 628.26, "low": 624.73, "close": 626.14, "volume": 5220.796, "close_time": 1771617599999, "quote_volume": 3270226.19071, "trades": 39243, "taker_buy_base": 2870.592, "taker_buy_quote": 1798286.57627 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 626.13, "high": 629.0, "low": 625.52, "close": 628.84, "volume": 6318.902, "close_time": 1771621199999, "quote_volume": 3963661.91315, "trades": 40693, "taker_buy_base": 2538.689, "taker_buy_quote": 1592844.23282 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 628.83, "high": 629.74, "low": 626.76, "close": 627.0, "volume": 3330.066, "close_time": 1771624799999, "quote_volume": 2093366.8964, "trades": 23534, "taker_buy_base": 1649.661, "taker_buy_quote": 1037025.27702 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 627.0, "high": 627.6, "low": 624.9, "close": 627.1, "volume": 2641.456, "close_time": 1771628399999, "quote_volume": 1653806.4933, "trades": 23568, "taker_buy_base": 1282.085, "taker_buy_quote": 802766.69914 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 627.09, "high": 627.7, "low": 624.92, "close": 625.91, "volume": 2354.597, "close_time": 1771631999999, "quote_volume": 1474058.33929, "trades": 20970, "taker_buy_base": 1361.093, "taker_buy_quote": 852083.23308 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 625.9, "high": 628.23, "low": 624.0, "close": 624.65, "volume": 2616.979, "close_time": 1771635599999, "quote_volume": 1639657.89449, "trades": 26858, "taker_buy_base": 1326.427, "taker_buy_quote": 831347.39085 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 624.66, "high": 628.21, "low": 624.66, "close": 627.93, "volume": 5367.063, "close_time": 1771639199999, "quote_volume": 3361358.40813, "trades": 22111, "taker_buy_base": 3189.294, "taker_buy_quote": 1996707.10749 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 627.93, "high": 628.67, "low": 627.06, "close": 627.64, "volume": 2984.003, "close_time": 1771642799999, "quote_volume": 1873562.46768, "trades": 21679, "taker_buy_base": 1669.927, "taker_buy_quote": 1048595.86432 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 627.64, "high": 627.67, "low": 624.67, "close": 625.25, "volume": 2129.582, "close_time": 1771646399999, "quote_volume": 1332898.80174, "trades": 22465, "taker_buy_base": 942.327, "taker_buy_quote": 589935.21892 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 625.25, "high": 627.28, "low": 624.93, "close": 627.19, "volume": 1580.439, "close_time": 1771649999999, "quote_volume": 989126.69406, "trades": 14627, "taker_buy_base": 946.095, "taker_buy_quote": 592138.93329 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 627.2, "high": 628.0, "low": 626.79, "close": 627.2, "volume": 1811.816, "close_time": 1771653599999, "quote_volume": 1136618.93602, "trades": 11033, "taker_buy_base": 897.648, "taker_buy_quote": 563131.11411 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 627.2, "high": 627.51, "low": 625.27, "close": 625.8, "volume": 2270.353, "close_time": 1771657199999, "quote_volume": 1422295.9087, "trades": 14554, "taker_buy_base": 923.005, "taker_buy_quote": 578234.49674 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 625.81, "high": 627.91, "low": 625.22, "close": 625.88, "volume": 4128.413, "close_time": 1771660799999, "quote_volume": 2587103.9059, "trades": 15649, "taker_buy_base": 2016.931, "taker_buy_quote": 1264162.05327 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 625.87, "high": 628.2, "low": 625.72, "close": 627.78, "volume": 3050.324, "close_time": 1771664399999, "quote_volume": 1912609.63419, "trades": 15784, "taker_buy_base": 1593.319, "taker_buy_quote": 998922.70541 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 627.78, "high": 630.61, "low": 627.64, "close": 628.65, "volume": 4846.864, "close_time": 1771667999999, "quote_volume": 3050564.52663, "trades": 23960, "taker_buy_base": 3004.023, "taker_buy_quote": 1890793.2046 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 628.65, "high": 630.16, "low": 628.62, "close": 629.82, "volume": 1504.158, "close_time": 1771671599999, "quote_volume": 946766.25186, "trades": 13846, "taker_buy_base": 888.114, "taker_buy_quote": 559019.31601 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 629.82, "high": 631.63, "low": 629.6, "close": 630.18, "volume": 2395.111, "close_time": 1771675199999, "quote_volume": 1510380.0532, "trades": 18262, "taker_buy_base": 1576.619, "taker_buy_quote": 994278.75612 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 630.18, "high": 630.87, "low": 628.76, "close": 630.62, "volume": 4032.103, "close_time": 1771678799999, "quote_volume": 2538136.42527, "trades": 19112, "taker_buy_base": 2056.891, "taker_buy_quote": 1294843.96952 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 630.62, "high": 633.8, "low": 630.21, "close": 633.52, "volume": 5885.663, "close_time": 1771682399999, "quote_volume": 3717143.05393, "trades": 23136, "taker_buy_base": 4304.542, "taker_buy_quote": 2718986.54821 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 633.53, "high": 634.8, "low": 632.11, "close": 632.75, "volume": 5061.09, "close_time": 1771685999999, "quote_volume": 3205724.39904, "trades": 40987, "taker_buy_base": 2790.283, "taker_buy_quote": 1767499.2465 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 632.74, "high": 633.27, "low": 627.51, "close": 627.66, "volume": 11396.799, "close_time": 1771689599999, "quote_volume": 7185379.38161, "trades": 34995, "taker_buy_base": 6140.68, "taker_buy_quote": 3871230.52964 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 627.65, "high": 628.27, "low": 624.02, "close": 625.87, "volume": 7118.045, "close_time": 1771693199999, "quote_volume": 4452411.25305, "trades": 38741, "taker_buy_base": 3166.542, "taker_buy_quote": 1979900.26763 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 625.87, "high": 628.23, "low": 625.3, "close": 627.55, "volume": 1658.684, "close_time": 1771696799999, "quote_volume": 1039610.99269, "trades": 18087, "taker_buy_base": 980.73, "taker_buy_quote": 614847.46269 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 627.55, "high": 629.51, "low": 627.06, "close": 628.58, "volume": 2180.904, "close_time": 1771700399999, "quote_volume": 1370919.2687, "trades": 16200, "taker_buy_base": 1134.703, "taker_buy_quote": 713259.46892 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 628.59, "high": 628.59, "low": 626.61, "close": 626.9, "volume": 1523.633, "close_time": 1771703999999, "quote_volume": 956278.49473, "trades": 14008, "taker_buy_base": 743.295, "taker_buy_quote": 466577.39595 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 626.91, "high": 627.62, "low": 624.83, "close": 625.07, "volume": 2123.996, "close_time": 1771707599999, "quote_volume": 1329923.30165, "trades": 20307, "taker_buy_base": 709.21, "taker_buy_quote": 444093.50216 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 625.07, "high": 626.71, "low": 624.25, "close": 626.71, "volume": 1351.116, "close_time": 1771711199999, "quote_volume": 845257.25692, "trades": 14180, "taker_buy_base": 650.377, "taker_buy_quote": 406971.74635 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 626.71, "high": 627.26, "low": 625.3, "close": 625.83, "volume": 1751.867, "close_time": 1771714799999, "quote_volume": 1097631.03886, "trades": 17322, "taker_buy_base": 606.568, "taker_buy_quote": 380023.26798 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 625.83, "high": 626.52, "low": 624.6, "close": 625.61, "volume": 2887.56, "close_time": 1771718399999, "quote_volume": 1806794.09881, "trades": 25309, "taker_buy_base": 1517.188, "taker_buy_quote": 949381.11667 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 625.61, "high": 625.9, "low": 622.85, "close": 624.33, "volume": 2994.928, "close_time": 1771721999999, "quote_volume": 1868692.2903, "trades": 22373, "taker_buy_base": 1544.862, "taker_buy_quote": 964012.08072 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 624.33, "high": 626.71, "low": 624.32, "close": 626.37, "volume": 1717.887, "close_time": 1771725599999, "quote_volume": 1074745.96727, "trades": 19058, "taker_buy_base": 982.828, "taker_buy_quote": 614888.26761 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 626.38, "high": 626.87, "low": 623.35, "close": 623.61, "volume": 1871.085, "close_time": 1771729199999, "quote_volume": 1169228.62344, "trades": 15607, "taker_buy_base": 755.814, "taker_buy_quote": 472513.08346 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 623.61, "high": 624.25, "low": 620.54, "close": 621.36, "volume": 3283.427, "close_time": 1771732799999, "quote_volume": 2042506.67047, "trades": 24984, "taker_buy_base": 1322.026, "taker_buy_quote": 822389.84927 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 621.36, "high": 622.26, "low": 620.59, "close": 621.03, "volume": 2427.823, "close_time": 1771736399999, "quote_volume": 1508836.94173, "trades": 15123, "taker_buy_base": 1215.217, "taker_buy_quote": 755233.82882 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 621.03, "high": 621.25, "low": 618.72, "close": 619.51, "volume": 2434.562, "close_time": 1771739999999, "quote_volume": 1508902.69366, "trades": 15872, "taker_buy_base": 1049.54, "taker_buy_quote": 650387.43131 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 619.52, "high": 622.06, "low": 619.45, "close": 621.88, "volume": 1583.058, "close_time": 1771743599999, "quote_volume": 983571.86146, "trades": 13140, "taker_buy_base": 922.639, "taker_buy_quote": 573129.01947 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 621.88, "high": 623.59, "low": 621.3, "close": 622.46, "volume": 3738.021, "close_time": 1771747199999, "quote_volume": 2326503.27055, "trades": 15584, "taker_buy_base": 1306.84, "taker_buy_quote": 813359.58055 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 622.47, "high": 623.01, "low": 621.15, "close": 621.8, "volume": 1384.794, "close_time": 1771750799999, "quote_volume": 861362.73703, "trades": 12151, "taker_buy_base": 686.844, "taker_buy_quote": 427197.74761 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 621.8, "high": 624.15, "low": 621.53, "close": 623.82, "volume": 1024.235, "close_time": 1771754399999, "quote_volume": 638274.62874, "trades": 10644, "taker_buy_base": 627.822, "taker_buy_quote": 391257.07277 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 623.83, "high": 624.79, "low": 623.38, "close": 623.55, "volume": 1531.388, "close_time": 1771757999999, "quote_volume": 955913.09297, "trades": 11532, "taker_buy_base": 806.403, "taker_buy_quote": 503435.2555 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 623.54, "high": 624.8, "low": 623.32, "close": 624.55, "volume": 1718.257, "close_time": 1771761599999, "quote_volume": 1072399.81096, "trades": 12555, "taker_buy_base": 1056.572, "taker_buy_quote": 659421.55088 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 624.55, "high": 624.62, "low": 620.48, "close": 620.82, "volume": 2859.392, "close_time": 1771765199999, "quote_volume": 1778425.27098, "trades": 21273, "taker_buy_base": 1067.188, "taker_buy_quote": 663681.07527 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 620.83, "high": 622.07, "low": 618.04, "close": 619.49, "volume": 4335.542, "close_time": 1771768799999, "quote_volume": 2686584.27361, "trades": 34350, "taker_buy_base": 2151.307, "taker_buy_quote": 1332864.2785 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 619.49, "high": 620.0, "low": 617.01, "close": 618.04, "volume": 3913.83, "close_time": 1771772399999, "quote_volume": 2421567.3024, "trades": 31866, "taker_buy_base": 1888.236, "taker_buy_quote": 1168342.9224 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 618.03, "high": 618.56, "low": 613.39, "close": 615.91, "volume": 13711.981, "close_time": 1771775999999, "quote_volume": 8439287.43464, "trades": 42988, "taker_buy_base": 6441.029, "taker_buy_quote": 3964730.82384 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 615.91, "high": 616.09, "low": 612.32, "close": 613.81, "volume": 4788.872, "close_time": 1771779599999, "quote_volume": 2939679.68876, "trades": 27823, "taker_buy_base": 1845.29, "taker_buy_quote": 1132391.88533 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 613.82, "high": 613.86, "low": 610.02, "close": 611.03, "volume": 4298.195, "close_time": 1771783199999, "quote_volume": 2627226.39363, "trades": 31431, "taker_buy_base": 1604.801, "taker_buy_quote": 980873.44315 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 611.03, "high": 612.96, "low": 610.71, "close": 611.44, "volume": 2144.609, "close_time": 1771786799999, "quote_volume": 1312141.47097, "trades": 17438, "taker_buy_base": 999.771, "taker_buy_quote": 611747.10701 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 611.43, "high": 612.68, "low": 610.5, "close": 612.46, "volume": 1293.45, "close_time": 1771790399999, "quote_volume": 790931.69188, "trades": 11935, "taker_buy_base": 635.121, "taker_buy_quote": 388366.15801 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 612.47, "high": 612.49, "low": 611.0, "close": 611.28, "volume": 951.333, "close_time": 1771793999999, "quote_volume": 582139.56082, "trades": 14129, "taker_buy_base": 404.391, "taker_buy_quote": 247429.89306 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 611.29, "high": 614.47, "low": 611.29, "close": 614.02, "volume": 1197.496, "close_time": 1771797599999, "quote_volume": 733804.99681, "trades": 11764, "taker_buy_base": 666.786, "taker_buy_quote": 408616.22222 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 614.03, "high": 616.28, "low": 613.7, "close": 615.71, "volume": 1988.9, "close_time": 1771801199999, "quote_volume": 1223132.45719, "trades": 15202, "taker_buy_base": 1170.105, "taker_buy_quote": 719669.88455 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 615.71, "high": 615.99, "low": 613.56, "close": 614.8, "volume": 1375.814, "close_time": 1771804799999, "quote_volume": 845616.0606, "trades": 17745, "taker_buy_base": 738.002, "taker_buy_quote": 453648.29576 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 614.8, "high": 616.0, "low": 606.16, "close": 606.22, "volume": 6464.66, "close_time": 1771808399999, "quote_volume": 3946662.10205, "trades": 37848, "taker_buy_base": 2166.448, "taker_buy_quote": 1324017.07352 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 606.22, "high": 606.48, "low": 583.13, "close": 586.32, "volume": 58517.517, "close_time": 1771811999999, "quote_volume": 34693399.3088, "trades": 305871, "taker_buy_base": 23006.216, "taker_buy_quote": 13638426.02135 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 586.32, "high": 589.56, "low": 584.58, "close": 587.25, "volume": 14959.647, "close_time": 1771815599999, "quote_volume": 8788613.959, "trades": 108602, "taker_buy_base": 7372.013, "taker_buy_quote": 4331427.16058 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 587.26, "high": 591.01, "low": 586.0, "close": 590.03, "volume": 7954.911, "close_time": 1771819199999, "quote_volume": 4682307.57707, "trades": 52764, "taker_buy_base": 4119.33, "taker_buy_quote": 2425049.68823 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 590.04, "high": 590.39, "low": 585.1, "close": 587.31, "volume": 10207.392, "close_time": 1771822799999, "quote_volume": 5997675.6087, "trades": 42924, "taker_buy_base": 3425.858, "taker_buy_quote": 2013595.97388 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 587.32, "high": 601.16, "low": 587.32, "close": 593.76, "volume": 21651.163, "close_time": 1771826399999, "quote_volume": 12860053.97915, "trades": 64846, "taker_buy_base": 14969.978, "taker_buy_quote": 8897038.77201 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 593.75, "high": 599.91, "low": 593.65, "close": 598.75, "volume": 8382.608, "close_time": 1771829999999, "quote_volume": 5009451.53806, "trades": 49861, "taker_buy_base": 4255.875, "taker_buy_quote": 2543961.81699 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 598.75, "high": 600.0, "low": 596.58, "close": 599.31, "volume": 6483.065, "close_time": 1771833599999, "quote_volume": 3881556.40876, "trades": 32957, "taker_buy_base": 2890.133, "taker_buy_quote": 1730604.29832 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 599.31, "high": 599.54, "low": 596.53, "close": 599.37, "volume": 4230.472, "close_time": 1771837199999, "quote_volume": 2529708.65525, "trades": 28397, "taker_buy_base": 2024.509, "taker_buy_quote": 1210616.15904 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 599.37, "high": 610.47, "low": 599.37, "close": 609.2, "volume": 11451.361, "close_time": 1771840799999, "quote_volume": 6934772.84414, "trades": 64445, "taker_buy_base": 6309.018, "taker_buy_quote": 3821261.4605 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 609.21, "high": 610.38, "low": 606.42, "close": 607.43, "volume": 5578.113, "close_time": 1771844399999, "quote_volume": 3391107.52076, "trades": 32524, "taker_buy_base": 2410.262, "taker_buy_quote": 1465279.09238 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 607.43, "high": 608.94, "low": 606.0, "close": 606.49, "volume": 3372.332, "close_time": 1771847999999, "quote_volume": 2047043.17705, "trades": 20651, "taker_buy_base": 1431.938, "taker_buy_quote": 869187.7591 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 606.49, "high": 612.49, "low": 604.76, "close": 610.66, "volume": 11738.6, "close_time": 1771851599999, "quote_volume": 7155842.56174, "trades": 41339, "taker_buy_base": 6170.648, "taker_buy_quote": 3762360.84341 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 610.67, "high": 612.07, "low": 608.43, "close": 610.18, "volume": 16338.31, "close_time": 1771855199999, "quote_volume": 9972508.03996, "trades": 73252, "taker_buy_base": 6539.242, "taker_buy_quote": 3991633.98328 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 610.19, "high": 611.25, "low": 606.2, "close": 608.58, "volume": 7939.014, "close_time": 1771858799999, "quote_volume": 4837010.54243, "trades": 90593, "taker_buy_base": 3603.162, "taker_buy_quote": 2195704.88585 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 608.61, "high": 610.49, "low": 604.33, "close": 604.64, "volume": 7655.903, "close_time": 1771862399999, "quote_volume": 4649393.43036, "trades": 64042, "taker_buy_base": 3319.338, "taker_buy_quote": 2016857.80669 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 604.64, "high": 606.33, "low": 601.19, "close": 602.32, "volume": 6760.945, "close_time": 1771865999999, "quote_volume": 4080155.99673, "trades": 61405, "taker_buy_base": 2730.57, "taker_buy_quote": 1647952.75324 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 602.33, "high": 603.71, "low": 591.54, "close": 597.4, "volume": 9903.901, "close_time": 1771869599999, "quote_volume": 5912150.78522, "trades": 86063, "taker_buy_base": 4275.622, "taker_buy_quote": 2552684.71281 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 597.41, "high": 601.19, "low": 595.46, "close": 597.58, "volume": 5083.712, "close_time": 1771873199999, "quote_volume": 3040563.34045, "trades": 59205, "taker_buy_base": 2419.26, "taker_buy_quote": 1447157.90818 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 597.58, "high": 598.4, "low": 591.84, "close": 592.18, "volume": 5418.076, "close_time": 1771876799999, "quote_volume": 3221964.30959, "trades": 53898, "taker_buy_base": 2287.615, "taker_buy_quote": 1360998.97231 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 592.18, "high": 595.72, "low": 590.2, "close": 595.3, "volume": 5070.618, "close_time": 1771880399999, "quote_volume": 3005613.16823, "trades": 39153, "taker_buy_base": 2864.85, "taker_buy_quote": 1698528.80744 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 595.3, "high": 597.5, "low": 594.88, "close": 596.13, "volume": 4362.927, "close_time": 1771883999999, "quote_volume": 2599685.18647, "trades": 21690, "taker_buy_base": 2578.774, "taker_buy_quote": 1536185.49168 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 596.14, "high": 598.71, "low": 595.66, "close": 596.84, "volume": 3324.173, "close_time": 1771887599999, "quote_volume": 1986549.68065, "trades": 21221, "taker_buy_base": 1862.895, "taker_buy_quote": 1113309.16867 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 596.84, "high": 598.42, "low": 595.5, "close": 596.41, "volume": 2213.541, "close_time": 1771891199999, "quote_volume": 1321679.44495, "trades": 15864, "taker_buy_base": 1379.483, "taker_buy_quote": 823696.28757 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 596.4, "high": 602.9, "low": 596.2, "close": 602.45, "volume": 4211.561, "close_time": 1771894799999, "quote_volume": 2526930.90386, "trades": 30995, "taker_buy_base": 2910.602, "taker_buy_quote": 1746530.14456 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 602.46, "high": 602.46, "low": 589.9, "close": 597.89, "volume": 12804.28, "close_time": 1771898399999, "quote_volume": 7640307.30159, "trades": 96424, "taker_buy_base": 6339.386, "taker_buy_quote": 3784093.76554 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 597.89, "high": 601.51, "low": 597.0, "close": 598.31, "volume": 4689.754, "close_time": 1771901999999, "quote_volume": 2809100.97064, "trades": 37817, "taker_buy_base": 2756.364, "taker_buy_quote": 1651097.37945 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 598.31, "high": 598.31, "low": 591.24, "close": 593.33, "volume": 6424.974, "close_time": 1771905599999, "quote_volume": 3819514.56324, "trades": 46078, "taker_buy_base": 3260.087, "taker_buy_quote": 1938029.30169 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 593.34, "high": 593.89, "low": 589.15, "close": 592.19, "volume": 7489.355, "close_time": 1771909199999, "quote_volume": 4430415.67612, "trades": 61092, "taker_buy_base": 3562.833, "taker_buy_quote": 2107509.6996 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 592.2, "high": 594.28, "low": 588.65, "close": 590.75, "volume": 8423.312, "close_time": 1771912799999, "quote_volume": 4976356.31428, "trades": 54771, "taker_buy_base": 4386.96, "taker_buy_quote": 2592345.97472 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 590.76, "high": 591.52, "low": 586.68, "close": 587.19, "volume": 6071.337, "close_time": 1771916399999, "quote_volume": 3578410.0728, "trades": 46652, "taker_buy_base": 2461.187, "taker_buy_quote": 1451046.57713 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 587.19, "high": 590.47, "low": 586.15, "close": 589.79, "volume": 5938.056, "close_time": 1771919999999, "quote_volume": 3496126.83954, "trades": 47445, "taker_buy_base": 3233.112, "taker_buy_quote": 1903245.0738 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 589.78, "high": 592.93, "low": 588.58, "close": 592.27, "volume": 3633.635, "close_time": 1771923599999, "quote_volume": 2146859.22773, "trades": 38986, "taker_buy_base": 2080.056, "taker_buy_quote": 1228966.16688 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 592.26, "high": 592.75, "low": 586.91, "close": 589.22, "volume": 3937.926, "close_time": 1771927199999, "quote_volume": 2320365.39398, "trades": 35987, "taker_buy_base": 1789.685, "taker_buy_quote": 1054805.74486 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 589.22, "high": 589.73, "low": 587.41, "close": 588.82, "volume": 3306.818, "close_time": 1771930799999, "quote_volume": 1946625.2069, "trades": 29667, "taker_buy_base": 1661.643, "taker_buy_quote": 978326.96001 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 588.82, "high": 589.24, "low": 585.77, "close": 587.01, "volume": 4420.497, "close_time": 1771934399999, "quote_volume": 2595314.4839, "trades": 37715, "taker_buy_base": 1970.545, "taker_buy_quote": 1156832.12354 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 587.01, "high": 588.43, "low": 585.66, "close": 586.09, "volume": 4371.847, "close_time": 1771937999999, "quote_volume": 2565299.03374, "trades": 41059, "taker_buy_base": 2219.813, "taker_buy_quote": 1302690.58866 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 586.09, "high": 586.7, "low": 580.01, "close": 582.72, "volume": 17556.8, "close_time": 1771941599999, "quote_volume": 10232730.70816, "trades": 91400, "taker_buy_base": 6803.411, "taker_buy_quote": 3964190.84497 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 582.72, "high": 585.77, "low": 577.06, "close": 581.94, "volume": 30097.396, "close_time": 1771945199999, "quote_volume": 17466338.67922, "trades": 140559, "taker_buy_base": 10876.932, "taker_buy_quote": 6316597.31662 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 581.94, "high": 587.38, "low": 580.51, "close": 586.1, "volume": 9022.826, "close_time": 1771948799999, "quote_volume": 5270300.90947, "trades": 86060, "taker_buy_base": 4611.245, "taker_buy_quote": 2693891.86005 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 586.09, "high": 589.69, "low": 583.87, "close": 587.86, "volume": 8149.965, "close_time": 1771952399999, "quote_volume": 4782155.84209, "trades": 74853, "taker_buy_base": 4165.589, "taker_buy_quote": 2445283.38017 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 587.86, "high": 589.72, "low": 585.84, "close": 586.59, "volume": 6388.355, "close_time": 1771955999999, "quote_volume": 3754620.52442, "trades": 44323, "taker_buy_base": 3069.567, "taker_buy_quote": 1804183.0659 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 586.59, "high": 589.58, "low": 584.89, "close": 588.12, "volume": 4685.483, "close_time": 1771959599999, "quote_volume": 2753326.06474, "trades": 40586, "taker_buy_base": 2534.706, "taker_buy_quote": 1489362.88149 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 588.13, "high": 590.17, "low": 586.66, "close": 588.73, "volume": 2801.125, "close_time": 1771963199999, "quote_volume": 1648026.71069, "trades": 29994, "taker_buy_base": 1526.326, "taker_buy_quote": 897999.97475 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 588.73, "high": 590.43, "low": 587.96, "close": 588.47, "volume": 2643.591, "close_time": 1771966799999, "quote_volume": 1557090.5902, "trades": 26379, "taker_buy_base": 1281.668, "taker_buy_quote": 755089.90674 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 588.48, "high": 588.48, "low": 583.33, "close": 584.59, "volume": 2507.934, "close_time": 1771970399999, "quote_volume": 1467729.80471, "trades": 21502, "taker_buy_base": 1180.077, "taker_buy_quote": 690397.03347 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 584.59, "high": 586.74, "low": 584.04, "close": 585.62, "volume": 2023.037, "close_time": 1771973999999, "quote_volume": 1184312.55317, "trades": 17736, "taker_buy_base": 1013.927, "taker_buy_quote": 593573.23008 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 585.61, "high": 585.75, "low": 582.57, "close": 583.6, "volume": 6685.986, "close_time": 1771977599999, "quote_volume": 3905441.77998, "trades": 25820, "taker_buy_base": 2577.125, "taker_buy_quote": 1506088.21624 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 583.61, "high": 585.09, "low": 581.51, "close": 584.36, "volume": 4334.478, "close_time": 1771981199999, "quote_volume": 2527448.87229, "trades": 37644, "taker_buy_base": 2404.313, "taker_buy_quote": 1402026.71804 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 584.36, "high": 600.36, "low": 583.82, "close": 597.53, "volume": 20463.649, "close_time": 1771984799999, "quote_volume": 12194327.8639, "trades": 144035, "taker_buy_base": 11765.023, "taker_buy_quote": 7010276.55825 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 597.53, "high": 602.31, "low": 597.44, "close": 598.21, "volume": 9446.078, "close_time": 1771988399999, "quote_volume": 5670465.22858, "trades": 57838, "taker_buy_base": 4900.602, "taker_buy_quote": 2941057.03173 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 598.21, "high": 598.99, "low": 593.15, "close": 594.07, "volume": 5928.916, "close_time": 1771991999999, "quote_volume": 3528732.52167, "trades": 54428, "taker_buy_base": 2614.493, "taker_buy_quote": 1556259.30181 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 594.07, "high": 596.4, "low": 591.0, "close": 595.44, "volume": 6798.779, "close_time": 1771995599999, "quote_volume": 4038615.51019, "trades": 34891, "taker_buy_base": 3834.683, "taker_buy_quote": 2277872.42555 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 595.44, "high": 595.83, "low": 589.89, "close": 592.48, "volume": 5627.18, "close_time": 1771999199999, "quote_volume": 3336593.10998, "trades": 29509, "taker_buy_base": 2798.98, "taker_buy_quote": 1659456.32252 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 592.47, "high": 595.48, "low": 592.29, "close": 593.61, "volume": 2991.624, "close_time": 1772002799999, "quote_volume": 1777276.73251, "trades": 20305, "taker_buy_base": 1707.442, "taker_buy_quote": 1014311.31216 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 593.61, "high": 596.66, "low": 593.11, "close": 596.09, "volume": 4687.746, "close_time": 1772006399999, "quote_volume": 2790806.51316, "trades": 20954, "taker_buy_base": 2906.371, "taker_buy_quote": 1730566.65179 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 596.1, "high": 600.68, "low": 595.86, "close": 600.31, "volume": 5662.152, "close_time": 1772009999999, "quote_volume": 3389900.43005, "trades": 45998, "taker_buy_base": 3083.708, "taker_buy_quote": 1846131.8066 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 600.31, "high": 603.37, "low": 600.02, "close": 603.08, "volume": 5232.497, "close_time": 1772013599999, "quote_volume": 3147214.07711, "trades": 32919, "taker_buy_base": 2556.766, "taker_buy_quote": 1538240.33433 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 603.09, "high": 603.91, "low": 600.6, "close": 602.8, "volume": 4350.262, "close_time": 1772017199999, "quote_volume": 2619946.03712, "trades": 30331, "taker_buy_base": 2191.026, "taker_buy_quote": 1319532.04066 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 602.8, "high": 605.43, "low": 601.88, "close": 604.99, "volume": 4709.63, "close_time": 1772020799999, "quote_volume": 2843953.30896, "trades": 33408, "taker_buy_base": 2620.924, "taker_buy_quote": 1582998.4619 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 605.0, "high": 612.42, "low": 604.58, "close": 610.98, "volume": 9242.482, "close_time": 1772024399999, "quote_volume": 5627036.39763, "trades": 64959, "taker_buy_base": 5410.378, "taker_buy_quote": 3292979.22578 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 610.98, "high": 616.47, "low": 610.98, "close": 614.18, "volume": 11626.871, "close_time": 1772027999999, "quote_volume": 7136224.29556, "trades": 78899, "taker_buy_base": 6480.735, "taker_buy_quote": 3978017.6442 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 614.18, "high": 619.01, "low": 613.2, "close": 618.69, "volume": 17317.485, "close_time": 1772031599999, "quote_volume": 10659788.15549, "trades": 99471, "taker_buy_base": 9603.417, "taker_buy_quote": 5914034.39406 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 618.69, "high": 623.15, "low": 616.0, "close": 621.38, "volume": 13779.01, "close_time": 1772035199999, "quote_volume": 8537533.71534, "trades": 99187, "taker_buy_base": 8155.059, "taker_buy_quote": 5054042.32421 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 621.39, "high": 625.89, "low": 620.93, "close": 625.52, "volume": 15376.764, "close_time": 1772038799999, "quote_volume": 9580068.88949, "trades": 83512, "taker_buy_base": 10067.44, "taker_buy_quote": 6270959.20751 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 625.53, "high": 629.42, "low": 625.05, "close": 629.04, "volume": 11361.097, "close_time": 1772042399999, "quote_volume": 7130139.95728, "trades": 64506, "taker_buy_base": 5371.943, "taker_buy_quote": 3371161.1687 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 629.05, "high": 634.32, "low": 626.56, "close": 632.67, "volume": 12466.481, "close_time": 1772045999999, "quote_volume": 7865542.17642, "trades": 63515, "taker_buy_base": 8450.064, "taker_buy_quote": 5331391.37212 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 632.67, "high": 633.29, "low": 628.39, "close": 632.21, "volume": 10288.879, "close_time": 1772049599999, "quote_volume": 6492389.19307, "trades": 44294, "taker_buy_base": 4649.556, "taker_buy_quote": 2933597.7253 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 632.21, "high": 633.2, "low": 629.9, "close": 631.7, "volume": 5502.982, "close_time": 1772053199999, "quote_volume": 3475753.28668, "trades": 28867, "taker_buy_base": 3492.296, "taker_buy_quote": 2206010.90754 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 631.7, "high": 640.55, "low": 629.61, "close": 634.94, "volume": 14210.849, "close_time": 1772056799999, "quote_volume": 9029126.3566, "trades": 77618, "taker_buy_base": 9169.404, "taker_buy_quote": 5826890.63404 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 634.94, "high": 637.0, "low": 628.04, "close": 631.89, "volume": 10454.656, "close_time": 1772060399999, "quote_volume": 6617363.32851, "trades": 46783, "taker_buy_base": 5608.223, "taker_buy_quote": 3552885.17738 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 631.89, "high": 634.94, "low": 624.33, "close": 629.42, "volume": 9784.763, "close_time": 1772063999999, "quote_volume": 6156006.0696, "trades": 65501, "taker_buy_base": 4873.253, "taker_buy_quote": 3067594.78953 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 629.42, "high": 633.83, "low": 627.54, "close": 630.08, "volume": 7746.187, "close_time": 1772067599999, "quote_volume": 4886240.04075, "trades": 79961, "taker_buy_base": 4023.12, "taker_buy_quote": 2538463.85857 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 630.09, "high": 632.26, "low": 627.04, "close": 627.54, "volume": 7020.549, "close_time": 1772071199999, "quote_volume": 4419073.26868, "trades": 41229, "taker_buy_base": 4401.775, "taker_buy_quote": 2770955.91856 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 627.53, "high": 628.8, "low": 625.37, "close": 628.01, "volume": 6278.693, "close_time": 1772074799999, "quote_volume": 3934408.37707, "trades": 48930, "taker_buy_base": 3386.607, "taker_buy_quote": 2122339.484 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 628.01, "high": 628.6, "low": 626.35, "close": 627.87, "volume": 4216.263, "close_time": 1772078399999, "quote_volume": 2646204.657, "trades": 32949, "taker_buy_base": 2018.246, "taker_buy_quote": 1266750.52522 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 627.88, "high": 632.47, "low": 627.45, "close": 630.52, "volume": 3661.567, "close_time": 1772081999999, "quote_volume": 2306739.27016, "trades": 40697, "taker_buy_base": 2138.55, "taker_buy_quote": 1347453.85418 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 630.53, "high": 630.75, "low": 626.24, "close": 628.52, "volume": 4271.653, "close_time": 1772085599999, "quote_volume": 2682309.42825, "trades": 43541, "taker_buy_base": 2076.072, "taker_buy_quote": 1303682.08142 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 628.52, "high": 629.64, "low": 625.84, "close": 626.61, "volume": 3877.935, "close_time": 1772089199999, "quote_volume": 2433357.67839, "trades": 38037, "taker_buy_base": 1581.298, "taker_buy_quote": 992413.00912 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 626.61, "high": 628.4, "low": 625.3, "close": 625.6, "volume": 2825.215, "close_time": 1772092799999, "quote_volume": 1770564.35263, "trades": 25095, "taker_buy_base": 1278.888, "taker_buy_quote": 801842.81854 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 625.61, "high": 629.08, "low": 625.61, "close": 626.24, "volume": 3136.263, "close_time": 1772096399999, "quote_volume": 1967282.91777, "trades": 29535, "taker_buy_base": 1683.624, "taker_buy_quote": 1056141.92598 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 626.24, "high": 630.29, "low": 625.87, "close": 629.45, "volume": 4593.264, "close_time": 1772099999999, "quote_volume": 2888676.8457, "trades": 38203, "taker_buy_base": 2853.752, "taker_buy_quote": 1794778.15188 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 629.46, "high": 630.22, "low": 625.03, "close": 626.02, "volume": 4728.061, "close_time": 1772103599999, "quote_volume": 2966049.95296, "trades": 37399, "taker_buy_base": 2144.093, "taker_buy_quote": 1345544.28491 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 626.01, "high": 626.78, "low": 622.89, "close": 622.96, "volume": 3918.451, "close_time": 1772107199999, "quote_volume": 2445337.5324, "trades": 30305, "taker_buy_base": 1436.742, "taker_buy_quote": 896754.53007 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 622.97, "high": 626.78, "low": 622.82, "close": 626.6, "volume": 3104.331, "close_time": 1772110799999, "quote_volume": 1940945.5037, "trades": 25833, "taker_buy_base": 1886.869, "taker_buy_quote": 1179801.47896 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 626.6, "high": 628.16, "low": 625.12, "close": 626.48, "volume": 2461.886, "close_time": 1772114399999, "quote_volume": 1542332.82541, "trades": 27597, "taker_buy_base": 1345.244, "taker_buy_quote": 842901.81602 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 626.47, "high": 628.52, "low": 621.0, "close": 625.43, "volume": 11323.099, "close_time": 1772117999999, "quote_volume": 7074655.88206, "trades": 82989, "taker_buy_base": 5730.779, "taker_buy_quote": 3579268.70476 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 625.43, "high": 626.08, "low": 618.68, "close": 623.2, "volume": 12962.427, "close_time": 1772121599999, "quote_volume": 8062763.81541, "trades": 96233, "taker_buy_base": 7048.537, "taker_buy_quote": 4385583.69322 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 623.2, "high": 624.72, "low": 614.2, "close": 614.73, "volume": 13715.118, "close_time": 1772125199999, "quote_volume": 8480472.25899, "trades": 79880, "taker_buy_base": 5316.122, "taker_buy_quote": 3290096.91487 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 614.73, "high": 619.09, "low": 614.42, "close": 616.69, "volume": 6114.348, "close_time": 1772128799999, "quote_volume": 3773557.39452, "trades": 54826, "taker_buy_base": 3139.105, "taker_buy_quote": 1937693.94423 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 616.69, "high": 620.91, "low": 614.31, "close": 620.05, "volume": 4916.049, "close_time": 1772132399999, "quote_volume": 3037257.44572, "trades": 45352, "taker_buy_base": 2894.931, "taker_buy_quote": 1788830.22854 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 620.05, "high": 625.38, "low": 619.85, "close": 624.56, "volume": 6380.434, "close_time": 1772135999999, "quote_volume": 3975928.83682, "trades": 40535, "taker_buy_base": 3458.393, "taker_buy_quote": 2155144.51268 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 624.57, "high": 626.31, "low": 621.29, "close": 621.99, "volume": 3136.12, "close_time": 1772139599999, "quote_volume": 1957131.01056, "trades": 23071, "taker_buy_base": 1451.547, "taker_buy_quote": 906145.4395 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 621.99, "high": 624.07, "low": 620.89, "close": 623.58, "volume": 2136.98, "close_time": 1772143199999, "quote_volume": 1330873.50377, "trades": 13374, "taker_buy_base": 1181.192, "taker_buy_quote": 735737.52688 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 623.57, "high": 626.27, "low": 623.19, "close": 626.14, "volume": 2178.832, "close_time": 1772146799999, "quote_volume": 1360905.41694, "trades": 13973, "taker_buy_base": 1215.435, "taker_buy_quote": 759313.92191 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 626.14, "high": 626.9, "low": 624.35, "close": 625.74, "volume": 1971.619, "close_time": 1772150399999, "quote_volume": 1233879.62689, "trades": 19380, "taker_buy_base": 997.26, "taker_buy_quote": 624120.35639 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 625.74, "high": 626.3, "low": 623.29, "close": 625.22, "volume": 3296.682, "close_time": 1772153999999, "quote_volume": 2059946.55197, "trades": 30038, "taker_buy_base": 1497.521, "taker_buy_quote": 935813.88022 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 625.22, "high": 626.27, "low": 622.5, "close": 625.75, "volume": 3329.546, "close_time": 1772157599999, "quote_volume": 2080590.6224, "trades": 40048, "taker_buy_base": 1601.245, "taker_buy_quote": 1000720.64126 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 625.76, "high": 630.27, "low": 625.51, "close": 629.63, "volume": 5379.099, "close_time": 1772161199999, "quote_volume": 3382319.71632, "trades": 45487, "taker_buy_base": 3405.899, "taker_buy_quote": 2141451.42081 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 629.63, "high": 630.0, "low": 627.85, "close": 629.17, "volume": 5447.662, "close_time": 1772164799999, "quote_volume": 3425805.46771, "trades": 38959, "taker_buy_base": 2314.673, "taker_buy_quote": 1455369.53111 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 629.17, "high": 633.43, "low": 628.8, "close": 631.71, "volume": 8980.168, "close_time": 1772168399999, "quote_volume": 5667277.2205, "trades": 58762, "taker_buy_base": 4125.059, "taker_buy_quote": 2604047.78295 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 631.72, "high": 633.65, "low": 629.92, "close": 631.73, "volume": 4575.355, "close_time": 1772171999999, "quote_volume": 2892425.792, "trades": 30953, "taker_buy_base": 2027.673, "taker_buy_quote": 1281626.16945 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 631.72, "high": 631.75, "low": 628.28, "close": 628.7, "volume": 5157.239, "close_time": 1772175599999, "quote_volume": 3248089.43432, "trades": 33552, "taker_buy_base": 2494.72, "taker_buy_quote": 1571155.47586 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 628.7, "high": 628.75, "low": 624.94, "close": 627.06, "volume": 6762.389, "close_time": 1772179199999, "quote_volume": 4237788.60973, "trades": 37560, "taker_buy_base": 3068.616, "taker_buy_quote": 1922915.15528 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 627.06, "high": 629.28, "low": 626.34, "close": 628.35, "volume": 3736.996, "close_time": 1772182799999, "quote_volume": 2346158.51435, "trades": 23246, "taker_buy_base": 1751.471, "taker_buy_quote": 1099808.3818 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 628.35, "high": 630.0, "low": 624.06, "close": 624.33, "volume": 3704.074, "close_time": 1772186399999, "quote_volume": 2323300.00206, "trades": 27740, "taker_buy_base": 1653.818, "taker_buy_quote": 1037741.24592 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 624.32, "high": 624.8, "low": 616.34, "close": 616.74, "volume": 9261.836, "close_time": 1772189999999, "quote_volume": 5744521.23556, "trades": 49405, "taker_buy_base": 4325.374, "taker_buy_quote": 2682058.51344 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 616.73, "high": 619.28, "low": 613.22, "close": 614.85, "volume": 7713.581, "close_time": 1772193599999, "quote_volume": 4752537.57464, "trades": 46278, "taker_buy_base": 4085.058, "taker_buy_quote": 2517115.12588 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 614.86, "high": 616.85, "low": 613.28, "close": 614.62, "volume": 6320.653, "close_time": 1772197199999, "quote_volume": 3886777.56245, "trades": 38846, "taker_buy_base": 3244.152, "taker_buy_quote": 1995192.78755 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 614.62, "high": 616.42, "low": 609.67, "close": 614.24, "volume": 11350.863, "close_time": 1772200799999, "quote_volume": 6956793.52778, "trades": 60490, "taker_buy_base": 6397.534, "taker_buy_quote": 3923869.7918 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 614.24, "high": 615.5, "low": 610.68, "close": 611.65, "volume": 9082.323, "close_time": 1772204399999, "quote_volume": 5566323.80797, "trades": 61452, "taker_buy_base": 6032.206, "taker_buy_quote": 3698131.09878 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 611.64, "high": 615.48, "low": 610.56, "close": 614.4, "volume": 4821.641, "close_time": 1772207999999, "quote_volume": 2955176.29288, "trades": 45735, "taker_buy_base": 2500.522, "taker_buy_quote": 1532603.26569 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 614.41, "high": 614.73, "low": 610.0, "close": 610.0, "volume": 5814.197, "close_time": 1772211599999, "quote_volume": 3559318.38652, "trades": 40969, "taker_buy_base": 2433.764, "taker_buy_quote": 1490312.81233 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 610.01, "high": 612.42, "low": 606.68, "close": 612.28, "volume": 8714.187, "close_time": 1772215199999, "quote_volume": 5304867.61281, "trades": 45374, "taker_buy_base": 3662.657, "taker_buy_quote": 2230868.24939 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 612.28, "high": 612.9, "low": 609.84, "close": 610.17, "volume": 2522.804, "close_time": 1772218799999, "quote_volume": 1542366.91944, "trades": 22367, "taker_buy_base": 1161.688, "taker_buy_quote": 710358.85844 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 610.16, "high": 610.42, "low": 607.67, "close": 609.8, "volume": 2937.019, "close_time": 1772222399999, "quote_volume": 1789580.12475, "trades": 25185, "taker_buy_base": 1372.7, "taker_buy_quote": 836462.81182 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 609.8, "high": 611.81, "low": 609.59, "close": 611.09, "volume": 1393.667, "close_time": 1772225999999, "quote_volume": 851232.83588, "trades": 17224, "taker_buy_base": 816.591, "taker_buy_quote": 498775.14743 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 611.09, "high": 612.88, "low": 609.91, "close": 611.13, "volume": 1522.139, "close_time": 1772229599999, "quote_volume": 930916.74956, "trades": 15285, "taker_buy_base": 832.672, "taker_buy_quote": 509249.68488 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 611.13, "high": 611.91, "low": 605.25, "close": 611.82, "volume": 4111.397, "close_time": 1772233199999, "quote_volume": 2504937.21277, "trades": 28565, "taker_buy_base": 1864.973, "taker_buy_quote": 1137274.48495 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 611.82, "high": 614.27, "low": 611.75, "close": 614.03, "volume": 2232.203, "close_time": 1772236799999, "quote_volume": 1369204.30801, "trades": 22701, "taker_buy_base": 1215.193, "taker_buy_quote": 745439.90214 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 614.03, "high": 615.3, "low": 612.27, "close": 614.49, "volume": 2157.841, "close_time": 1772240399999, "quote_volume": 1324260.17338, "trades": 17409, "taker_buy_base": 1143.752, "taker_buy_quote": 701993.58781 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 614.49, "high": 614.9, "low": 612.12, "close": 612.5, "volume": 2720.26, "close_time": 1772243999999, "quote_volume": 1667704.63892, "trades": 18157, "taker_buy_base": 1047.235, "taker_buy_quote": 641954.52926 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 612.51, "high": 615.23, "low": 612.2, "close": 615.08, "volume": 3700.811, "close_time": 1772247599999, "quote_volume": 2270718.8993, "trades": 20614, "taker_buy_base": 2006.33, "taker_buy_quote": 1231068.12601 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 615.08, "high": 615.6, "low": 613.25, "close": 614.94, "volume": 5028.817, "close_time": 1772251199999, "quote_volume": 3090399.34946, "trades": 27867, "taker_buy_base": 2670.789, "taker_buy_quote": 1641276.163 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 614.95, "high": 615.44, "low": 610.64, "close": 612.53, "volume": 4074.149, "close_time": 1772254799999, "quote_volume": 2500787.40953, "trades": 27902, "taker_buy_base": 1924.817, "taker_buy_quote": 1181674.57509 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 612.53, "high": 613.33, "low": 610.26, "close": 611.18, "volume": 4235.804, "close_time": 1772258399999, "quote_volume": 2591864.83437, "trades": 25156, "taker_buy_base": 1659.94, "taker_buy_quote": 1016034.05859 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 611.17, "high": 611.17, "low": 590.88, "close": 592.66, "volume": 25777.942, "close_time": 1772261999999, "quote_volume": 15450023.51313, "trades": 197218, "taker_buy_base": 9649.259, "taker_buy_quote": 5782493.258 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 592.66, "high": 601.46, "low": 590.75, "close": 597.5, "volume": 14668.605, "close_time": 1772265599999, "quote_volume": 8749855.03174, "trades": 99994, "taker_buy_base": 8031.934, "taker_buy_quote": 4790991.73676 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 597.49, "high": 597.49, "low": 590.6, "close": 591.42, "volume": 8822.552, "close_time": 1772269199999, "quote_volume": 5236327.93891, "trades": 61642, "taker_buy_base": 3617.059, "taker_buy_quote": 2147091.94197 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 591.42, "high": 594.74, "low": 589.3, "close": 591.62, "volume": 9017.804, "close_time": 1772272799999, "quote_volume": 5333369.36633, "trades": 61934, "taker_buy_base": 3245.509, "taker_buy_quote": 1920290.55672 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 591.63, "high": 595.08, "low": 588.64, "close": 594.46, "volume": 10167.245, "close_time": 1772276399999, "quote_volume": 6020846.09696, "trades": 53535, "taker_buy_base": 4118.78, "taker_buy_quote": 2440476.52948 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 594.45, "high": 598.57, "low": 594.15, "close": 594.56, "volume": 8556.625, "close_time": 1772279999999, "quote_volume": 5103179.80288, "trades": 44933, "taker_buy_base": 3668.911, "taker_buy_quote": 2188175.076 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 594.57, "high": 598.3, "low": 594.12, "close": 597.0, "volume": 4390.307, "close_time": 1772283599999, "quote_volume": 2619554.95937, "trades": 29600, "taker_buy_base": 2032.147, "taker_buy_quote": 1212252.81476 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 597.0, "high": 603.75, "low": 595.15, "close": 603.2, "volume": 10683.08, "close_time": 1772287199999, "quote_volume": 6413497.40121, "trades": 69407, "taker_buy_base": 5799.569, "taker_buy_quote": 3482116.07985 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 603.2, "high": 605.75, "low": 599.45, "close": 600.55, "volume": 11647.237, "close_time": 1772290799999, "quote_volume": 7023617.65723, "trades": 86059, "taker_buy_base": 5264.491, "taker_buy_quote": 3175439.6856 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 600.55, "high": 604.75, "low": 598.36, "close": 603.99, "volume": 6968.798, "close_time": 1772294399999, "quote_volume": 4197904.3998, "trades": 47046, "taker_buy_base": 4350.462, "taker_buy_quote": 2621694.08523 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 604.0, "high": 605.17, "low": 602.15, "close": 603.75, "volume": 4837.091, "close_time": 1772297999999, "quote_volume": 2920332.72021, "trades": 32523, "taker_buy_base": 2379.193, "taker_buy_quote": 1436529.18966 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 603.74, "high": 606.2, "low": 600.95, "close": 605.75, "volume": 4293.546, "close_time": 1772301599999, "quote_volume": 2590175.45422, "trades": 26318, "taker_buy_base": 2284.093, "taker_buy_quote": 1378750.46476 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 605.74, "high": 613.52, "low": 604.42, "close": 611.88, "volume": 6266.899, "close_time": 1772305199999, "quote_volume": 3815784.50927, "trades": 44300, "taker_buy_base": 4286.621, "taker_buy_quote": 2610228.1148 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 611.87, "high": 614.77, "low": 608.3, "close": 613.2, "volume": 6150.951, "close_time": 1772308799999, "quote_volume": 3764320.93262, "trades": 40168, "taker_buy_base": 3553.903, "taker_buy_quote": 2175342.5198 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 613.2, "high": 619.72, "low": 611.98, "close": 618.15, "volume": 5715.92, "close_time": 1772312399999, "quote_volume": 3526919.68305, "trades": 42453, "taker_buy_base": 3138.361, "taker_buy_quote": 1936470.34805 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 618.15, "high": 618.4, "low": 613.99, "close": 616.19, "volume": 4504.844, "close_time": 1772315999999, "quote_volume": 2775062.36523, "trades": 26586, "taker_buy_base": 1906.48, "taker_buy_quote": 1174587.50668 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 616.19, "high": 621.49, "low": 615.97, "close": 617.92, "volume": 4880.462, "close_time": 1772319599999, "quote_volume": 3018593.13059, "trades": 27681, "taker_buy_base": 3212.198, "taker_buy_quote": 1986588.90874 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 617.91, "high": 618.28, "low": 615.3, "close": 617.14, "volume": 2837.51, "close_time": 1772323199999, "quote_volume": 1750774.62363, "trades": 16875, "taker_buy_base": 1391.242, "taker_buy_quote": 858601.36709 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 617.14, "high": 618.2, "low": 615.43, "close": 617.96, "volume": 2774.37, "close_time": 1772326799999, "quote_volume": 1711503.06527, "trades": 18354, "taker_buy_base": 1630.996, "taker_buy_quote": 1006161.82828 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 617.97, "high": 628.1, "low": 614.52, "close": 625.07, "volume": 11847.841, "close_time": 1772330399999, "quote_volume": 7365229.12936, "trades": 51387, "taker_buy_base": 6516.789, "taker_buy_quote": 4054879.11704 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 625.08, "high": 631.6, "low": 624.97, "close": 629.81, "volume": 19103.217, "close_time": 1772333999999, "quote_volume": 12029214.23078, "trades": 90237, "taker_buy_base": 10230.044, "taker_buy_quote": 6442015.65588 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 629.82, "high": 632.16, "low": 627.8, "close": 628.53, "volume": 7201.062, "close_time": 1772337599999, "quote_volume": 4535544.19418, "trades": 44724, "taker_buy_base": 3498.038, "taker_buy_quote": 2203532.3851 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 628.54, "high": 631.31, "low": 625.74, "close": 629.74, "volume": 9872.819, "close_time": 1772341199999, "quote_volume": 6205351.53934, "trades": 37113, "taker_buy_base": 4349.967, "taker_buy_quote": 2735301.96385 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 629.74, "high": 631.01, "low": 627.66, "close": 627.75, "volume": 3656.44, "close_time": 1772344799999, "quote_volume": 2302717.99299, "trades": 22952, "taker_buy_base": 1897.667, "taker_buy_quote": 1195301.42651 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 627.76, "high": 628.14, "low": 623.0, "close": 625.11, "volume": 7928.977, "close_time": 1772348399999, "quote_volume": 4956900.96683, "trades": 37186, "taker_buy_base": 4110.303, "taker_buy_quote": 2569758.34654 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 625.12, "high": 626.0, "low": 623.35, "close": 625.35, "volume": 3730.854, "close_time": 1772351999999, "quote_volume": 2331002.3662, "trades": 25661, "taker_buy_base": 1943.605, "taker_buy_quote": 1214223.96974 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 625.36, "high": 626.42, "low": 619.13, "close": 620.15, "volume": 5648.631, "close_time": 1772355599999, "quote_volume": 3520277.82636, "trades": 33618, "taker_buy_base": 2706.356, "taker_buy_quote": 1687958.33129 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 620.15, "high": 623.35, "low": 618.71, "close": 620.02, "volume": 4572.772, "close_time": 1772359199999, "quote_volume": 2840999.47344, "trades": 35322, "taker_buy_base": 2419.942, "taker_buy_quote": 1503544.84935 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 620.02, "high": 623.46, "low": 618.99, "close": 623.14, "volume": 3682.261, "close_time": 1772362799999, "quote_volume": 2288417.47727, "trades": 36036, "taker_buy_base": 2136.424, "taker_buy_quote": 1327896.55703 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 623.15, "high": 624.43, "low": 622.46, "close": 622.81, "volume": 3017.101, "close_time": 1772366399999, "quote_volume": 1880866.85057, "trades": 25470, "taker_buy_base": 1607.97, "taker_buy_quote": 1002446.63081 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 622.8, "high": 623.28, "low": 620.51, "close": 620.52, "volume": 4858.864, "close_time": 1772369999999, "quote_volume": 3021845.65202, "trades": 33993, "taker_buy_base": 2440.524, "taker_buy_quote": 1517767.14839 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 620.52, "high": 628.81, "low": 619.74, "close": 625.92, "volume": 10447.886, "close_time": 1772373599999, "quote_volume": 6514636.20822, "trades": 62725, "taker_buy_base": 5218.543, "taker_buy_quote": 3256380.06271 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 625.93, "high": 629.51, "low": 625.68, "close": 627.84, "volume": 5804.381, "close_time": 1772377199999, "quote_volume": 3642128.67616, "trades": 57024, "taker_buy_base": 3105.179, "taker_buy_quote": 1948761.70266 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 627.84, "high": 629.8, "low": 626.3, "close": 626.6, "volume": 5382.353, "close_time": 1772380799999, "quote_volume": 3383542.61104, "trades": 41366, "taker_buy_base": 3007.012, "taker_buy_quote": 1890536.65941 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 626.6, "high": 629.6, "low": 619.95, "close": 622.96, "volume": 9282.602, "close_time": 1772384399999, "quote_volume": 5810363.48337, "trades": 63439, "taker_buy_base": 4030.049, "taker_buy_quote": 2521804.67218 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 622.97, "high": 623.79, "low": 617.39, "close": 619.51, "volume": 5303.939, "close_time": 1772387999999, "quote_volume": 3291883.09034, "trades": 44781, "taker_buy_base": 2384.163, "taker_buy_quote": 1479971.59891 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 619.51, "high": 625.4, "low": 619.31, "close": 622.99, "volume": 5120.706, "close_time": 1772391599999, "quote_volume": 3190627.84762, "trades": 39493, "taker_buy_base": 3033.822, "taker_buy_quote": 1890129.74917 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 622.99, "high": 623.32, "low": 618.65, "close": 619.77, "volume": 5845.158, "close_time": 1772395199999, "quote_volume": 3629041.84677, "trades": 28676, "taker_buy_base": 3764.887, "taker_buy_quote": 2337927.59651 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 619.77, "high": 620.57, "low": 611.37, "close": 612.53, "volume": 5898.815, "close_time": 1772398799999, "quote_volume": 3626769.69487, "trades": 54988, "taker_buy_base": 2601.827, "taker_buy_quote": 1600310.93678 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 612.52, "high": 617.5, "low": 611.83, "close": 611.93, "volume": 7318.987, "close_time": 1772402399999, "quote_volume": 4493584.68088, "trades": 55142, "taker_buy_base": 2957.327, "taker_buy_quote": 1815592.83867 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 611.93, "high": 618.92, "low": 610.89, "close": 615.32, "volume": 9893.045, "close_time": 1772405999999, "quote_volume": 6092072.65491, "trades": 73746, "taker_buy_base": 5413.941, "taker_buy_quote": 3334409.99083 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 615.31, "high": 621.03, "low": 614.5, "close": 617.96, "volume": 11767.846, "close_time": 1772409599999, "quote_volume": 7287920.40125, "trades": 87762, "taker_buy_base": 6309.836, "taker_buy_quote": 3907144.99434 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 617.96, "high": 622.37, "low": 614.43, "close": 619.89, "volume": 9949.921, "close_time": 1772413199999, "quote_volume": 6146225.0574, "trades": 94807, "taker_buy_base": 4234.698, "taker_buy_quote": 2615866.25466 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 619.89, "high": 624.3, "low": 618.55, "close": 621.68, "volume": 6035.065, "close_time": 1772416799999, "quote_volume": 3749726.43381, "trades": 56861, "taker_buy_base": 3345.133, "taker_buy_quote": 2078040.40789 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 621.69, "high": 624.95, "low": 617.37, "close": 622.19, "volume": 5709.156, "close_time": 1772420399999, "quote_volume": 3548649.19479, "trades": 43409, "taker_buy_base": 2808.944, "taker_buy_quote": 1746274.1571 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 622.2, "high": 625.66, "low": 620.65, "close": 624.41, "volume": 4348.985, "close_time": 1772423999999, "quote_volume": 2713481.99599, "trades": 37604, "taker_buy_base": 2390.922, "taker_buy_quote": 1491847.73474 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 624.42, "high": 624.85, "low": 622.15, "close": 623.25, "volume": 3293.205, "close_time": 1772427599999, "quote_volume": 2053204.62391, "trades": 29911, "taker_buy_base": 1195.487, "taker_buy_quote": 745363.36008 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 623.26, "high": 625.79, "low": 621.31, "close": 623.55, "volume": 3344.562, "close_time": 1772431199999, "quote_volume": 2086055.32758, "trades": 31871, "taker_buy_base": 1829.273, "taker_buy_quote": 1141126.74148 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 623.55, "high": 623.67, "low": 616.59, "close": 617.25, "volume": 4726.219, "close_time": 1772434799999, "quote_volume": 2928905.3264, "trades": 48030, "taker_buy_base": 2021.719, "taker_buy_quote": 1252538.79754 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 617.26, "high": 617.53, "low": 613.02, "close": 616.67, "volume": 4619.164, "close_time": 1772438399999, "quote_volume": 2842004.31759, "trades": 38726, "taker_buy_base": 2477.284, "taker_buy_quote": 1524712.63979 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 616.67, "high": 619.36, "low": 612.96, "close": 618.57, "volume": 5130.157, "close_time": 1772441999999, "quote_volume": 3156309.54765, "trades": 35039, "taker_buy_base": 2999.306, "taker_buy_quote": 1845172.8838 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 618.57, "high": 622.15, "low": 617.96, "close": 618.92, "volume": 4076.453, "close_time": 1772445599999, "quote_volume": 2527659.34037, "trades": 29106, "taker_buy_base": 1911.116, "taker_buy_quote": 1185302.19225 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 618.91, "high": 621.02, "low": 617.42, "close": 621.01, "volume": 3186.751, "close_time": 1772449199999, "quote_volume": 1973624.13832, "trades": 25025, "taker_buy_base": 1989.953, "taker_buy_quote": 1232556.93773 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 621.01, "high": 623.05, "low": 618.69, "close": 622.13, "volume": 3601.076, "close_time": 1772452799999, "quote_volume": 2235660.86484, "trades": 24745, "taker_buy_base": 1719.561, "taker_buy_quote": 1067772.3364 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 622.14, "high": 623.08, "low": 619.75, "close": 622.01, "volume": 5083.452, "close_time": 1772456399999, "quote_volume": 3159782.63803, "trades": 29802, "taker_buy_base": 2714.312, "taker_buy_quote": 1687306.60374 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 622.0, "high": 624.5, "low": 619.6, "close": 620.3, "volume": 9646.201, "close_time": 1772459999999, "quote_volume": 5996810.2375, "trades": 50557, "taker_buy_base": 4811.855, "taker_buy_quote": 2991966.10951 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 620.3, "high": 634.95, "low": 618.81, "close": 633.97, "volume": 15223.458, "close_time": 1772463599999, "quote_volume": 9559887.76148, "trades": 94861, "taker_buy_base": 9402.629, "taker_buy_quote": 5906783.14115 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 633.96, "high": 649.7, "low": 633.73, "close": 646.25, "volume": 42019.465, "close_time": 1772467199999, "quote_volume": 27049731.66456, "trades": 188216, "taker_buy_base": 25138.152, "taker_buy_quote": 16169721.14168 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 646.25, "high": 652.87, "low": 645.63, "close": 649.13, "volume": 19442.258, "close_time": 1772470799999, "quote_volume": 12619439.73394, "trades": 115129, "taker_buy_base": 9759.022, "taker_buy_quote": 6338489.29717 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 649.13, "high": 650.0, "low": 640.84, "close": 644.44, "volume": 9528.273, "close_time": 1772474399999, "quote_volume": 6149220.73606, "trades": 66922, "taker_buy_base": 4178.557, "taker_buy_quote": 2696078.38934 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 644.44, "high": 644.59, "low": 638.79, "close": 639.78, "volume": 7303.926, "close_time": 1772477999999, "quote_volume": 4689110.62271, "trades": 40991, "taker_buy_base": 3072.897, "taker_buy_quote": 1973339.67657 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 639.78, "high": 639.99, "low": 635.84, "close": 636.48, "volume": 10702.443, "close_time": 1772481599999, "quote_volume": 6828083.75395, "trades": 49539, "taker_buy_base": 4173.018, "taker_buy_quote": 2662342.65754 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 636.48, "high": 637.46, "low": 632.43, "close": 634.72, "volume": 9285.442, "close_time": 1772485199999, "quote_volume": 5896830.20785, "trades": 47408, "taker_buy_base": 5220.988, "taker_buy_quote": 3315847.8258 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 634.72, "high": 636.25, "low": 632.74, "close": 635.67, "volume": 6464.692, "close_time": 1772488799999, "quote_volume": 4100020.66493, "trades": 30881, "taker_buy_base": 2623.095, "taker_buy_quote": 1664361.60761 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 635.67, "high": 640.8, "low": 635.67, "close": 639.84, "volume": 4199.591, "close_time": 1772492399999, "quote_volume": 2681520.83481, "trades": 28625, "taker_buy_base": 2422.489, "taker_buy_quote": 1547240.85419 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 639.85, "high": 640.47, "low": 636.42, "close": 637.79, "volume": 5661.235, "close_time": 1772495999999, "quote_volume": 3614063.68457, "trades": 39186, "taker_buy_base": 2871.288, "taker_buy_quote": 1833043.13628 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 637.79, "high": 641.43, "low": 636.69, "close": 640.68, "volume": 8570.253, "close_time": 1772499599999, "quote_volume": 5478457.07344, "trades": 52187, "taker_buy_base": 4860.787, "taker_buy_quote": 3107929.55476 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 640.67, "high": 643.29, "low": 635.7, "close": 635.73, "volume": 10068.837, "close_time": 1772503199999, "quote_volume": 6442343.22182, "trades": 63014, "taker_buy_base": 5308.6, "taker_buy_quote": 3398705.43558 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 635.73, "high": 637.89, "low": 633.46, "close": 635.71, "volume": 8705.01, "close_time": 1772506799999, "quote_volume": 5531988.73567, "trades": 56365, "taker_buy_base": 5591.775, "taker_buy_quote": 3553126.00775 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 635.71, "high": 636.22, "low": 634.0, "close": 635.63, "volume": 2562.271, "close_time": 1772510399999, "quote_volume": 1627462.50706, "trades": 28182, "taker_buy_base": 1347.225, "taker_buy_quote": 855584.59379 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 635.63, "high": 637.36, "low": 634.0, "close": 634.34, "volume": 2983.647, "close_time": 1772513999999, "quote_volume": 1896342.38214, "trades": 29405, "taker_buy_base": 1720.454, "taker_buy_quote": 1093567.23737 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 634.34, "high": 638.47, "low": 628.94, "close": 632.18, "volume": 10566.124, "close_time": 1772517599999, "quote_volume": 6688647.23152, "trades": 69853, "taker_buy_base": 4643.096, "taker_buy_quote": 2938628.22161 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 632.19, "high": 633.9, "low": 630.36, "close": 633.33, "volume": 7419.006, "close_time": 1772521199999, "quote_volume": 4690203.82651, "trades": 52554, "taker_buy_base": 3631.483, "taker_buy_quote": 2295802.03262 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 633.33, "high": 635.89, "low": 632.78, "close": 633.32, "volume": 5870.234, "close_time": 1772524799999, "quote_volume": 3723060.68737, "trades": 47816, "taker_buy_base": 2610.559, "taker_buy_quote": 1655359.30538 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 633.32, "high": 634.14, "low": 622.56, "close": 623.9, "volume": 11024.277, "close_time": 1772528399999, "quote_volume": 6912472.63576, "trades": 83466, "taker_buy_base": 4112.816, "taker_buy_quote": 2579174.07796 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 623.9, "high": 626.93, "low": 621.0, "close": 622.58, "volume": 8541.468, "close_time": 1772531999999, "quote_volume": 5328969.60804, "trades": 71195, "taker_buy_base": 4763.058, "taker_buy_quote": 2971495.52355 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 622.58, "high": 626.74, "low": 621.5, "close": 625.65, "volume": 8128.163, "close_time": 1772535599999, "quote_volume": 5074797.90649, "trades": 53897, "taker_buy_base": 4943.058, "taker_buy_quote": 3086816.61765 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 625.66, "high": 627.54, "low": 624.67, "close": 626.53, "volume": 3676.455, "close_time": 1772539199999, "quote_volume": 2302720.32533, "trades": 37158, "taker_buy_base": 2021.367, "taker_buy_quote": 1266025.76788 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 626.52, "high": 631.89, "low": 626.03, "close": 627.52, "volume": 6446.797, "close_time": 1772542799999, "quote_volume": 4049044.23667, "trades": 58999, "taker_buy_base": 2966.164, "taker_buy_quote": 1863622.73979 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 627.52, "high": 627.86, "low": 623.44, "close": 624.56, "volume": 4774.1, "close_time": 1772546399999, "quote_volume": 2984970.90613, "trades": 52219, "taker_buy_base": 2237.716, "taker_buy_quote": 1399157.73164 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 624.56, "high": 629.15, "low": 621.0, "close": 623.64, "volume": 9284.806, "close_time": 1772549999999, "quote_volume": 5802393.55818, "trades": 86498, "taker_buy_base": 5011.881, "taker_buy_quote": 3133277.30858 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 623.64, "high": 630.73, "low": 622.39, "close": 630.57, "volume": 7224.446, "close_time": 1772553599999, "quote_volume": 4527936.98091, "trades": 73335, "taker_buy_base": 4154.02, "taker_buy_quote": 2604440.76248 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 630.56, "high": 638.92, "low": 628.56, "close": 634.56, "volume": 10143.065, "close_time": 1772557199999, "quote_volume": 6426574.93988, "trades": 91329, "taker_buy_base": 5385.536, "taker_buy_quote": 3412941.59095 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 634.61, "high": 635.08, "low": 629.38, "close": 633.85, "volume": 7142.745, "close_time": 1772560799999, "quote_volume": 4516246.39609, "trades": 46522, "taker_buy_base": 4536.767, "taker_buy_quote": 2868478.55835 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 633.85, "high": 638.01, "low": 631.73, "close": 634.52, "volume": 3021.636, "close_time": 1772564399999, "quote_volume": 1919426.44797, "trades": 21097, "taker_buy_base": 1644.897, "taker_buy_quote": 1044911.25462 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 634.54, "high": 635.34, "low": 631.53, "close": 633.04, "volume": 3634.083, "close_time": 1772567999999, "quote_volume": 2303381.60548, "trades": 26937, "taker_buy_base": 1903.271, "taker_buy_quote": 1206591.85286 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 633.04, "high": 633.73, "low": 630.37, "close": 631.66, "volume": 2716.325, "close_time": 1772571599999, "quote_volume": 1716790.51356, "trades": 16447, "taker_buy_base": 1371.161, "taker_buy_quote": 866595.32237 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 631.66, "high": 631.66, "low": 628.43, "close": 630.07, "volume": 2169.092, "close_time": 1772575199999, "quote_volume": 1366240.74345, "trades": 17815, "taker_buy_base": 1135.403, "taker_buy_quote": 715160.03592 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 630.06, "high": 634.52, "low": 630.06, "close": 634.0, "volume": 2043.389, "close_time": 1772578799999, "quote_volume": 1294159.36162, "trades": 20853, "taker_buy_base": 998.999, "taker_buy_quote": 632610.65613 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 633.99, "high": 636.92, "low": 632.78, "close": 633.56, "volume": 3474.827, "close_time": 1772582399999, "quote_volume": 2204245.74867, "trades": 24312, "taker_buy_base": 1891.181, "taker_buy_quote": 1199843.52937 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 633.57, "high": 634.57, "low": 629.52, "close": 631.87, "volume": 4499.688, "close_time": 1772585999999, "quote_volume": 2845316.82752, "trades": 45152, "taker_buy_base": 1814.767, "taker_buy_quote": 1147668.70082 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 631.89, "high": 636.65, "low": 630.55, "close": 634.04, "volume": 3360.275, "close_time": 1772589599999, "quote_volume": 2129088.65364, "trades": 33394, "taker_buy_base": 1808.679, "taker_buy_quote": 1146121.5034 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 634.04, "high": 634.6, "low": 630.58, "close": 634.11, "volume": 2822.312, "close_time": 1772593199999, "quote_volume": 1784733.32731, "trades": 25990, "taker_buy_base": 1362.618, "taker_buy_quote": 861681.5152 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 634.12, "high": 634.4, "low": 626.2, "close": 629.3, "volume": 6660.076, "close_time": 1772596799999, "quote_volume": 4196155.9383, "trades": 49657, "taker_buy_base": 2819.218, "taker_buy_quote": 1776720.13322 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 629.29, "high": 630.54, "low": 627.12, "close": 629.99, "volume": 3370.78, "close_time": 1772600399999, "quote_volume": 2119750.78725, "trades": 31426, "taker_buy_base": 1814.858, "taker_buy_quote": 1141433.74539 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 629.99, "high": 633.73, "low": 628.82, "close": 632.58, "volume": 3711.58, "close_time": 1772603999999, "quote_volume": 2342549.55553, "trades": 34722, "taker_buy_base": 2060.492, "taker_buy_quote": 1300663.25909 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 632.57, "high": 635.69, "low": 631.36, "close": 634.93, "volume": 3618.692, "close_time": 1772607599999, "quote_volume": 2293280.12445, "trades": 36066, "taker_buy_base": 2118.996, "taker_buy_quote": 1343110.29949 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 634.94, "high": 640.9, "low": 634.01, "close": 640.01, "volume": 6537.161, "close_time": 1772611199999, "quote_volume": 4166132.51558, "trades": 49019, "taker_buy_base": 3794.754, "taker_buy_quote": 2418696.74022 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 640.01, "high": 652.51, "low": 638.89, "close": 651.25, "volume": 16468.879, "close_time": 1772614799999, "quote_volume": 10624953.74552, "trades": 95248, "taker_buy_base": 10566.174, "taker_buy_quote": 6820642.78212 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 651.25, "high": 654.83, "low": 649.4, "close": 651.75, "volume": 17628.101, "close_time": 1772618399999, "quote_volume": 11496795.72598, "trades": 122808, "taker_buy_base": 8991.559, "taker_buy_quote": 5863649.53643 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 651.75, "high": 654.22, "low": 650.5, "close": 651.27, "volume": 11980.932, "close_time": 1772621999999, "quote_volume": 7811431.66641, "trades": 85658, "taker_buy_base": 6508.69, "taker_buy_quote": 4243684.23303 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 651.27, "high": 652.53, "low": 647.52, "close": 650.51, "volume": 12640.613, "close_time": 1772625599999, "quote_volume": 8219408.77474, "trades": 61223, "taker_buy_base": 5707.604, "taker_buy_quote": 3711217.10917 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 650.51, "high": 651.3, "low": 645.94, "close": 650.65, "volume": 7778.985, "close_time": 1772629199999, "quote_volume": 5049629.6417, "trades": 63158, "taker_buy_base": 4111.294, "taker_buy_quote": 2669265.37016 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 650.65, "high": 654.2, "low": 650.37, "close": 653.44, "volume": 6314.455, "close_time": 1772632799999, "quote_volume": 4119460.55992, "trades": 54607, "taker_buy_base": 3461.622, "taker_buy_quote": 2257912.1148 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 653.44, "high": 657.51, "low": 648.83, "close": 651.89, "volume": 18114.412, "close_time": 1772636399999, "quote_volume": 11823014.31136, "trades": 119996, "taker_buy_base": 10147.349, "taker_buy_quote": 6624938.75508 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 651.9, "high": 661.82, "low": 651.32, "close": 661.17, "volume": 21324.399, "close_time": 1772639999999, "quote_volume": 14019367.20403, "trades": 96958, "taker_buy_base": 9755.585, "taker_buy_quote": 6416464.68068 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 661.17, "high": 662.7, "low": 655.93, "close": 659.52, "volume": 11452.963, "close_time": 1772643599999, "quote_volume": 7551603.21147, "trades": 73840, "taker_buy_base": 5670.363, "taker_buy_quote": 3740921.15162 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 659.52, "high": 660.72, "low": 655.22, "close": 658.34, "volume": 6589.793, "close_time": 1772647199999, "quote_volume": 4337029.82363, "trades": 64080, "taker_buy_base": 3654.713, "taker_buy_quote": 2405600.68661 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 658.34, "high": 662.0, "low": 656.13, "close": 661.55, "volume": 5040.459, "close_time": 1772650799999, "quote_volume": 3323121.53611, "trades": 36428, "taker_buy_base": 2763.78, "taker_buy_quote": 1822489.7382 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 661.56, "high": 666.16, "low": 661.02, "close": 662.66, "volume": 10967.92, "close_time": 1772654399999, "quote_volume": 7275976.37822, "trades": 65275, "taker_buy_base": 6429.853, "taker_buy_quote": 4266176.07066 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 662.66, "high": 663.12, "low": 660.21, "close": 660.6, "volume": 3031.788, "close_time": 1772657999999, "quote_volume": 2006048.36142, "trades": 31457, "taker_buy_base": 1596.257, "taker_buy_quote": 1056195.60523 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 660.61, "high": 661.11, "low": 658.65, "close": 660.12, "volume": 3319.078, "close_time": 1772661599999, "quote_volume": 2189991.09359, "trades": 29447, "taker_buy_base": 1611.718, "taker_buy_quote": 1063480.70527 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 660.13, "high": 662.47, "low": 657.0, "close": 657.26, "volume": 6091.001, "close_time": 1772665199999, "quote_volume": 4015663.60059, "trades": 34925, "taker_buy_base": 3759.115, "taker_buy_quote": 2477719.85022 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 657.26, "high": 659.22, "low": 656.55, "close": 657.99, "volume": 6595.341, "close_time": 1772668799999, "quote_volume": 4337694.44879, "trades": 38703, "taker_buy_base": 3884.771, "taker_buy_quote": 2554888.32251 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 658.0, "high": 660.03, "low": 656.36, "close": 657.85, "volume": 4925.859, "close_time": 1772672399999, "quote_volume": 3242175.65687, "trades": 41930, "taker_buy_base": 2379.044, "taker_buy_quote": 1565754.03903 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 657.85, "high": 660.99, "low": 652.38, "close": 653.1, "volume": 6154.402, "close_time": 1772675999999, "quote_volume": 4039688.90368, "trades": 46483, "taker_buy_base": 3044.264, "taker_buy_quote": 1999599.03826 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 653.11, "high": 657.02, "low": 652.72, "close": 654.03, "volume": 6295.421, "close_time": 1772679599999, "quote_volume": 4121397.29843, "trades": 30827, "taker_buy_base": 3367.144, "taker_buy_quote": 2204871.89232 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 654.03, "high": 655.36, "low": 652.73, "close": 654.31, "volume": 3412.975, "close_time": 1772683199999, "quote_volume": 2230936.73835, "trades": 21775, "taker_buy_base": 1367.366, "taker_buy_quote": 894022.45647 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 654.31, "high": 657.42, "low": 653.93, "close": 655.39, "volume": 6662.718, "close_time": 1772686799999, "quote_volume": 4367894.46685, "trades": 32119, "taker_buy_base": 3736.321, "taker_buy_quote": 2449363.07395 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 655.39, "high": 656.19, "low": 652.61, "close": 653.25, "volume": 4536.248, "close_time": 1772690399999, "quote_volume": 2965279.85165, "trades": 23417, "taker_buy_base": 1746.766, "taker_buy_quote": 1142082.91328 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 653.26, "high": 655.33, "low": 650.27, "close": 654.4, "volume": 5617.276, "close_time": 1772693999999, "quote_volume": 3664285.66879, "trades": 29020, "taker_buy_base": 2523.852, "taker_buy_quote": 1646257.62269 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 654.4, "high": 655.06, "low": 648.79, "close": 650.39, "volume": 6374.496, "close_time": 1772697599999, "quote_volume": 4150194.56418, "trades": 26755, "taker_buy_base": 1963.042, "taker_buy_quote": 1278803.49666 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 650.4, "high": 652.87, "low": 649.61, "close": 652.69, "volume": 3983.349, "close_time": 1772701199999, "quote_volume": 2594235.78948, "trades": 31371, "taker_buy_base": 1838.678, "taker_buy_quote": 1197583.77554 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 652.69, "high": 657.13, "low": 652.64, "close": 655.9, "volume": 4962.426, "close_time": 1772704799999, "quote_volume": 3248503.48994, "trades": 36009, "taker_buy_base": 2539.197, "taker_buy_quote": 1661989.38249 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 655.9, "high": 665.42, "low": 655.46, "close": 663.95, "volume": 7818.407, "close_time": 1772708399999, "quote_volume": 5175636.0629, "trades": 59800, "taker_buy_base": 4471.41, "taker_buy_quote": 2958791.31415 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 663.95, "high": 664.41, "low": 658.79, "close": 659.15, "volume": 4923.234, "close_time": 1772711999999, "quote_volume": 3255933.84437, "trades": 42797, "taker_buy_base": 2170.747, "taker_buy_quote": 1435840.9229 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 659.15, "high": 660.81, "low": 655.08, "close": 660.01, "volume": 5653.74, "close_time": 1772715599999, "quote_volume": 3722054.67768, "trades": 57436, "taker_buy_base": 2862.334, "taker_buy_quote": 1884014.7537 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 660.0, "high": 660.34, "low": 653.49, "close": 657.29, "volume": 8262.32, "close_time": 1772719199999, "quote_volume": 5428134.91612, "trades": 73918, "taker_buy_base": 4228.247, "taker_buy_quote": 2777064.39653 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 657.29, "high": 658.56, "low": 652.62, "close": 656.68, "volume": 8026.211, "close_time": 1772722799999, "quote_volume": 5262286.81238, "trades": 67342, "taker_buy_base": 3935.631, "taker_buy_quote": 2580335.96328 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 656.69, "high": 657.41, "low": 648.46, "close": 652.94, "volume": 10959.019, "close_time": 1772726399999, "quote_volume": 7136615.46171, "trades": 79379, "taker_buy_base": 5456.494, "taker_buy_quote": 3553990.51915 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 652.95, "high": 653.67, "low": 646.26, "close": 652.61, "volume": 8606.35, "close_time": 1772729999999, "quote_volume": 5592891.86536, "trades": 61024, "taker_buy_base": 3735.651, "taker_buy_quote": 2428929.70049 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 652.61, "high": 654.49, "low": 646.69, "close": 647.45, "volume": 4453.48, "close_time": 1772733599999, "quote_volume": 2891754.14795, "trades": 37009, "taker_buy_base": 2033.817, "taker_buy_quote": 1320623.55435 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 647.44, "high": 650.54, "low": 646.14, "close": 650.12, "volume": 4656.431, "close_time": 1772737199999, "quote_volume": 3016768.34348, "trades": 37354, "taker_buy_base": 2302.07, "taker_buy_quote": 1492298.27047 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 650.13, "high": 653.36, "low": 647.84, "close": 648.54, "volume": 3721.741, "close_time": 1772740799999, "quote_volume": 2420527.67709, "trades": 32788, "taker_buy_base": 1784.171, "taker_buy_quote": 1160901.33528 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 648.54, "high": 651.54, "low": 647.86, "close": 650.82, "volume": 2017.935, "close_time": 1772744399999, "quote_volume": 1311562.96008, "trades": 29252, "taker_buy_base": 1134.488, "taker_buy_quote": 737270.15824 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 650.8, "high": 652.38, "low": 646.72, "close": 647.59, "volume": 2163.972, "close_time": 1772747999999, "quote_volume": 1405573.49309, "trades": 17445, "taker_buy_base": 977.849, "taker_buy_quote": 634992.35807 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 647.58, "high": 649.73, "low": 646.47, "close": 648.59, "volume": 2108.329, "close_time": 1772751599999, "quote_volume": 1365892.086, "trades": 21624, "taker_buy_base": 1127.198, "taker_buy_quote": 730251.47941 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 648.59, "high": 649.93, "low": 647.08, "close": 647.85, "volume": 1741.285, "close_time": 1772755199999, "quote_volume": 1128924.44683, "trades": 17216, "taker_buy_base": 723.413, "taker_buy_quote": 469049.3802 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 647.85, "high": 649.73, "low": 646.56, "close": 647.67, "volume": 1873.911, "close_time": 1772758799999, "quote_volume": 1214843.20723, "trades": 18957, "taker_buy_base": 1069.828, "taker_buy_quote": 693682.38351 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 647.67, "high": 651.62, "low": 645.53, "close": 651.05, "volume": 3716.747, "close_time": 1772762399999, "quote_volume": 2411671.90305, "trades": 35103, "taker_buy_base": 1904.181, "taker_buy_quote": 1235718.63675 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 651.05, "high": 651.56, "low": 649.3, "close": 649.98, "volume": 2478.526, "close_time": 1772765999999, "quote_volume": 1611996.50588, "trades": 28629, "taker_buy_base": 1304.684, "taker_buy_quote": 848465.80552 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 649.98, "high": 650.52, "low": 648.08, "close": 649.7, "volume": 4705.969, "close_time": 1772769599999, "quote_volume": 3054341.67831, "trades": 23244, "taker_buy_base": 1464.933, "taker_buy_quote": 950807.58232 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 649.7, "high": 649.99, "low": 641.22, "close": 644.15, "volume": 5158.397, "close_time": 1772773199999, "quote_volume": 3327018.51025, "trades": 37991, "taker_buy_base": 1890.069, "taker_buy_quote": 1218799.46206 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 644.15, "high": 646.42, "low": 642.65, "close": 644.89, "volume": 5723.854, "close_time": 1772776799999, "quote_volume": 3688341.13443, "trades": 39617, "taker_buy_base": 3938.779, "taker_buy_quote": 2538643.44909 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 644.89, "high": 646.41, "low": 643.73, "close": 645.15, "volume": 3104.804, "close_time": 1772780399999, "quote_volume": 2001692.4807, "trades": 24263, "taker_buy_base": 2016.109, "taker_buy_quote": 1299641.79515 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 645.15, "high": 647.99, "low": 643.83, "close": 646.89, "volume": 5246.94, "close_time": 1772783999999, "quote_volume": 3392615.34417, "trades": 28717, "taker_buy_base": 2840.783, "taker_buy_quote": 1836749.68573 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 646.88, "high": 646.89, "low": 644.1, "close": 644.49, "volume": 2837.664, "close_time": 1772787599999, "quote_volume": 1831249.93991, "trades": 26451, "taker_buy_base": 1649.934, "taker_buy_quote": 1064708.21969 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 644.49, "high": 645.39, "low": 639.23, "close": 640.88, "volume": 7235.132, "close_time": 1772791199999, "quote_volume": 4640669.41553, "trades": 48708, "taker_buy_base": 3012.089, "taker_buy_quote": 1932139.73785 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 640.87, "high": 641.86, "low": 639.53, "close": 639.83, "volume": 4370.232, "close_time": 1772794799999, "quote_volume": 2799885.53331, "trades": 31547, "taker_buy_base": 2124.444, "taker_buy_quote": 1361301.912 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 639.82, "high": 640.1, "low": 637.17, "close": 637.45, "volume": 3354.1, "close_time": 1772798399999, "quote_volume": 2142644.1577, "trades": 33248, "taker_buy_base": 1581.905, "taker_buy_quote": 1010620.35734 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 637.45, "high": 638.28, "low": 634.75, "close": 637.58, "volume": 5404.638, "close_time": 1772801999999, "quote_volume": 3440566.99329, "trades": 43409, "taker_buy_base": 2443.662, "taker_buy_quote": 1555899.06386 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 637.59, "high": 640.96, "low": 633.42, "close": 633.62, "volume": 13367.696, "close_time": 1772805599999, "quote_volume": 8532956.2318, "trades": 88864, "taker_buy_base": 7001.872, "taker_buy_quote": 4469934.70989 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 633.62, "high": 634.23, "low": 624.77, "close": 626.54, "volume": 16402.765, "close_time": 1772809199999, "quote_volume": 10322752.5182, "trades": 122866, "taker_buy_base": 7784.781, "taker_buy_quote": 4900167.127 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 626.54, "high": 632.21, "low": 625.0, "close": 628.02, "volume": 9159.854, "close_time": 1772812799999, "quote_volume": 5751971.85372, "trades": 82991, "taker_buy_base": 5728.567, "taker_buy_quote": 3596782.48003 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 628.02, "high": 631.29, "low": 626.67, "close": 629.2, "volume": 5100.736, "close_time": 1772816399999, "quote_volume": 3207129.46113, "trades": 41105, "taker_buy_base": 3031.842, "taker_buy_quote": 1905902.80124 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 629.2, "high": 630.6, "low": 625.9, "close": 628.27, "volume": 4142.456, "close_time": 1772819999999, "quote_volume": 2601892.006, "trades": 43537, "taker_buy_base": 1921.317, "taker_buy_quote": 1206818.30807 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 628.27, "high": 632.0, "low": 628.12, "close": 630.75, "volume": 2270.929, "close_time": 1772823599999, "quote_volume": 1431681.12663, "trades": 28545, "taker_buy_base": 1253.253, "taker_buy_quote": 790130.34326 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 630.75, "high": 632.98, "low": 630.22, "close": 630.71, "volume": 1290.354, "close_time": 1772827199999, "quote_volume": 814737.4841, "trades": 17662, "taker_buy_base": 712.293, "taker_buy_quote": 449791.42731 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 630.71, "high": 631.5, "low": 627.59, "close": 629.18, "volume": 3345.25, "close_time": 1772830799999, "quote_volume": 2105173.13569, "trades": 20455, "taker_buy_base": 1175.594, "taker_buy_quote": 739813.05135 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 629.19, "high": 629.96, "low": 627.9, "close": 629.74, "volume": 1433.245, "close_time": 1772834399999, "quote_volume": 901548.38194, "trades": 11620, "taker_buy_base": 698.075, "taker_buy_quote": 439086.10744 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 629.74, "high": 630.84, "low": 629.0, "close": 630.06, "volume": 1162.507, "close_time": 1772837999999, "quote_volume": 732237.86823, "trades": 12731, "taker_buy_base": 528.721, "taker_buy_quote": 333059.89457 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 630.06, "high": 630.21, "low": 626.97, "close": 627.31, "volume": 2145.03, "close_time": 1772841599999, "quote_volume": 1347398.12179, "trades": 12836, "taker_buy_base": 826.004, "taker_buy_quote": 518964.27688 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 627.31, "high": 629.84, "low": 626.49, "close": 629.14, "volume": 1502.954, "close_time": 1772845199999, "quote_volume": 944430.3013, "trades": 16233, "taker_buy_base": 905.748, "taker_buy_quote": 569172.27659 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 629.13, "high": 629.67, "low": 628.06, "close": 628.5, "volume": 1260.44, "close_time": 1772848799999, "quote_volume": 792544.97889, "trades": 12376, "taker_buy_base": 718.988, "taker_buy_quote": 452100.78435 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 628.51, "high": 628.79, "low": 626.36, "close": 627.66, "volume": 2721.786, "close_time": 1772852399999, "quote_volume": 1706894.94166, "trades": 16032, "taker_buy_base": 1232.631, "taker_buy_quote": 773054.22717 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 627.66, "high": 629.83, "low": 626.78, "close": 627.13, "volume": 3357.226, "close_time": 1772855999999, "quote_volume": 2110047.37988, "trades": 22241, "taker_buy_base": 1912.899, "taker_buy_quote": 1202398.45128 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 627.13, "high": 627.73, "low": 624.63, "close": 627.29, "volume": 3641.387, "close_time": 1772859599999, "quote_volume": 2280561.3998, "trades": 22342, "taker_buy_base": 1283.777, "taker_buy_quote": 804449.56054 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 627.3, "high": 628.63, "low": 626.71, "close": 627.48, "volume": 3179.818, "close_time": 1772863199999, "quote_volume": 1996063.08036, "trades": 20539, "taker_buy_base": 1595.645, "taker_buy_quote": 1001798.6314 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 627.48, "high": 627.79, "low": 626.17, "close": 626.49, "volume": 1642.87, "close_time": 1772866799999, "quote_volume": 1030343.09709, "trades": 18076, "taker_buy_base": 789.417, "taker_buy_quote": 495114.42624 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 626.49, "high": 628.17, "low": 625.42, "close": 627.87, "volume": 2022.274, "close_time": 1772870399999, "quote_volume": 1267535.74424, "trades": 18574, "taker_buy_base": 971.015, "taker_buy_quote": 608753.58202 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 627.87, "high": 629.42, "low": 627.6, "close": 628.24, "volume": 2561.042, "close_time": 1772873999999, "quote_volume": 1610092.08076, "trades": 17216, "taker_buy_base": 1305.388, "taker_buy_quote": 820612.00309 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 628.24, "high": 630.19, "low": 627.4, "close": 629.86, "volume": 3023.548, "close_time": 1772877599999, "quote_volume": 1901686.17043, "trades": 17710, "taker_buy_base": 1539.23, "taker_buy_quote": 968411.01978 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 629.86, "high": 630.06, "low": 626.71, "close": 626.86, "volume": 1882.215, "close_time": 1772881199999, "quote_volume": 1182914.23498, "trades": 15663, "taker_buy_base": 961.05, "taker_buy_quote": 604097.6194 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 626.86, "high": 629.02, "low": 626.5, "close": 627.78, "volume": 1796.448, "close_time": 1772884799999, "quote_volume": 1128242.53973, "trades": 16089, "taker_buy_base": 1129.127, "taker_buy_quote": 709151.0779 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 627.79, "high": 628.27, "low": 626.37, "close": 626.84, "volume": 2348.597, "close_time": 1772888399999, "quote_volume": 1472713.21222, "trades": 13678, "taker_buy_base": 1095.907, "taker_buy_quote": 687091.09123 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 626.84, "high": 627.6, "low": 626.26, "close": 626.71, "volume": 2365.588, "close_time": 1772891999999, "quote_volume": 1483542.51983, "trades": 20512, "taker_buy_base": 1292.968, "taker_buy_quote": 810846.6603 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 626.71, "high": 627.81, "low": 623.8, "close": 627.5, "volume": 3945.446, "close_time": 1772895599999, "quote_volume": 2468293.6349, "trades": 31017, "taker_buy_base": 1819.417, "taker_buy_quote": 1138579.32544 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 627.49, "high": 627.73, "low": 624.01, "close": 625.22, "volume": 2438.548, "close_time": 1772899199999, "quote_volume": 1526261.77556, "trades": 21469, "taker_buy_base": 1182.08, "taker_buy_quote": 739831.17713 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 625.22, "high": 625.23, "low": 622.66, "close": 624.29, "volume": 2780.238, "close_time": 1772902799999, "quote_volume": 1734218.29675, "trades": 22451, "taker_buy_base": 1531.801, "taker_buy_quote": 955511.34851 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 624.29, "high": 625.15, "low": 623.46, "close": 623.6, "volume": 2267.514, "close_time": 1772906399999, "quote_volume": 1416120.20763, "trades": 15990, "taker_buy_base": 982.819, "taker_buy_quote": 613774.64137 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 623.61, "high": 623.83, "low": 620.51, "close": 622.61, "volume": 3348.027, "close_time": 1772909999999, "quote_volume": 2082535.15172, "trades": 22111, "taker_buy_base": 1496.173, "taker_buy_quote": 930816.67242 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 622.61, "high": 622.61, "low": 618.5, "close": 619.84, "volume": 6393.482, "close_time": 1772913599999, "quote_volume": 3965670.47464, "trades": 35106, "taker_buy_base": 2040.978, "taker_buy_quote": 1266085.72728 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 619.84, "high": 622.0, "low": 619.83, "close": 620.96, "volume": 3297.202, "close_time": 1772917199999, "quote_volume": 2047302.99911, "trades": 15061, "taker_buy_base": 2434.81, "taker_buy_quote": 1511761.61783 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 620.96, "high": 622.41, "low": 620.31, "close": 621.24, "volume": 2158.807, "close_time": 1772920799999, "quote_volume": 1341098.53325, "trades": 15074, "taker_buy_base": 1423.901, "taker_buy_quote": 884446.57823 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 621.24, "high": 621.49, "low": 617.8, "close": 619.95, "volume": 2215.667, "close_time": 1772924399999, "quote_volume": 1373042.71277, "trades": 20038, "taker_buy_base": 1060.858, "taker_buy_quote": 657618.67119 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 619.95, "high": 620.81, "low": 619.74, "close": 620.26, "volume": 967.69, "close_time": 1772927999999, "quote_volume": 600253.75531, "trades": 10695, "taker_buy_base": 538.309, "taker_buy_quote": 333900.94504 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 620.27, "high": 621.97, "low": 618.91, "close": 619.21, "volume": 1467.143, "close_time": 1772931599999, "quote_volume": 910440.00818, "trades": 14444, "taker_buy_base": 801.959, "taker_buy_quote": 497724.67702 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 619.21, "high": 620.38, "low": 618.01, "close": 619.94, "volume": 1617.942, "close_time": 1772935199999, "quote_volume": 1002101.0465, "trades": 15522, "taker_buy_base": 894.721, "taker_buy_quote": 554189.94128 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 619.94, "high": 620.0, "low": 615.32, "close": 616.12, "volume": 3363.304, "close_time": 1772938799999, "quote_volume": 2077026.85657, "trades": 27509, "taker_buy_base": 1648.691, "taker_buy_quote": 1018449.63197 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 616.12, "high": 617.77, "low": 615.95, "close": 617.0, "volume": 2318.456, "close_time": 1772942399999, "quote_volume": 1429974.12557, "trades": 18397, "taker_buy_base": 1275.994, "taker_buy_quote": 786953.74169 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 617.01, "high": 617.84, "low": 614.34, "close": 615.22, "volume": 3090.234, "close_time": 1772945999999, "quote_volume": 1904286.67273, "trades": 25195, "taker_buy_base": 1489.073, "taker_buy_quote": 917789.67037 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 615.23, "high": 618.92, "low": 615.21, "close": 618.06, "volume": 4040.795, "close_time": 1772949599999, "quote_volume": 2495195.13599, "trades": 23752, "taker_buy_base": 2036.797, "taker_buy_quote": 1257957.22115 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 618.07, "high": 619.51, "low": 617.54, "close": 619.12, "volume": 3552.73, "close_time": 1772953199999, "quote_volume": 2197347.3854, "trades": 17601, "taker_buy_base": 1986.839, "taker_buy_quote": 1228854.78623 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 619.12, "high": 622.33, "low": 618.91, "close": 619.94, "volume": 4097.897, "close_time": 1772956799999, "quote_volume": 2542366.39471, "trades": 24225, "taker_buy_base": 1967.464, "taker_buy_quote": 1220762.58511 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 619.94, "high": 620.16, "low": 617.99, "close": 619.53, "volume": 2251.599, "close_time": 1772960399999, "quote_volume": 1393939.96716, "trades": 16611, "taker_buy_base": 1340.014, "taker_buy_quote": 829576.48761 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 619.53, "high": 621.78, "low": 618.87, "close": 620.21, "volume": 4321.085, "close_time": 1772963999999, "quote_volume": 2680817.00182, "trades": 25571, "taker_buy_base": 2447.348, "taker_buy_quote": 1518375.688 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 620.21, "high": 624.27, "low": 620.2, "close": 623.02, "volume": 3355.214, "close_time": 1772967599999, "quote_volume": 2089927.01401, "trades": 31604, "taker_buy_base": 1959.371, "taker_buy_quote": 1220145.66328 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 623.02, "high": 623.02, "low": 619.01, "close": 620.33, "volume": 2148.397, "close_time": 1772971199999, "quote_volume": 1333630.47918, "trades": 31223, "taker_buy_base": 980.644, "taker_buy_quote": 608667.16439 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 620.32, "high": 621.21, "low": 616.08, "close": 619.39, "volume": 4428.834, "close_time": 1772974799999, "quote_volume": 2740015.18282, "trades": 34611, "taker_buy_base": 2016.481, "taker_buy_quote": 1247768.93149 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 619.4, "high": 619.85, "low": 613.05, "close": 616.49, "volume": 6534.636, "close_time": 1772978399999, "quote_volume": 4022234.02003, "trades": 46799, "taker_buy_base": 2279.341, "taker_buy_quote": 1403036.19094 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 616.5, "high": 618.08, "low": 615.57, "close": 617.94, "volume": 2896.353, "close_time": 1772981999999, "quote_volume": 1786846.85349, "trades": 26335, "taker_buy_base": 1596.27, "taker_buy_quote": 984894.78111 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 617.94, "high": 618.16, "low": 615.4, "close": 616.18, "volume": 2113.67, "close_time": 1772985599999, "quote_volume": 1303211.2664, "trades": 23279, "taker_buy_base": 879.484, "taker_buy_quote": 542412.16494 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 616.18, "high": 616.55, "low": 611.82, "close": 612.94, "volume": 5515.353, "close_time": 1772989199999, "quote_volume": 3383276.02708, "trades": 26621, "taker_buy_base": 2944.022, "taker_buy_quote": 1805531.05794 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 612.94, "high": 615.0, "low": 612.62, "close": 613.16, "volume": 4928.192, "close_time": 1772992799999, "quote_volume": 3022084.01309, "trades": 25426, "taker_buy_base": 3576.534, "taker_buy_quote": 2192677.11221 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 613.17, "high": 614.26, "low": 612.1, "close": 613.56, "volume": 1334.91, "close_time": 1772996399999, "quote_volume": 818576.8946, "trades": 17712, "taker_buy_base": 679.275, "taker_buy_quote": 416599.49845 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 613.56, "high": 619.76, "low": 613.31, "close": 618.95, "volume": 2622.38, "close_time": 1772999999999, "quote_volume": 1618868.57147, "trades": 29205, "taker_buy_base": 1610.548, "taker_buy_quote": 994121.84637 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 618.94, "high": 620.11, "low": 616.9, "close": 617.64, "volume": 2064.125, "close_time": 1773003599999, "quote_volume": 1276405.04179, "trades": 19449, "taker_buy_base": 986.893, "taker_buy_quote": 610412.28619 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 617.65, "high": 618.14, "low": 615.15, "close": 617.4, "volume": 1446.688, "close_time": 1773007199999, "quote_volume": 892483.68679, "trades": 16587, "taker_buy_base": 822.596, "taker_buy_quote": 507508.76571 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 617.39, "high": 617.39, "low": 607.86, "close": 614.57, "volume": 9340.31, "close_time": 1773010799999, "quote_volume": 5714793.52528, "trades": 79981, "taker_buy_base": 3693.049, "taker_buy_quote": 2260714.38065 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 614.58, "high": 616.12, "low": 611.44, "close": 611.98, "volume": 3089.307, "close_time": 1773014399999, "quote_volume": 1896458.59304, "trades": 39515, "taker_buy_base": 1640.699, "taker_buy_quote": 1007221.31027 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 611.99, "high": 618.71, "low": 611.01, "close": 615.53, "volume": 3577.398, "close_time": 1773017999999, "quote_volume": 2200270.87792, "trades": 45304, "taker_buy_base": 1860.814, "taker_buy_quote": 1144777.38315 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 615.53, "high": 618.57, "low": 614.05, "close": 614.57, "volume": 3915.999, "close_time": 1773021599999, "quote_volume": 2414252.2121, "trades": 32448, "taker_buy_base": 1972.194, "taker_buy_quote": 1216412.47539 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 614.58, "high": 619.68, "low": 613.57, "close": 617.97, "volume": 4210.278, "close_time": 1773025199999, "quote_volume": 2593432.18305, "trades": 28205, "taker_buy_base": 1838.795, "taker_buy_quote": 1133929.11244 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 617.97, "high": 628.24, "low": 617.72, "close": 623.51, "volume": 8364.965, "close_time": 1773028799999, "quote_volume": 5221866.28797, "trades": 71255, "taker_buy_base": 4938.951, "taker_buy_quote": 3083221.77997 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 623.51, "high": 626.2, "low": 622.52, "close": 622.75, "volume": 2535.936, "close_time": 1773032399999, "quote_volume": 1583608.61949, "trades": 31463, "taker_buy_base": 1248.604, "taker_buy_quote": 779863.39081 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 622.76, "high": 630.0, "low": 622.52, "close": 629.42, "volume": 6787.602, "close_time": 1773035999999, "quote_volume": 4254128.04242, "trades": 62133, "taker_buy_base": 3532.128, "taker_buy_quote": 2213478.8577 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 629.43, "high": 629.87, "low": 622.85, "close": 623.78, "volume": 5764.995, "close_time": 1773039599999, "quote_volume": 3610341.26733, "trades": 51804, "taker_buy_base": 2409.64, "taker_buy_quote": 1508556.81376 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 623.78, "high": 623.81, "low": 618.43, "close": 621.96, "volume": 4953.685, "close_time": 1773043199999, "quote_volume": 3077065.32007, "trades": 49323, "taker_buy_base": 2105.528, "taker_buy_quote": 1308063.59698 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 621.96, "high": 626.62, "low": 621.83, "close": 625.77, "volume": 4408.916, "close_time": 1773046799999, "quote_volume": 2754691.50271, "trades": 45018, "taker_buy_base": 2559.347, "taker_buy_quote": 1599168.82493 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 625.77, "high": 630.4, "low": 623.93, "close": 627.3, "volume": 4779.691, "close_time": 1773050399999, "quote_volume": 3000846.41476, "trades": 42397, "taker_buy_base": 2895.715, "taker_buy_quote": 1818237.17214 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 627.31, "high": 628.84, "low": 626.5, "close": 627.32, "volume": 5547.539, "close_time": 1773053999999, "quote_volume": 3482728.10995, "trades": 40378, "taker_buy_base": 2109.461, "taker_buy_quote": 1324076.82312 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 627.33, "high": 628.26, "low": 624.57, "close": 627.53, "volume": 2722.772, "close_time": 1773057599999, "quote_volume": 1705714.02611, "trades": 29398, "taker_buy_base": 1307.675, "taker_buy_quote": 819375.13467 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 627.53, "high": 632.85, "low": 627.52, "close": 630.98, "volume": 7102.146, "close_time": 1773061199999, "quote_volume": 4474844.09599, "trades": 41011, "taker_buy_base": 3006.948, "taker_buy_quote": 1895831.4247 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 630.99, "high": 638.6, "low": 630.89, "close": 636.39, "volume": 8284.729, "close_time": 1773064799999, "quote_volume": 5261642.73176, "trades": 87523, "taker_buy_base": 4580.092, "taker_buy_quote": 2908764.08775 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 636.38, "high": 638.71, "low": 633.21, "close": 635.83, "volume": 6288.476, "close_time": 1773068399999, "quote_volume": 4003323.78022, "trades": 70337, "taker_buy_base": 3296.92, "taker_buy_quote": 2099397.39504 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 635.84, "high": 640.43, "low": 635.11, "close": 639.21, "volume": 10183.515, "close_time": 1773071999999, "quote_volume": 6492534.44819, "trades": 67221, "taker_buy_base": 4880.812, "taker_buy_quote": 3111792.58052 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 639.22, "high": 641.71, "low": 638.07, "close": 639.44, "volume": 4344.792, "close_time": 1773075599999, "quote_volume": 2779334.67459, "trades": 54354, "taker_buy_base": 2175.295, "taker_buy_quote": 1391603.23754 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 639.45, "high": 640.49, "low": 635.1, "close": 636.79, "volume": 4152.955, "close_time": 1773079199999, "quote_volume": 2647358.35838, "trades": 47134, "taker_buy_base": 2142.66, "taker_buy_quote": 1365841.95898 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 636.8, "high": 637.58, "low": 634.19, "close": 634.73, "volume": 3028.657, "close_time": 1773082799999, "quote_volume": 1925901.85296, "trades": 29673, "taker_buy_base": 1215.62, "taker_buy_quote": 773199.95288 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 634.73, "high": 643.0, "low": 634.06, "close": 638.18, "volume": 5564.65, "close_time": 1773086399999, "quote_volume": 3553256.88428, "trades": 61098, "taker_buy_base": 2989.466, "taker_buy_quote": 1908695.53746 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 638.19, "high": 638.83, "low": 636.61, "close": 638.31, "volume": 2857.845, "close_time": 1773089999999, "quote_volume": 1822598.31225, "trades": 29085, "taker_buy_base": 1608.69, "taker_buy_quote": 1025887.56547 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 638.3, "high": 640.62, "low": 638.1, "close": 640.13, "volume": 1917.437, "close_time": 1773093599999, "quote_volume": 1226125.20521, "trades": 27668, "taker_buy_base": 1157.493, "taker_buy_quote": 740203.07717 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 640.14, "high": 640.65, "low": 636.12, "close": 636.88, "volume": 7104.02, "close_time": 1773097199999, "quote_volume": 4537776.09206, "trades": 28966, "taker_buy_base": 1789.149, "taker_buy_quote": 1142244.94758 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 636.89, "high": 637.86, "low": 633.83, "close": 634.64, "volume": 2942.378, "close_time": 1773100799999, "quote_volume": 1870315.94397, "trades": 25810, "taker_buy_base": 1450.792, "taker_buy_quote": 922273.10401 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 634.64, "high": 640.52, "low": 634.38, "close": 639.05, "volume": 3792.15, "close_time": 1773104399999, "quote_volume": 2417209.88875, "trades": 35118, "taker_buy_base": 2398.75, "taker_buy_quote": 1528806.35712 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 639.06, "high": 640.04, "low": 636.06, "close": 638.74, "volume": 2714.713, "close_time": 1773107999999, "quote_volume": 1732537.28718, "trades": 31824, "taker_buy_base": 1354.605, "taker_buy_quote": 864614.56062 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 638.73, "high": 646.0, "low": 637.68, "close": 644.1, "volume": 6163.094, "close_time": 1773111599999, "quote_volume": 3963206.91999, "trades": 53075, "taker_buy_base": 4006.274, "taker_buy_quote": 2576044.89835 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 644.11, "high": 645.19, "low": 639.18, "close": 639.77, "volume": 4947.213, "close_time": 1773115199999, "quote_volume": 3181380.15578, "trades": 39972, "taker_buy_base": 2912.984, "taker_buy_quote": 1873698.37622 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 639.77, "high": 644.6, "low": 639.4, "close": 644.05, "volume": 3454.855, "close_time": 1773118799999, "quote_volume": 2217472.8455, "trades": 31131, "taker_buy_base": 1930.157, "taker_buy_quote": 1238868.51355 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 644.05, "high": 646.16, "low": 643.68, "close": 644.12, "volume": 4174.906, "close_time": 1773122399999, "quote_volume": 2693315.79965, "trades": 36169, "taker_buy_base": 2390.222, "taker_buy_quote": 1541988.83585 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 644.12, "high": 645.38, "low": 642.42, "close": 644.11, "volume": 2557.993, "close_time": 1773125999999, "quote_volume": 1647292.07817, "trades": 28585, "taker_buy_base": 1266.788, "taker_buy_quote": 815811.25618 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 644.11, "high": 646.98, "low": 643.36, "close": 644.48, "volume": 3597.079, "close_time": 1773129599999, "quote_volume": 2319978.15236, "trades": 31294, "taker_buy_base": 2151.263, "taker_buy_quote": 1387680.14148 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 644.48, "high": 649.0, "low": 644.12, "close": 646.05, "volume": 5033.663, "close_time": 1773133199999, "quote_volume": 3255982.58356, "trades": 43294, "taker_buy_base": 2470.324, "taker_buy_quote": 1598048.85414 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 646.05, "high": 648.45, "low": 644.66, "close": 647.52, "volume": 5744.713, "close_time": 1773136799999, "quote_volume": 3714349.36736, "trades": 45430, "taker_buy_base": 3236.053, "taker_buy_quote": 2092663.38812 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 647.52, "high": 648.0, "low": 645.35, "close": 647.55, "volume": 3258.004, "close_time": 1773140399999, "quote_volume": 2107010.08501, "trades": 25894, "taker_buy_base": 1889.811, "taker_buy_quote": 1222339.03609 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 647.54, "high": 647.99, "low": 645.01, "close": 645.54, "volume": 3906.641, "close_time": 1773143999999, "quote_volume": 2524899.84764, "trades": 28937, "taker_buy_base": 1906.129, "taker_buy_quote": 1231918.27103 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 645.53, "high": 646.8, "low": 644.6, "close": 646.59, "volume": 3046.607, "close_time": 1773147599999, "quote_volume": 1967555.15654, "trades": 26525, "taker_buy_base": 1483.186, "taker_buy_quote": 957958.0867 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 646.59, "high": 648.03, "low": 641.24, "close": 642.37, "volume": 5589.777, "close_time": 1773151199999, "quote_volume": 3603727.55035, "trades": 49934, "taker_buy_base": 2693.994, "taker_buy_quote": 1737220.57409 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 642.37, "high": 651.81, "low": 638.29, "close": 650.89, "volume": 9294.529, "close_time": 1773154799999, "quote_volume": 5993502.79921, "trades": 85731, "taker_buy_base": 5343.006, "taker_buy_quote": 3447288.58574 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 650.89, "high": 652.23, "low": 646.1, "close": 649.23, "volume": 7930.078, "close_time": 1773158399999, "quote_volume": 5144953.71536, "trades": 77079, "taker_buy_base": 3646.665, "taker_buy_quote": 2366604.78015 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 649.24, "high": 652.36, "low": 647.5, "close": 649.74, "volume": 4586.571, "close_time": 1773161999999, "quote_volume": 2981129.38506, "trades": 52847, "taker_buy_base": 2365.232, "taker_buy_quote": 1537439.82538 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 649.75, "high": 650.18, "low": 644.58, "close": 646.57, "volume": 4696.655, "close_time": 1773165599999, "quote_volume": 3040344.1226, "trades": 48134, "taker_buy_base": 1815.651, "taker_buy_quote": 1174988.18982 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 646.57, "high": 646.57, "low": 640.6, "close": 641.4, "volume": 4473.728, "close_time": 1773169199999, "quote_volume": 2876243.67387, "trades": 62955, "taker_buy_base": 2040.53, "taker_buy_quote": 1311841.18356 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 641.41, "high": 642.81, "low": 640.06, "close": 641.79, "volume": 4300.69, "close_time": 1773172799999, "quote_volume": 2758306.34633, "trades": 47395, "taker_buy_base": 2267.502, "taker_buy_quote": 1454450.35948 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 641.78, "high": 644.29, "low": 641.7, "close": 644.08, "volume": 1384.615, "close_time": 1773176399999, "quote_volume": 890660.16708, "trades": 18983, "taker_buy_base": 841.047, "taker_buy_quote": 541033.52198 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 644.09, "high": 645.29, "low": 639.68, "close": 641.52, "volume": 2617.731, "close_time": 1773179999999, "quote_volume": 1680650.53689, "trades": 27537, "taker_buy_base": 1104.001, "taker_buy_quote": 708939.2982 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 641.52, "high": 642.47, "low": 639.6, "close": 642.02, "volume": 2099.878, "close_time": 1773183599999, "quote_volume": 1346699.71978, "trades": 26718, "taker_buy_base": 1034.978, "taker_buy_quote": 663697.5171 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 642.01, "high": 643.03, "low": 641.17, "close": 642.0, "volume": 1417.563, "close_time": 1773187199999, "quote_volume": 910000.61614, "trades": 17251, "taker_buy_base": 709.176, "taker_buy_quote": 455269.77663 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 642.01, "high": 643.95, "low": 641.16, "close": 643.38, "volume": 2305.506, "close_time": 1773190799999, "quote_volume": 1481342.89389, "trades": 25558, "taker_buy_base": 1454.664, "taker_buy_quote": 934718.72247 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 643.38, "high": 644.42, "low": 642.46, "close": 644.28, "volume": 1463.82, "close_time": 1773194399999, "quote_volume": 942093.31203, "trades": 20773, "taker_buy_base": 801.694, "taker_buy_quote": 515955.09246 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 644.28, "high": 644.38, "low": 638.77, "close": 641.02, "volume": 2754.225, "close_time": 1773197999999, "quote_volume": 1764920.47454, "trades": 24775, "taker_buy_base": 1144.128, "taker_buy_quote": 732962.42536 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 641.02, "high": 642.59, "low": 639.64, "close": 639.88, "volume": 2303.041, "close_time": 1773201599999, "quote_volume": 1475228.5487, "trades": 24194, "taker_buy_base": 1243.12, "taker_buy_quote": 796112.19801 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 639.87, "high": 644.87, "low": 639.26, "close": 644.67, "volume": 2732.537, "close_time": 1773205199999, "quote_volume": 1755695.37606, "trades": 25908, "taker_buy_base": 1752.257, "taker_buy_quote": 1126109.0576 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 644.67, "high": 644.92, "low": 637.77, "close": 638.01, "volume": 3339.535, "close_time": 1773208799999, "quote_volume": 2138118.69777, "trades": 27776, "taker_buy_base": 1170.612, "taker_buy_quote": 749558.439 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 638.0, "high": 643.72, "low": 638.0, "close": 643.03, "volume": 3424.915, "close_time": 1773212399999, "quote_volume": 2194855.11322, "trades": 28575, "taker_buy_base": 2017.211, "taker_buy_quote": 1292959.27264 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 643.03, "high": 643.25, "low": 640.01, "close": 640.5, "volume": 4942.274, "close_time": 1773215999999, "quote_volume": 3167661.02629, "trades": 25815, "taker_buy_base": 3124.088, "taker_buy_quote": 2001699.18099 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 640.5, "high": 642.73, "low": 639.83, "close": 642.46, "volume": 3461.149, "close_time": 1773219599999, "quote_volume": 2219625.42582, "trades": 36397, "taker_buy_base": 2266.38, "taker_buy_quote": 1453536.38242 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 642.47, "high": 642.5, "low": 639.51, "close": 639.94, "volume": 2658.643, "close_time": 1773223199999, "quote_volume": 1704675.54798, "trades": 31818, "taker_buy_base": 1094.4, "taker_buy_quote": 701836.16269 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 639.94, "high": 644.37, "low": 639.78, "close": 643.79, "volume": 3592.084, "close_time": 1773226799999, "quote_volume": 2306652.44356, "trades": 32473, "taker_buy_base": 2314.249, "taker_buy_quote": 1486299.84628 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 643.79, "high": 643.79, "low": 635.02, "close": 638.2, "volume": 18872.69, "close_time": 1773230399999, "quote_volume": 12038666.47753, "trades": 102703, "taker_buy_base": 7854.3, "taker_buy_quote": 5010304.73772 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 638.2, "high": 642.73, "low": 636.74, "close": 641.76, "volume": 6382.073, "close_time": 1773233999999, "quote_volume": 4084641.41534, "trades": 57676, "taker_buy_base": 3747.235, "taker_buy_quote": 2398437.30096 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 641.76, "high": 652.19, "low": 641.58, "close": 646.55, "volume": 13111.288, "close_time": 1773237599999, "quote_volume": 8490690.086, "trades": 112788, "taker_buy_base": 6922.864, "taker_buy_quote": 4483322.54442 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 646.55, "high": 651.26, "low": 644.59, "close": 648.41, "volume": 9995.774, "close_time": 1773241199999, "quote_volume": 6481712.62739, "trades": 81846, "taker_buy_base": 5662.656, "taker_buy_quote": 3674066.99944 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 648.42, "high": 649.38, "low": 642.05, "close": 645.98, "volume": 7103.307, "close_time": 1773244799999, "quote_volume": 4586202.71081, "trades": 63574, "taker_buy_base": 3164.038, "taker_buy_quote": 2043049.18511 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 645.99, "high": 649.71, "low": 645.24, "close": 648.11, "volume": 5532.254, "close_time": 1773248399999, "quote_volume": 3582933.00285, "trades": 54709, "taker_buy_base": 3086.063, "taker_buy_quote": 1998577.5622 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 648.11, "high": 655.73, "low": 648.11, "close": 651.76, "volume": 10037.57, "close_time": 1773251999999, "quote_volume": 6548991.26986, "trades": 70203, "taker_buy_base": 5882.254, "taker_buy_quote": 3837448.9936 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 651.75, "high": 654.18, "low": 650.73, "close": 652.68, "volume": 3560.693, "close_time": 1773255599999, "quote_volume": 2323303.41037, "trades": 37418, "taker_buy_base": 1799.266, "taker_buy_quote": 1174230.61098 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 652.68, "high": 653.74, "low": 651.08, "close": 653.15, "volume": 2255.839, "close_time": 1773259199999, "quote_volume": 1471671.50585, "trades": 28610, "taker_buy_base": 1340.135, "taker_buy_quote": 874398.8374 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 653.14, "high": 653.18, "low": 651.59, "close": 652.78, "volume": 1425.046, "close_time": 1773262799999, "quote_volume": 929595.20921, "trades": 16448, "taker_buy_base": 720.738, "taker_buy_quote": 470164.08 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 652.78, "high": 654.36, "low": 651.73, "close": 654.19, "volume": 2028.392, "close_time": 1773266399999, "quote_volume": 1325155.25013, "trades": 19820, "taker_buy_base": 1385.732, "taker_buy_quote": 905393.24479 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 654.2, "high": 656.29, "low": 651.55, "close": 652.35, "volume": 4097.394, "close_time": 1773269999999, "quote_volume": 2677232.77138, "trades": 26755, "taker_buy_base": 1606.43, "taker_buy_quote": 1050550.83083 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 652.36, "high": 653.21, "low": 650.4, "close": 651.46, "volume": 2765.765, "close_time": 1773273599999, "quote_volume": 1802105.43861, "trades": 23447, "taker_buy_base": 1278.976, "taker_buy_quote": 833505.38113 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 651.47, "high": 652.25, "low": 650.52, "close": 652.08, "volume": 1785.658, "close_time": 1773277199999, "quote_volume": 1163244.78425, "trades": 30171, "taker_buy_base": 1030.251, "taker_buy_quote": 671111.03462 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 652.07, "high": 652.09, "low": 646.69, "close": 646.75, "volume": 5033.32, "close_time": 1773280799999, "quote_volume": 3267081.34378, "trades": 28658, "taker_buy_base": 2040.604, "taker_buy_quote": 1324393.65678 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 646.74, "high": 647.73, "low": 642.52, "close": 643.17, "volume": 4894.524, "close_time": 1773284399999, "quote_volume": 3156584.54791, "trades": 41716, "taker_buy_base": 2524.78, "taker_buy_quote": 1628544.9783 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 643.17, "high": 645.17, "low": 642.25, "close": 643.26, "volume": 3235.238, "close_time": 1773287999999, "quote_volume": 2082927.18019, "trades": 27838, "taker_buy_base": 1648.192, "taker_buy_quote": 1061350.76992 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 643.26, "high": 644.32, "low": 641.63, "close": 643.08, "volume": 2835.774, "close_time": 1773291599999, "quote_volume": 1823211.38057, "trades": 23105, "taker_buy_base": 1672.16, "taker_buy_quote": 1075094.6118 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 643.08, "high": 645.03, "low": 642.97, "close": 644.36, "volume": 2577.726, "close_time": 1773295199999, "quote_volume": 1660216.14058, "trades": 27459, "taker_buy_base": 1726.11, "taker_buy_quote": 1111835.18783 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 644.37, "high": 645.48, "low": 643.53, "close": 644.64, "volume": 2241.145, "close_time": 1773298799999, "quote_volume": 1444929.74343, "trades": 21717, "taker_buy_base": 1284.71, "taker_buy_quote": 828281.65458 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 644.64, "high": 647.16, "low": 644.07, "close": 645.85, "volume": 3414.348, "close_time": 1773302399999, "quote_volume": 2205086.02724, "trades": 30730, "taker_buy_base": 1940.662, "taker_buy_quote": 1253398.21102 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 645.86, "high": 648.9, "low": 645.75, "close": 647.76, "volume": 4056.619, "close_time": 1773305999999, "quote_volume": 2625510.30466, "trades": 27372, "taker_buy_base": 2449.727, "taker_buy_quote": 1585344.16373 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 647.75, "high": 651.26, "low": 646.0, "close": 650.1, "volume": 4647.862, "close_time": 1773309599999, "quote_volume": 3012872.62509, "trades": 32261, "taker_buy_base": 2650.064, "taker_buy_quote": 1718515.70737 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 650.1, "high": 652.81, "low": 649.41, "close": 652.07, "volume": 4601.453, "close_time": 1773313199999, "quote_volume": 2996646.23137, "trades": 35261, "taker_buy_base": 2746.83, "taker_buy_quote": 1788820.30199 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 652.06, "high": 654.09, "low": 651.08, "close": 652.46, "volume": 3535.763, "close_time": 1773316799999, "quote_volume": 2306936.97863, "trades": 30050, "taker_buy_base": 1838.182, "taker_buy_quote": 1199509.54337 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 652.47, "high": 657.7, "low": 651.35, "close": 655.55, "volume": 5644.6, "close_time": 1773320399999, "quote_volume": 3696331.79833, "trades": 34639, "taker_buy_base": 3399.004, "taker_buy_quote": 2225526.2227 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 655.56, "high": 656.16, "low": 650.6, "close": 652.68, "volume": 8529.908, "close_time": 1773323999999, "quote_volume": 5570168.12636, "trades": 73409, "taker_buy_base": 3957.069, "taker_buy_quote": 2584785.7316 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 652.69, "high": 656.16, "low": 645.64, "close": 646.84, "volume": 10387.9, "close_time": 1773327599999, "quote_volume": 6759132.50967, "trades": 82378, "taker_buy_base": 4319.658, "taker_buy_quote": 2810856.96038 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 646.84, "high": 653.76, "low": 646.02, "close": 650.03, "volume": 13062.625, "close_time": 1773331199999, "quote_volume": 8498667.19509, "trades": 63047, "taker_buy_base": 7530.856, "taker_buy_quote": 4899355.94649 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 650.03, "high": 652.5, "low": 648.0, "close": 651.53, "volume": 5118.156, "close_time": 1773334799999, "quote_volume": 3329349.15335, "trades": 45777, "taker_buy_base": 2267.804, "taker_buy_quote": 1476358.37145 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 651.53, "high": 652.52, "low": 649.46, "close": 650.5, "volume": 2180.223, "close_time": 1773338399999, "quote_volume": 1419454.1568, "trades": 36417, "taker_buy_base": 1123.63, "taker_buy_quote": 731593.98306 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 650.5, "high": 651.49, "low": 647.82, "close": 647.95, "volume": 2412.603, "close_time": 1773341999999, "quote_volume": 1566551.59269, "trades": 22425, "taker_buy_base": 1040.219, "taker_buy_quote": 675469.02998 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 647.95, "high": 651.54, "low": 646.42, "close": 651.03, "volume": 3522.512, "close_time": 1773345599999, "quote_volume": 2287549.61883, "trades": 21958, "taker_buy_base": 1918.284, "taker_buy_quote": 1246603.20565 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 651.03, "high": 651.55, "low": 648.98, "close": 649.62, "volume": 1862.47, "close_time": 1773349199999, "quote_volume": 1210271.78036, "trades": 13252, "taker_buy_base": 874.576, "taker_buy_quote": 568225.272 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 649.63, "high": 652.35, "low": 649.63, "close": 651.86, "volume": 1362.453, "close_time": 1773352799999, "quote_volume": 887203.87825, "trades": 9974, "taker_buy_base": 777.935, "taker_buy_quote": 506642.08925 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 651.85, "high": 652.04, "low": 649.85, "close": 651.26, "volume": 1090.337, "close_time": 1773356399999, "quote_volume": 709794.6661, "trades": 9355, "taker_buy_base": 621.849, "taker_buy_quote": 404791.74773 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 651.26, "high": 654.92, "low": 651.24, "close": 651.72, "volume": 3500.839, "close_time": 1773359999999, "quote_volume": 2287085.36876, "trades": 18065, "taker_buy_base": 2155.657, "taker_buy_quote": 1408420.55819 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 651.72, "high": 664.0, "low": 650.34, "close": 658.7, "volume": 18076.881, "close_time": 1773363599999, "quote_volume": 11917709.7645, "trades": 110662, "taker_buy_base": 10762.193, "taker_buy_quote": 7095049.7541 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 658.71, "high": 662.15, "low": 658.06, "close": 661.9, "volume": 4683.4, "close_time": 1773367199999, "quote_volume": 3092019.68275, "trades": 49178, "taker_buy_base": 2347.234, "taker_buy_quote": 1549710.93254 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 661.91, "high": 662.4, "low": 659.06, "close": 659.43, "volume": 5624.749, "close_time": 1773370799999, "quote_volume": 3716116.33056, "trades": 40954, "taker_buy_base": 2003.365, "taker_buy_quote": 1323315.68858 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 659.43, "high": 662.05, "low": 657.43, "close": 661.58, "volume": 5126.152, "close_time": 1773374399999, "quote_volume": 3383184.38699, "trades": 30405, "taker_buy_base": 3563.886, "taker_buy_quote": 2352953.80933 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 661.57, "high": 661.9, "low": 659.32, "close": 660.67, "volume": 3505.06, "close_time": 1773377999999, "quote_volume": 2316014.31495, "trades": 24786, "taker_buy_base": 2396.06, "taker_buy_quote": 1583415.75191 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 660.67, "high": 662.0, "low": 659.24, "close": 660.68, "volume": 3640.93, "close_time": 1773381599999, "quote_volume": 2405097.04299, "trades": 28438, "taker_buy_base": 1924.2, "taker_buy_quote": 1271226.3198 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 660.67, "high": 661.7, "low": 658.88, "close": 660.84, "volume": 8255.416, "close_time": 1773385199999, "quote_volume": 5451956.79247, "trades": 40259, "taker_buy_base": 3570.111, "taker_buy_quote": 2358433.46941 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 660.84, "high": 664.5, "low": 660.01, "close": 661.29, "volume": 10567.686, "close_time": 1773388799999, "quote_volume": 7001106.85634, "trades": 64279, "taker_buy_base": 5328.916, "taker_buy_quote": 3530381.47744 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 661.29, "high": 668.0, "low": 660.65, "close": 665.9, "volume": 12687.14, "close_time": 1773392399999, "quote_volume": 8432968.53942, "trades": 91203, "taker_buy_base": 7507.477, "taker_buy_quote": 4990221.15177 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 665.9, "high": 667.97, "low": 664.22, "close": 667.02, "volume": 10846.913, "close_time": 1773395999999, "quote_volume": 7229750.40727, "trades": 59625, "taker_buy_base": 7313.066, "taker_buy_quote": 4874292.3984 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 667.01, "high": 668.67, "low": 665.99, "close": 666.98, "volume": 16021.128, "close_time": 1773399599999, "quote_volume": 10693023.7379, "trades": 85318, "taker_buy_base": 6331.343, "taker_buy_quote": 4225131.36559 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 666.99, "high": 668.21, "low": 665.88, "close": 666.64, "volume": 4429.662, "close_time": 1773403199999, "quote_volume": 2953658.87007, "trades": 40259, "taker_buy_base": 2152.963, "taker_buy_quote": 1435591.53154 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 666.64, "high": 673.63, "low": 666.56, "close": 671.21, "volume": 10084.039, "close_time": 1773406799999, "quote_volume": 6752659.38967, "trades": 59684, "taker_buy_base": 6137.52, "taker_buy_quote": 4109274.23763 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 671.21, "high": 679.0, "low": 670.63, "close": 674.54, "volume": 16188.602, "close_time": 1773410399999, "quote_volume": 10925983.73315, "trades": 114486, "taker_buy_base": 8164.979, "taker_buy_quote": 5510766.64094 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 674.55, "high": 678.36, "low": 667.3, "close": 667.98, "volume": 17852.117, "close_time": 1773413999999, "quote_volume": 12023567.58751, "trades": 129975, "taker_buy_base": 8255.76, "taker_buy_quote": 5564419.7318 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 667.99, "high": 671.62, "low": 661.09, "close": 662.21, "volume": 18686.399, "close_time": 1773417599999, "quote_volume": 12465596.24151, "trades": 121612, "taker_buy_base": 7835.801, "taker_buy_quote": 5231102.22985 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 662.21, "high": 663.57, "low": 658.21, "close": 661.84, "volume": 17048.078, "close_time": 1773421199999, "quote_volume": 11263700.2086, "trades": 105125, "taker_buy_base": 6051.786, "taker_buy_quote": 4000302.55357 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 661.84, "high": 664.48, "low": 654.0, "close": 655.86, "volume": 13929.816, "close_time": 1773424799999, "quote_volume": 9166085.60299, "trades": 80218, "taker_buy_base": 7059.804, "taker_buy_quote": 4642504.54115 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 655.86, "high": 658.52, "low": 654.07, "close": 656.83, "volume": 21267.659, "close_time": 1773428399999, "quote_volume": 13949262.47158, "trades": 80266, "taker_buy_base": 10947.549, "taker_buy_quote": 7181977.20244 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 656.83, "high": 658.06, "low": 656.03, "close": 657.25, "volume": 2072.084, "close_time": 1773431999999, "quote_volume": 1361747.53154, "trades": 26620, "taker_buy_base": 1172.028, "taker_buy_quote": 770253.07785 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 657.25, "high": 658.6, "low": 656.24, "close": 657.34, "volume": 3089.779, "close_time": 1773435599999, "quote_volume": 2030289.10101, "trades": 18832, "taker_buy_base": 1144.06, "taker_buy_quote": 751898.85462 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 657.35, "high": 658.78, "low": 656.2, "close": 656.86, "volume": 2425.743, "close_time": 1773439199999, "quote_volume": 1594842.18001, "trades": 19390, "taker_buy_base": 1313.983, "taker_buy_quote": 864044.28853 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 656.87, "high": 657.45, "low": 653.55, "close": 655.53, "volume": 3579.399, "close_time": 1773442799999, "quote_volume": 2344503.63771, "trades": 30173, "taker_buy_base": 1685.027, "taker_buy_quote": 1103480.18707 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 655.53, "high": 656.2, "low": 654.5, "close": 655.73, "volume": 2292.168, "close_time": 1773446399999, "quote_volume": 1502434.84146, "trades": 21826, "taker_buy_base": 1339.465, "taker_buy_quote": 877959.42478 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 655.72, "high": 656.27, "low": 652.52, "close": 653.08, "volume": 3664.962, "close_time": 1773449999999, "quote_volume": 2398103.60055, "trades": 28909, "taker_buy_base": 2028.804, "taker_buy_quote": 1327867.42854 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 653.08, "high": 656.82, "low": 652.93, "close": 656.43, "volume": 2762.649, "close_time": 1773453599999, "quote_volume": 1808833.29997, "trades": 24543, "taker_buy_base": 1632.86, "taker_buy_quote": 1069154.89137 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 656.43, "high": 656.73, "low": 655.08, "close": 655.48, "volume": 1787.374, "close_time": 1773457199999, "quote_volume": 1172507.37875, "trades": 17641, "taker_buy_base": 863.394, "taker_buy_quote": 566397.6742 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 655.49, "high": 657.26, "low": 655.27, "close": 656.89, "volume": 2070.278, "close_time": 1773460799999, "quote_volume": 1359094.77805, "trades": 18439, "taker_buy_base": 1190.679, "taker_buy_quote": 781681.03709 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 656.88, "high": 658.27, "low": 655.22, "close": 655.49, "volume": 3422.734, "close_time": 1773464399999, "quote_volume": 2248891.23963, "trades": 24365, "taker_buy_base": 1891.887, "taker_buy_quote": 1243126.61788 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 655.5, "high": 656.74, "low": 654.65, "close": 655.62, "volume": 2926.298, "close_time": 1773467999999, "quote_volume": 1918534.51041, "trades": 26439, "taker_buy_base": 1560.686, "taker_buy_quote": 1023217.47092 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 655.61, "high": 655.61, "low": 651.0, "close": 653.32, "volume": 4304.943, "close_time": 1773471599999, "quote_volume": 2811538.82283, "trades": 29648, "taker_buy_base": 1785.73, "taker_buy_quote": 1166154.37462 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 653.31, "high": 654.66, "low": 652.0, "close": 652.19, "volume": 3105.768, "close_time": 1773475199999, "quote_volume": 2029581.68317, "trades": 23159, "taker_buy_base": 1633.277, "taker_buy_quote": 1067593.32701 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 652.19, "high": 653.99, "low": 651.8, "close": 652.05, "volume": 3664.645, "close_time": 1773478799999, "quote_volume": 2392383.80323, "trades": 22645, "taker_buy_base": 1980.385, "taker_buy_quote": 1292794.21164 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 652.05, "high": 653.33, "low": 650.54, "close": 651.22, "volume": 2570.497, "close_time": 1773482399999, "quote_volume": 1676327.80004, "trades": 21374, "taker_buy_base": 1303.098, "taker_buy_quote": 849964.20441 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 651.21, "high": 651.37, "low": 650.11, "close": 651.02, "volume": 1624.181, "close_time": 1773485999999, "quote_volume": 1057007.78346, "trades": 17588, "taker_buy_base": 981.076, "taker_buy_quote": 638490.06605 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 651.02, "high": 653.91, "low": 650.91, "close": 653.52, "volume": 2055.606, "close_time": 1773489599999, "quote_volume": 1341615.05253, "trades": 16768, "taker_buy_base": 1225.607, "taker_buy_quote": 799844.22104 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 653.51, "high": 654.6, "low": 652.54, "close": 653.4, "volume": 2099.421, "close_time": 1773493199999, "quote_volume": 1371648.63952, "trades": 19318, "taker_buy_base": 1242.263, "taker_buy_quote": 811606.69772 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 653.4, "high": 654.52, "low": 652.99, "close": 654.06, "volume": 4846.017, "close_time": 1773496799999, "quote_volume": 3168000.00734, "trades": 17956, "taker_buy_base": 3152.719, "taker_buy_quote": 2060776.39734 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 654.07, "high": 654.98, "low": 651.85, "close": 652.34, "volume": 2852.64, "close_time": 1773500399999, "quote_volume": 1863559.30904, "trades": 23394, "taker_buy_base": 1395.817, "taker_buy_quote": 911929.88632 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 652.35, "high": 653.64, "low": 651.91, "close": 653.4, "volume": 1352.247, "close_time": 1773503999999, "quote_volume": 882915.38531, "trades": 19184, "taker_buy_base": 736.274, "taker_buy_quote": 480668.83133 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 653.4, "high": 654.5, "low": 652.34, "close": 654.11, "volume": 1593.985, "close_time": 1773507599999, "quote_volume": 1041646.7006, "trades": 15985, "taker_buy_base": 817.871, "taker_buy_quote": 534513.00234 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 654.1, "high": 654.15, "low": 652.59, "close": 653.1, "volume": 1093.139, "close_time": 1773511199999, "quote_volume": 714549.03839, "trades": 13912, "taker_buy_base": 611.948, "taker_buy_quote": 400033.38157 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 653.09, "high": 653.67, "low": 652.24, "close": 653.33, "volume": 1273.113, "close_time": 1773514799999, "quote_volume": 831181.5975, "trades": 12746, "taker_buy_base": 657.231, "taker_buy_quote": 429123.93864 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 653.33, "high": 654.14, "low": 652.78, "close": 653.7, "volume": 762.661, "close_time": 1773518399999, "quote_volume": 498408.10669, "trades": 9874, "taker_buy_base": 467.884, "taker_buy_quote": 305774.54353 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 653.7, "high": 654.62, "low": 653.24, "close": 654.06, "volume": 655.561, "close_time": 1773521999999, "quote_volume": 428621.41314, "trades": 7895, "taker_buy_base": 418.444, "taker_buy_quote": 273605.49505 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 654.06, "high": 655.0, "low": 653.12, "close": 654.86, "volume": 844.363, "close_time": 1773525599999, "quote_volume": 552288.46066, "trades": 9488, "taker_buy_base": 505.262, "taker_buy_quote": 330483.75362 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 654.86, "high": 655.52, "low": 654.35, "close": 655.01, "volume": 1078.283, "close_time": 1773529199999, "quote_volume": 706203.71785, "trades": 11955, "taker_buy_base": 642.721, "taker_buy_quote": 420927.70741 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 655.01, "high": 658.0, "low": 655.01, "close": 657.7, "volume": 2828.9, "close_time": 1773532799999, "quote_volume": 1857641.97206, "trades": 24205, "taker_buy_base": 1358.59, "taker_buy_quote": 892307.09669 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 657.7, "high": 658.0, "low": 655.56, "close": 655.91, "volume": 1356.322, "close_time": 1773536399999, "quote_volume": 890648.02701, "trades": 16298, "taker_buy_base": 671.389, "taker_buy_quote": 440821.72195 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 655.92, "high": 656.15, "low": 654.46, "close": 655.41, "volume": 1509.225, "close_time": 1773539999999, "quote_volume": 988666.25687, "trades": 13350, "taker_buy_base": 748.992, "taker_buy_quote": 490589.81198 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 655.42, "high": 660.57, "low": 655.42, "close": 659.41, "volume": 2724.58, "close_time": 1773543599999, "quote_volume": 1793570.86513, "trades": 31865, "taker_buy_base": 1632.377, "taker_buy_quote": 1074657.22251 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 659.42, "high": 661.16, "low": 658.0, "close": 658.89, "volume": 2241.495, "close_time": 1773547199999, "quote_volume": 1477926.10024, "trades": 18615, "taker_buy_base": 1129.617, "taker_buy_quote": 744648.62573 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 658.89, "high": 660.64, "low": 658.33, "close": 659.34, "volume": 2004.218, "close_time": 1773550799999, "quote_volume": 1321530.74396, "trades": 17656, "taker_buy_base": 1005.504, "taker_buy_quote": 662913.46703 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 659.35, "high": 661.0, "low": 658.61, "close": 659.53, "volume": 4074.299, "close_time": 1773554399999, "quote_volume": 2687818.97334, "trades": 27930, "taker_buy_base": 1955.495, "taker_buy_quote": 1290064.28703 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 659.53, "high": 660.19, "low": 657.79, "close": 658.56, "volume": 2968.587, "close_time": 1773557999999, "quote_volume": 1956581.97851, "trades": 18099, "taker_buy_base": 1478.441, "taker_buy_quote": 974417.69466 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 658.56, "high": 660.64, "low": 658.36, "close": 660.02, "volume": 2313.814, "close_time": 1773561599999, "quote_volume": 1526470.23027, "trades": 20095, "taker_buy_base": 1050.364, "taker_buy_quote": 692836.57275 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 660.02, "high": 664.25, "low": 659.74, "close": 664.24, "volume": 3482.559, "close_time": 1773565199999, "quote_volume": 2306393.81239, "trades": 29288, "taker_buy_base": 1776.539, "taker_buy_quote": 1176457.30323 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 664.25, "high": 666.55, "low": 662.86, "close": 663.6, "volume": 3994.774, "close_time": 1773568799999, "quote_volume": 2655420.92205, "trades": 36001, "taker_buy_base": 1851.636, "taker_buy_quote": 1231020.80312 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 663.6, "high": 663.88, "low": 662.12, "close": 662.86, "volume": 2318.627, "close_time": 1773572399999, "quote_volume": 1536998.80679, "trades": 25621, "taker_buy_base": 1044.749, "taker_buy_quote": 692485.50229 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 662.86, "high": 662.97, "low": 659.75, "close": 661.64, "volume": 4499.908, "close_time": 1773575999999, "quote_volume": 2976086.46057, "trades": 29234, "taker_buy_base": 1902.246, "taker_buy_quote": 1258068.9103 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 661.65, "high": 661.89, "low": 659.78, "close": 661.89, "volume": 5472.871, "close_time": 1773579599999, "quote_volume": 3615757.41743, "trades": 37733, "taker_buy_base": 2477.8, "taker_buy_quote": 1636957.345 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 661.89, "high": 662.52, "low": 656.83, "close": 659.97, "volume": 7072.23, "close_time": 1773583199999, "quote_volume": 4659783.56284, "trades": 53396, "taker_buy_base": 3514.161, "taker_buy_quote": 2315559.30972 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 659.97, "high": 660.51, "low": 658.41, "close": 660.33, "volume": 2369.296, "close_time": 1773586799999, "quote_volume": 1563036.39809, "trades": 25755, "taker_buy_base": 1154.633, "taker_buy_quote": 761705.5896 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 660.33, "high": 661.23, "low": 659.52, "close": 659.69, "volume": 2271.923, "close_time": 1773590399999, "quote_volume": 1500200.80455, "trades": 23221, "taker_buy_base": 1143.779, "taker_buy_quote": 755305.28845 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 659.69, "high": 660.98, "low": 658.53, "close": 658.96, "volume": 2403.585, "close_time": 1773593999999, "quote_volume": 1585685.84064, "trades": 28530, "taker_buy_base": 1498.995, "taker_buy_quote": 988898.90276 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 658.96, "high": 663.2, "low": 658.96, "close": 661.95, "volume": 1979.508, "close_time": 1773597599999, "quote_volume": 1307773.46779, "trades": 22164, "taker_buy_base": 1088.374, "taker_buy_quote": 719011.17063 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 661.95, "high": 662.54, "low": 658.08, "close": 658.37, "volume": 2441.634, "close_time": 1773601199999, "quote_volume": 1613397.50706, "trades": 20221, "taker_buy_base": 1265.962, "taker_buy_quote": 836329.56593 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 658.37, "high": 660.55, "low": 658.12, "close": 660.49, "volume": 1106.292, "close_time": 1773604799999, "quote_volume": 729704.84586, "trades": 14002, "taker_buy_base": 662.77, "taker_buy_quote": 437145.68674 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 660.49, "high": 665.29, "low": 659.74, "close": 663.88, "volume": 4031.538, "close_time": 1773608399999, "quote_volume": 2674467.86081, "trades": 34404, "taker_buy_base": 2002.388, "taker_buy_quote": 1328155.95557 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 663.89, "high": 669.09, "low": 662.71, "close": 667.41, "volume": 4568.472, "close_time": 1773611999999, "quote_volume": 3042284.0512, "trades": 40534, "taker_buy_base": 2042.027, "taker_buy_quote": 1360443.15149 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 667.41, "high": 679.0, "low": 665.56, "close": 676.51, "volume": 14804.754, "close_time": 1773615599999, "quote_volume": 9966709.63118, "trades": 105292, "taker_buy_base": 6913.614, "taker_buy_quote": 4654586.8158 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 676.52, "high": 678.99, "low": 671.83, "close": 673.77, "volume": 10988.583, "close_time": 1773619199999, "quote_volume": 7420177.54904, "trades": 101113, "taker_buy_base": 4465.061, "taker_buy_quote": 3015465.92284 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 673.77, "high": 676.66, "low": 670.89, "close": 671.97, "volume": 5003.808, "close_time": 1773622799999, "quote_volume": 3369556.11136, "trades": 58821, "taker_buy_base": 2210.02, "taker_buy_quote": 1488235.16043 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 671.97, "high": 677.0, "low": 670.22, "close": 675.96, "volume": 6042.938, "close_time": 1773626399999, "quote_volume": 4071026.53019, "trades": 54074, "taker_buy_base": 3898.304, "taker_buy_quote": 2626747.62862 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 675.96, "high": 676.79, "low": 670.68, "close": 672.97, "volume": 3771.343, "close_time": 1773629999999, "quote_volume": 2537721.93659, "trades": 40813, "taker_buy_base": 1665.703, "taker_buy_quote": 1120746.98452 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 672.98, "high": 685.93, "low": 672.25, "close": 680.47, "volume": 20268.076, "close_time": 1773633599999, "quote_volume": 13794214.9186, "trades": 132067, "taker_buy_base": 11394.242, "taker_buy_quote": 7753169.3662 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 680.47, "high": 687.82, "low": 680.46, "close": 683.44, "volume": 14849.907, "close_time": 1773637199999, "quote_volume": 10147155.92327, "trades": 131342, "taker_buy_base": 8251.181, "taker_buy_quote": 5639083.78718 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 683.44, "high": 686.43, "low": 682.13, "close": 685.47, "volume": 10560.577, "close_time": 1773640799999, "quote_volume": 7226635.7881, "trades": 79347, "taker_buy_base": 5319.07, "taker_buy_quote": 3640576.16433 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 685.47, "high": 685.48, "low": 679.41, "close": 679.41, "volume": 8520.06, "close_time": 1773644399999, "quote_volume": 5807017.83941, "trades": 79430, "taker_buy_base": 3448.929, "taker_buy_quote": 2350543.66362 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 679.41, "high": 681.03, "low": 677.27, "close": 678.13, "volume": 9542.818, "close_time": 1773647999999, "quote_volume": 6483182.56085, "trades": 65571, "taker_buy_base": 3428.989, "taker_buy_quote": 2329726.5289 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 678.13, "high": 681.06, "low": 673.83, "close": 675.21, "volume": 7939.927, "close_time": 1773651599999, "quote_volume": 5376445.02461, "trades": 67658, "taker_buy_base": 3237.726, "taker_buy_quote": 2193401.99301 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 675.21, "high": 677.72, "low": 674.64, "close": 676.52, "volume": 6133.242, "close_time": 1773655199999, "quote_volume": 4146970.79012, "trades": 60055, "taker_buy_base": 3024.092, "taker_buy_quote": 2044938.54501 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 676.52, "high": 679.12, "low": 675.22, "close": 679.08, "volume": 11043.24, "close_time": 1773658799999, "quote_volume": 7480729.21184, "trades": 78503, "taker_buy_base": 6482.506, "taker_buy_quote": 4392001.93816 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 679.08, "high": 679.5, "low": 676.34, "close": 677.2, "volume": 6648.051, "close_time": 1773662399999, "quote_volume": 4506529.97374, "trades": 49780, "taker_buy_base": 2872.249, "taker_buy_quote": 1946627.62314 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 677.19, "high": 680.95, "low": 677.19, "close": 678.55, "volume": 12037.242, "close_time": 1773665999999, "quote_volume": 8171866.21558, "trades": 76747, "taker_buy_base": 6015.896, "taker_buy_quote": 4084165.48783 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 678.55, "high": 683.68, "low": 677.78, "close": 681.04, "volume": 15555.412, "close_time": 1773669599999, "quote_volume": 10587575.57291, "trades": 103355, "taker_buy_base": 8008.185, "taker_buy_quote": 5451756.93371 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 681.04, "high": 682.17, "low": 670.13, "close": 674.66, "volume": 22722.533, "close_time": 1773673199999, "quote_volume": 15363138.58959, "trades": 172768, "taker_buy_base": 8551.787, "taker_buy_quote": 5775782.69734 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 674.65, "high": 677.15, "low": 671.0, "close": 671.67, "volume": 8769.673, "close_time": 1773676799999, "quote_volume": 5914049.77537, "trades": 86820, "taker_buy_base": 3429.364, "taker_buy_quote": 2313153.04763 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 671.67, "high": 676.27, "low": 671.22, "close": 675.31, "volume": 9235.241, "close_time": 1773680399999, "quote_volume": 6216111.49133, "trades": 78063, "taker_buy_base": 5471.353, "taker_buy_quote": 3682880.27291 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 675.31, "high": 678.71, "low": 674.6, "close": 678.37, "volume": 8828.968, "close_time": 1773683999999, "quote_volume": 5971705.58624, "trades": 65212, "taker_buy_base": 4598.515, "taker_buy_quote": 3109637.69505 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 678.37, "high": 680.51, "low": 676.9, "close": 677.11, "volume": 9805.139, "close_time": 1773687599999, "quote_volume": 6657433.62848, "trades": 68055, "taker_buy_base": 5302.31, "taker_buy_quote": 3600475.85017 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 677.11, "high": 681.37, "low": 676.19, "close": 678.55, "volume": 4944.314, "close_time": 1773691199999, "quote_volume": 3358742.9528, "trades": 54079, "taker_buy_base": 2341.718, "taker_buy_quote": 1590790.38051 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 678.55, "high": 678.63, "low": 673.79, "close": 677.01, "volume": 4260.527, "close_time": 1773694799999, "quote_volume": 2880641.89288, "trades": 45589, "taker_buy_base": 1731.111, "taker_buy_quote": 1170262.04326 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 677.0, "high": 682.59, "low": 676.3, "close": 679.57, "volume": 8166.928, "close_time": 1773698399999, "quote_volume": 5549914.18444, "trades": 59779, "taker_buy_base": 4745.093, "taker_buy_quote": 3224216.33593 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 679.56, "high": 684.66, "low": 679.56, "close": 681.4, "volume": 5413.942, "close_time": 1773701999999, "quote_volume": 3697429.84986, "trades": 48523, "taker_buy_base": 2544.715, "taker_buy_quote": 1738070.18849 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 681.41, "high": 681.41, "low": 675.73, "close": 679.71, "volume": 6851.35, "close_time": 1773705599999, "quote_volume": 4646736.87991, "trades": 45951, "taker_buy_base": 2470.462, "taker_buy_quote": 1676146.06339 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 679.7, "high": 684.13, "low": 677.66, "close": 682.58, "volume": 9628.906, "close_time": 1773709199999, "quote_volume": 6559792.80777, "trades": 87180, "taker_buy_base": 5191.623, "taker_buy_quote": 3537563.00409 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 682.59, "high": 686.53, "low": 680.69, "close": 684.01, "volume": 16161.724, "close_time": 1773712799999, "quote_volume": 11060194.71327, "trades": 114887, "taker_buy_base": 7320.682, "taker_buy_quote": 5010232.22002 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 684.01, "high": 684.63, "low": 680.43, "close": 682.73, "volume": 6284.196, "close_time": 1773716399999, "quote_volume": 4287275.52853, "trades": 57587, "taker_buy_base": 3030.564, "taker_buy_quote": 2067451.5318 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 682.73, "high": 683.1, "low": 675.0, "close": 676.11, "volume": 9441.2, "close_time": 1773719999999, "quote_volume": 6402799.64902, "trades": 76186, "taker_buy_base": 3696.724, "taker_buy_quote": 2507163.78566 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 676.11, "high": 677.39, "low": 671.81, "close": 674.89, "volume": 10414.573, "close_time": 1773723599999, "quote_volume": 7026134.62844, "trades": 68822, "taker_buy_base": 4149.67, "taker_buy_quote": 2800068.93363 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 674.89, "high": 677.16, "low": 673.55, "close": 675.09, "volume": 5370.053, "close_time": 1773727199999, "quote_volume": 3626327.21423, "trades": 47449, "taker_buy_base": 2460.898, "taker_buy_quote": 1661643.83235 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 675.09, "high": 676.99, "low": 672.87, "close": 673.37, "volume": 4517.474, "close_time": 1773730799999, "quote_volume": 3047239.06922, "trades": 44125, "taker_buy_base": 2033.355, "taker_buy_quote": 1371573.21233 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 673.37, "high": 675.6, "low": 673.36, "close": 674.28, "volume": 4736.443, "close_time": 1773734399999, "quote_volume": 3195677.92236, "trades": 41048, "taker_buy_base": 2368.001, "taker_buy_quote": 1597691.9111 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 674.28, "high": 676.77, "low": 673.23, "close": 673.67, "volume": 6495.596, "close_time": 1773737999999, "quote_volume": 4384381.24189, "trades": 44449, "taker_buy_base": 3392.089, "taker_buy_quote": 2289748.03709 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 673.67, "high": 675.63, "low": 672.1, "close": 672.77, "volume": 6287.729, "close_time": 1773741599999, "quote_volume": 4235510.51277, "trades": 46402, "taker_buy_base": 2474.495, "taker_buy_quote": 1666974.12176 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 672.77, "high": 673.53, "low": 667.88, "close": 669.36, "volume": 9686.089, "close_time": 1773745199999, "quote_volume": 6497360.887, "trades": 64957, "taker_buy_base": 3701.251, "taker_buy_quote": 2483120.97432 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 669.35, "high": 670.6, "low": 667.36, "close": 667.66, "volume": 7848.604, "close_time": 1773748799999, "quote_volume": 5249494.04288, "trades": 62510, "taker_buy_base": 4096.217, "taker_buy_quote": 2740041.91407 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 667.66, "high": 669.69, "low": 665.01, "close": 665.55, "volume": 7125.285, "close_time": 1773752399999, "quote_volume": 4752664.18664, "trades": 64731, "taker_buy_base": 2917.101, "taker_buy_quote": 1946182.22309 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 665.56, "high": 668.83, "low": 663.57, "close": 665.23, "volume": 8929.252, "close_time": 1773755999999, "quote_volume": 5950122.13796, "trades": 92881, "taker_buy_base": 3991.984, "taker_buy_quote": 2660627.802 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 665.23, "high": 670.45, "low": 663.4, "close": 670.21, "volume": 7275.406, "close_time": 1773759599999, "quote_volume": 4856920.67993, "trades": 70245, "taker_buy_base": 4054.135, "taker_buy_quote": 2707061.82659 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 670.2, "high": 673.33, "low": 665.21, "close": 668.49, "volume": 6661.568, "close_time": 1773763199999, "quote_volume": 4458108.80824, "trades": 88003, "taker_buy_base": 3106.6, "taker_buy_quote": 2079383.092 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 668.5, "high": 671.57, "low": 667.71, "close": 670.84, "volume": 3277.912, "close_time": 1773766799999, "quote_volume": 2195798.68569, "trades": 52304, "taker_buy_base": 1674.378, "taker_buy_quote": 1121774.81083 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 670.85, "high": 672.84, "low": 669.91, "close": 672.76, "volume": 2917.582, "close_time": 1773770399999, "quote_volume": 1959655.55504, "trades": 28857, "taker_buy_base": 1690.352, "taker_buy_quote": 1135452.90899 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 672.76, "high": 674.85, "low": 672.3, "close": 673.86, "volume": 2964.171, "close_time": 1773773999999, "quote_volume": 1996937.17823, "trades": 29144, "taker_buy_base": 1528.038, "taker_buy_quote": 1029346.65876 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 673.86, "high": 674.62, "low": 671.62, "close": 672.03, "volume": 2609.605, "close_time": 1773777599999, "quote_volume": 1757464.71097, "trades": 29093, "taker_buy_base": 1250.83, "taker_buy_quote": 842404.64162 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 672.03, "high": 672.9, "low": 670.65, "close": 672.07, "volume": 1382.254, "close_time": 1773781199999, "quote_volume": 928892.73727, "trades": 16596, "taker_buy_base": 828.061, "taker_buy_quote": 556435.83567 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 672.07, "high": 674.48, "low": 672.01, "close": 673.56, "volume": 1687.385, "close_time": 1773784799999, "quote_volume": 1136401.18885, "trades": 21013, "taker_buy_base": 957.066, "taker_buy_quote": 644497.89708 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 673.57, "high": 674.48, "low": 669.22, "close": 671.38, "volume": 2020.74, "close_time": 1773788399999, "quote_volume": 1356909.9915, "trades": 20405, "taker_buy_base": 969.066, "taker_buy_quote": 650810.82106 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 671.37, "high": 671.98, "low": 668.01, "close": 668.61, "volume": 3393.286, "close_time": 1773791999999, "quote_volume": 2270387.15046, "trades": 20247, "taker_buy_base": 1970.44, "taker_buy_quote": 1318018.16002 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 668.62, "high": 669.33, "low": 665.52, "close": 668.35, "volume": 4560.412, "close_time": 1773795599999, "quote_volume": 3043521.8122, "trades": 53117, "taker_buy_base": 2304.608, "taker_buy_quote": 1538330.63026 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 668.35, "high": 670.74, "low": 668.35, "close": 669.68, "volume": 1905.647, "close_time": 1773799199999, "quote_volume": 1276376.67595, "trades": 26312, "taker_buy_base": 1183.261, "taker_buy_quote": 792546.39129 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 669.68, "high": 672.7, "low": 669.64, "close": 671.68, "volume": 2608.71, "close_time": 1773802799999, "quote_volume": 1751782.81946, "trades": 27429, "taker_buy_base": 1639.498, "taker_buy_quote": 1100825.46585 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 671.68, "high": 675.18, "low": 671.24, "close": 673.49, "volume": 3535.757, "close_time": 1773806399999, "quote_volume": 2380247.28443, "trades": 29435, "taker_buy_base": 1911.693, "taker_buy_quote": 1286636.68962 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 673.49, "high": 673.8, "low": 670.6, "close": 671.96, "volume": 4673.61, "close_time": 1773809999999, "quote_volume": 3140553.10435, "trades": 29399, "taker_buy_base": 2978.589, "taker_buy_quote": 2001448.7531 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 671.96, "high": 673.6, "low": 670.13, "close": 671.27, "volume": 3489.441, "close_time": 1773813599999, "quote_volume": 2343755.83936, "trades": 25024, "taker_buy_base": 1918.257, "taker_buy_quote": 1288405.27397 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 671.27, "high": 675.06, "low": 671.26, "close": 672.84, "volume": 4056.76, "close_time": 1773817199999, "quote_volume": 2732498.58537, "trades": 30639, "taker_buy_base": 1984.695, "taker_buy_quote": 1336835.6971 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 672.84, "high": 674.08, "low": 671.66, "close": 673.98, "volume": 3133.315, "close_time": 1773820799999, "quote_volume": 2108064.00346, "trades": 30537, "taker_buy_base": 1660.783, "taker_buy_quote": 1117407.90058 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 673.98, "high": 676.1, "low": 673.89, "close": 674.39, "volume": 4318.603, "close_time": 1773824399999, "quote_volume": 2915102.08195, "trades": 41628, "taker_buy_base": 2203.559, "taker_buy_quote": 1487419.7762 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 674.4, "high": 676.14, "low": 674.0, "close": 675.97, "volume": 4529.094, "close_time": 1773827999999, "quote_volume": 3057761.8916, "trades": 36527, "taker_buy_base": 3022.027, "taker_buy_quote": 2040444.42864 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 675.97, "high": 676.47, "low": 671.38, "close": 672.44, "volume": 4225.369, "close_time": 1773831599999, "quote_volume": 2847814.60115, "trades": 41452, "taker_buy_base": 2245.9, "taker_buy_quote": 1514007.35312 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 672.47, "high": 673.26, "low": 661.55, "close": 662.89, "volume": 13929.236, "close_time": 1773835199999, "quote_volume": 9268169.96983, "trades": 109945, "taker_buy_base": 6183.565, "taker_buy_quote": 4114183.20816 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 662.89, "high": 662.89, "low": 656.04, "close": 657.74, "volume": 12156.018, "close_time": 1773838799999, "quote_volume": 8014709.50038, "trades": 119151, "taker_buy_base": 5785.868, "taker_buy_quote": 3815035.69835 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 657.75, "high": 659.22, "low": 654.87, "close": 657.49, "volume": 7600.937, "close_time": 1773842399999, "quote_volume": 4997181.76256, "trades": 83321, "taker_buy_base": 3921.847, "taker_buy_quote": 2579131.56909 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 657.49, "high": 657.78, "low": 647.77, "close": 648.13, "volume": 13468.429, "close_time": 1773845999999, "quote_volume": 8784728.82985, "trades": 97705, "taker_buy_base": 5270.805, "taker_buy_quote": 3440559.70885 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 648.14, "high": 650.66, "low": 645.3, "close": 648.82, "volume": 10884.211, "close_time": 1773849599999, "quote_volume": 7050630.99446, "trades": 89003, "taker_buy_base": 6033.718, "taker_buy_quote": 3908903.70505 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 648.82, "high": 649.99, "low": 645.47, "close": 648.5, "volume": 8662.396, "close_time": 1773853199999, "quote_volume": 5611572.865, "trades": 69660, "taker_buy_base": 4946.267, "taker_buy_quote": 3204978.26649 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 648.5, "high": 651.83, "low": 647.0, "close": 650.14, "volume": 9043.487, "close_time": 1773856799999, "quote_volume": 5871250.53697, "trades": 50777, "taker_buy_base": 3916.953, "taker_buy_quote": 2542453.64306 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 650.14, "high": 653.01, "low": 647.03, "close": 647.84, "volume": 5813.716, "close_time": 1773860399999, "quote_volume": 3782098.25034, "trades": 58169, "taker_buy_base": 3031.718, "taker_buy_quote": 1972453.14623 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 647.84, "high": 650.28, "low": 647.0, "close": 648.08, "volume": 4197.856, "close_time": 1773863999999, "quote_volume": 2722771.88004, "trades": 31366, "taker_buy_base": 1843.912, "taker_buy_quote": 1196417.27192 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 648.09, "high": 651.09, "low": 644.43, "close": 650.24, "volume": 11640.827, "close_time": 1773867599999, "quote_volume": 7533533.96545, "trades": 42030, "taker_buy_base": 3267.355, "taker_buy_quote": 2115877.87735 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 650.23, "high": 652.86, "low": 649.96, "close": 652.61, "volume": 2503.487, "close_time": 1773871199999, "quote_volume": 1631390.04554, "trades": 21111, "taker_buy_base": 1703.797, "taker_buy_quote": 1110223.48386 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 652.6, "high": 652.64, "low": 650.46, "close": 651.66, "volume": 1874.315, "close_time": 1773874799999, "quote_volume": 1220962.36514, "trades": 19638, "taker_buy_base": 963.215, "taker_buy_quote": 627384.61658 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 651.66, "high": 652.98, "low": 650.91, "close": 652.27, "volume": 1693.553, "close_time": 1773878399999, "quote_volume": 1104188.63997, "trades": 20565, "taker_buy_base": 1070.791, "taker_buy_quote": 698182.75428 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 652.28, "high": 652.9, "low": 650.68, "close": 651.48, "volume": 3078.073, "close_time": 1773881999999, "quote_volume": 2005960.79042, "trades": 29072, "taker_buy_base": 1769.385, "taker_buy_quote": 1152990.03515 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 651.48, "high": 652.55, "low": 650.51, "close": 651.41, "volume": 3715.41, "close_time": 1773885599999, "quote_volume": 2420551.1229, "trades": 26190, "taker_buy_base": 1550.779, "taker_buy_quote": 1010434.66117 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 651.4, "high": 652.34, "low": 649.05, "close": 650.63, "volume": 2045.825, "close_time": 1773889199999, "quote_volume": 1332129.97792, "trades": 32437, "taker_buy_base": 1083.382, "taker_buy_quote": 705492.95732 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 650.63, "high": 656.4, "low": 650.41, "close": 652.53, "volume": 5819.462, "close_time": 1773892799999, "quote_volume": 3803649.62813, "trades": 50618, "taker_buy_base": 2896.564, "taker_buy_quote": 1892891.87496 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 652.53, "high": 652.66, "low": 648.28, "close": 649.53, "volume": 3065.603, "close_time": 1773896399999, "quote_volume": 1992088.74664, "trades": 32730, "taker_buy_base": 1706.422, "taker_buy_quote": 1108720.98691 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 649.53, "high": 650.52, "low": 648.35, "close": 649.46, "volume": 1899.012, "close_time": 1773899999999, "quote_volume": 1233715.22236, "trades": 24595, "taker_buy_base": 1103.943, "taker_buy_quote": 717195.45455 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 649.45, "high": 650.84, "low": 648.12, "close": 648.67, "volume": 4253.506, "close_time": 1773903599999, "quote_volume": 2761695.51173, "trades": 37893, "taker_buy_base": 2025.336, "taker_buy_quote": 1314980.6262 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 648.68, "high": 648.79, "low": 641.04, "close": 645.39, "volume": 10512.031, "close_time": 1773907199999, "quote_volume": 6778205.60446, "trades": 71635, "taker_buy_base": 4543.071, "taker_buy_quote": 2929542.62161 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 645.39, "high": 646.31, "low": 643.73, "close": 644.43, "volume": 6885.189, "close_time": 1773910799999, "quote_volume": 4440537.89506, "trades": 51754, "taker_buy_base": 3378.456, "taker_buy_quote": 2178558.20433 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 644.43, "high": 648.89, "low": 643.85, "close": 648.28, "volume": 7044.016, "close_time": 1773914399999, "quote_volume": 4551607.05608, "trades": 57192, "taker_buy_base": 3619.939, "taker_buy_quote": 2339408.40977 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 648.29, "high": 648.71, "low": 645.83, "close": 645.86, "volume": 2738.995, "close_time": 1773917999999, "quote_volume": 1773939.83267, "trades": 26232, "taker_buy_base": 1578.663, "taker_buy_quote": 1022482.56922 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 645.87, "high": 646.43, "low": 643.69, "close": 644.08, "volume": 3690.15, "close_time": 1773921599999, "quote_volume": 2379428.33249, "trades": 30302, "taker_buy_base": 1852.278, "taker_buy_quote": 1194360.15397 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 644.09, "high": 644.09, "low": 638.14, "close": 638.67, "volume": 7836.624, "close_time": 1773925199999, "quote_volume": 5026207.72441, "trades": 59208, "taker_buy_base": 2793.722, "taker_buy_quote": 1791958.34691 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 638.67, "high": 642.06, "low": 636.47, "close": 641.21, "volume": 8200.56, "close_time": 1773928799999, "quote_volume": 5237411.3887, "trades": 79000, "taker_buy_base": 3980.14, "taker_buy_quote": 2542595.87865 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 641.22, "high": 642.74, "low": 635.66, "close": 638.12, "volume": 8129.179, "close_time": 1773932399999, "quote_volume": 5186826.04072, "trades": 59915, "taker_buy_base": 4589.106, "taker_buy_quote": 2928489.27818 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 638.13, "high": 640.41, "low": 634.35, "close": 637.87, "volume": 6283.878, "close_time": 1773935999999, "quote_volume": 4002682.98416, "trades": 58915, "taker_buy_base": 3013.125, "taker_buy_quote": 1919542.80915 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 637.88, "high": 637.93, "low": 634.43, "close": 635.96, "volume": 8580.364, "close_time": 1773939599999, "quote_volume": 5455638.56042, "trades": 53984, "taker_buy_base": 4285.36, "taker_buy_quote": 2724175.24814 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 635.97, "high": 639.06, "low": 633.32, "close": 638.25, "volume": 4887.266, "close_time": 1773943199999, "quote_volume": 3109463.04031, "trades": 32974, "taker_buy_base": 2195.944, "taker_buy_quote": 1398126.84717 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 638.24, "high": 638.27, "low": 636.23, "close": 637.86, "volume": 1607.204, "close_time": 1773946799999, "quote_volume": 1024219.65797, "trades": 16199, "taker_buy_base": 640.504, "taker_buy_quote": 408131.06389 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 637.86, "high": 642.5, "low": 637.78, "close": 640.04, "volume": 5912.406, "close_time": 1773950399999, "quote_volume": 3786699.12201, "trades": 43638, "taker_buy_base": 2992.57, "taker_buy_quote": 1916731.0187 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 640.04, "high": 642.97, "low": 639.57, "close": 642.05, "volume": 2976.873, "close_time": 1773953999999, "quote_volume": 1909411.0216, "trades": 21118, "taker_buy_base": 1491.848, "taker_buy_quote": 957051.65178 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 642.05, "high": 644.06, "low": 641.52, "close": 642.25, "volume": 2548.687, "close_time": 1773957599999, "quote_volume": 1638042.35966, "trades": 17433, "taker_buy_base": 1260.21, "taker_buy_quote": 810008.39698 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 642.25, "high": 642.49, "low": 639.0, "close": 640.45, "volume": 1676.627, "close_time": 1773961199999, "quote_volume": 1073859.98351, "trades": 18357, "taker_buy_base": 619.913, "taker_buy_quote": 397054.61051 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 640.44, "high": 641.68, "low": 638.22, "close": 639.15, "volume": 4292.718, "close_time": 1773964799999, "quote_volume": 2745964.88409, "trades": 22339, "taker_buy_base": 1898.431, "taker_buy_quote": 1214044.37258 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 639.16, "high": 642.08, "low": 638.51, "close": 641.04, "volume": 3299.076, "close_time": 1773968399999, "quote_volume": 2111838.17366, "trades": 27775, "taker_buy_base": 2120.089, "taker_buy_quote": 1357292.70711 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 641.04, "high": 644.0, "low": 640.94, "close": 642.06, "volume": 3715.223, "close_time": 1773971999999, "quote_volume": 2387672.98852, "trades": 33438, "taker_buy_base": 2267.589, "taker_buy_quote": 1457305.57515 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 642.07, "high": 643.27, "low": 639.33, "close": 642.75, "volume": 2688.709, "close_time": 1773975599999, "quote_volume": 1723881.29633, "trades": 29398, "taker_buy_base": 1361.635, "taker_buy_quote": 873001.20494 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 642.76, "high": 645.18, "low": 642.57, "close": 644.41, "volume": 2946.466, "close_time": 1773979199999, "quote_volume": 1897368.52852, "trades": 31035, "taker_buy_base": 1816.686, "taker_buy_quote": 1169963.56177 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 644.42, "high": 645.95, "low": 641.7, "close": 644.23, "volume": 2929.921, "close_time": 1773982799999, "quote_volume": 1886662.88735, "trades": 30208, "taker_buy_base": 1465.164, "taker_buy_quote": 943672.99161 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 644.23, "high": 644.91, "low": 642.06, "close": 643.22, "volume": 2712.527, "close_time": 1773986399999, "quote_volume": 1745695.67935, "trades": 23165, "taker_buy_base": 1376.753, "taker_buy_quote": 885978.07068 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 643.22, "high": 643.22, "low": 641.22, "close": 642.33, "volume": 2548.604, "close_time": 1773989999999, "quote_volume": 1636574.26361, "trades": 18465, "taker_buy_base": 1322.468, "taker_buy_quote": 849268.35505 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 642.34, "high": 644.65, "low": 639.68, "close": 644.1, "volume": 4707.232, "close_time": 1773993599999, "quote_volume": 3025113.47654, "trades": 28347, "taker_buy_base": 2947.415, "taker_buy_quote": 1894592.7501 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 644.1, "high": 647.65, "low": 643.76, "close": 646.57, "volume": 5812.327, "close_time": 1773997199999, "quote_volume": 3756471.93909, "trades": 50598, "taker_buy_base": 3562.98, "taker_buy_quote": 2302573.49842 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 646.57, "high": 646.57, "low": 641.13, "close": 641.96, "volume": 5526.109, "close_time": 1774000799999, "quote_volume": 3556542.45299, "trades": 51332, "taker_buy_base": 2630.461, "taker_buy_quote": 1693398.31418 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 641.96, "high": 643.95, "low": 640.32, "close": 643.21, "volume": 2940.48, "close_time": 1774004399999, "quote_volume": 1887807.17312, "trades": 32072, "taker_buy_base": 1351.185, "taker_buy_quote": 867594.3249 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 643.22, "high": 644.36, "low": 640.6, "close": 641.62, "volume": 4258.947, "close_time": 1774007999999, "quote_volume": 2736037.91938, "trades": 34401, "taker_buy_base": 2034.021, "taker_buy_quote": 1306981.87955 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 641.62, "high": 643.59, "low": 640.5, "close": 641.33, "volume": 4761.808, "close_time": 1774011599999, "quote_volume": 3056848.85686, "trades": 33572, "taker_buy_base": 2360.783, "taker_buy_quote": 1515432.97897 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 641.34, "high": 643.08, "low": 637.56, "close": 637.99, "volume": 8809.949, "close_time": 1774015199999, "quote_volume": 5644513.67298, "trades": 66247, "taker_buy_base": 4431.549, "taker_buy_quote": 2840675.87044 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 637.99, "high": 642.16, "low": 636.61, "close": 638.84, "volume": 11027.733, "close_time": 1774018799999, "quote_volume": 7049321.27908, "trades": 76980, "taker_buy_base": 6633.887, "taker_buy_quote": 4241321.51336 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 638.84, "high": 641.44, "low": 637.81, "close": 640.42, "volume": 5978.98, "close_time": 1774022399999, "quote_volume": 3824484.32001, "trades": 61423, "taker_buy_base": 2903.55, "taker_buy_quote": 1857565.98352 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 640.41, "high": 641.92, "low": 639.04, "close": 640.41, "volume": 2620.581, "close_time": 1774025999999, "quote_volume": 1678796.26543, "trades": 46982, "taker_buy_base": 1384.453, "taker_buy_quote": 886917.89407 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 640.41, "high": 641.3, "low": 636.91, "close": 640.24, "volume": 3984.342, "close_time": 1774029599999, "quote_volume": 2547448.30221, "trades": 34809, "taker_buy_base": 2420.532, "taker_buy_quote": 1548065.29808 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 640.24, "high": 640.74, "low": 636.38, "close": 637.99, "volume": 3679.641, "close_time": 1774033199999, "quote_volume": 2352278.03434, "trades": 32527, "taker_buy_base": 1950.683, "taker_buy_quote": 1247276.19953 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 637.99, "high": 640.5, "low": 636.44, "close": 640.26, "volume": 2291.721, "close_time": 1774036799999, "quote_volume": 1463327.02935, "trades": 26945, "taker_buy_base": 1117.206, "taker_buy_quote": 713518.27436 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 640.26, "high": 640.77, "low": 637.58, "close": 639.73, "volume": 1940.06, "close_time": 1774040399999, "quote_volume": 1240767.86305, "trades": 18479, "taker_buy_base": 950.842, "taker_buy_quote": 608096.3481 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 639.73, "high": 643.17, "low": 639.02, "close": 641.74, "volume": 2825.83, "close_time": 1774043999999, "quote_volume": 1812035.96557, "trades": 22581, "taker_buy_base": 1750.822, "taker_buy_quote": 1122533.00252 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 641.75, "high": 644.57, "low": 641.74, "close": 643.7, "volume": 2386.537, "close_time": 1774047599999, "quote_volume": 1536354.71279, "trades": 19482, "taker_buy_base": 1261.476, "taker_buy_quote": 812080.89898 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 643.7, "high": 643.88, "low": 641.47, "close": 642.11, "volume": 2295.199, "close_time": 1774051199999, "quote_volume": 1473788.89999, "trades": 14131, "taker_buy_base": 1130.739, "taker_buy_quote": 725920.54983 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 642.11, "high": 643.22, "low": 641.34, "close": 642.06, "volume": 2417.25, "close_time": 1774054799999, "quote_volume": 1552329.81522, "trades": 19845, "taker_buy_base": 1428.826, "taker_buy_quote": 917570.54397 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 642.07, "high": 642.97, "low": 640.2, "close": 640.61, "volume": 1273.734, "close_time": 1774058399999, "quote_volume": 816727.45584, "trades": 13596, "taker_buy_base": 588.192, "taker_buy_quote": 377246.72128 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 640.61, "high": 642.42, "low": 640.15, "close": 642.41, "volume": 964.405, "close_time": 1774061999999, "quote_volume": 618382.92933, "trades": 13884, "taker_buy_base": 556.112, "taker_buy_quote": 356590.97428 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 642.41, "high": 642.62, "low": 641.58, "close": 642.32, "volume": 1132.718, "close_time": 1774065599999, "quote_volume": 727327.75392, "trades": 13120, "taker_buy_base": 580.794, "taker_buy_quote": 372954.56381 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 642.32, "high": 643.37, "low": 641.8, "close": 641.8, "volume": 1396.118, "close_time": 1774069199999, "quote_volume": 897200.88078, "trades": 12793, "taker_buy_base": 777.805, "taker_buy_quote": 499842.28162 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 641.81, "high": 643.37, "low": 641.8, "close": 642.22, "volume": 1437.373, "close_time": 1774072799999, "quote_volume": 923755.32225, "trades": 12686, "taker_buy_base": 892.671, "taker_buy_quote": 573694.5959 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 642.23, "high": 643.45, "low": 642.12, "close": 643.23, "volume": 1306.044, "close_time": 1774076399999, "quote_volume": 839664.89371, "trades": 10817, "taker_buy_base": 640.928, "taker_buy_quote": 412039.57078 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 643.24, "high": 644.46, "low": 642.97, "close": 643.11, "volume": 2471.464, "close_time": 1774079999999, "quote_volume": 1590978.89043, "trades": 15880, "taker_buy_base": 1192.989, "taker_buy_quote": 767952.04984 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 643.11, "high": 643.57, "low": 642.14, "close": 643.16, "volume": 2318.563, "close_time": 1774083599999, "quote_volume": 1490624.45655, "trades": 15975, "taker_buy_base": 1260.25, "taker_buy_quote": 810194.39479 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 643.17, "high": 644.46, "low": 643.09, "close": 643.2, "volume": 2460.633, "close_time": 1774087199999, "quote_volume": 1583638.34837, "trades": 18480, "taker_buy_base": 1098.138, "taker_buy_quote": 706778.98757 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 643.21, "high": 643.27, "low": 641.99, "close": 642.82, "volume": 2771.831, "close_time": 1774090799999, "quote_volume": 1781095.36468, "trades": 14431, "taker_buy_base": 1247.52, "taker_buy_quote": 801559.74569 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 642.83, "high": 644.06, "low": 642.82, "close": 643.81, "volume": 1510.242, "close_time": 1774094399999, "quote_volume": 971698.98696, "trades": 11692, "taker_buy_base": 808.267, "taker_buy_quote": 520059.01733 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 643.81, "high": 644.39, "low": 643.66, "close": 643.89, "volume": 1993.03, "close_time": 1774097999999, "quote_volume": 1283671.27636, "trades": 14741, "taker_buy_base": 1081.739, "taker_buy_quote": 696703.95032 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 643.9, "high": 644.21, "low": 643.19, "close": 644.04, "volume": 2684.393, "close_time": 1774101599999, "quote_volume": 1728288.20311, "trades": 14409, "taker_buy_base": 1360.496, "taker_buy_quote": 875872.39994 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 644.05, "high": 646.38, "low": 642.09, "close": 642.22, "volume": 4230.629, "close_time": 1774105199999, "quote_volume": 2727066.05892, "trades": 35470, "taker_buy_base": 2041.068, "taker_buy_quote": 1315523.94083 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 642.22, "high": 643.26, "low": 641.39, "close": 642.82, "volume": 2947.252, "close_time": 1774108799999, "quote_volume": 1893498.91389, "trades": 30920, "taker_buy_base": 1307.342, "taker_buy_quote": 839952.93353 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 642.82, "high": 643.24, "low": 640.86, "close": 641.35, "volume": 2117.32, "close_time": 1774112399999, "quote_volume": 1359293.01643, "trades": 22785, "taker_buy_base": 797.134, "taker_buy_quote": 511657.49359 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 641.35, "high": 641.94, "low": 640.62, "close": 641.34, "volume": 1185.981, "close_time": 1774115999999, "quote_volume": 760626.25465, "trades": 14291, "taker_buy_base": 631.375, "taker_buy_quote": 404943.84424 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 641.34, "high": 642.49, "low": 641.0, "close": 641.56, "volume": 888.815, "close_time": 1774119599999, "quote_volume": 570301.18382, "trades": 9558, "taker_buy_base": 500.75, "taker_buy_quote": 321303.32466 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 641.56, "high": 641.97, "low": 641.26, "close": 641.61, "volume": 497.564, "close_time": 1774123199999, "quote_volume": 319221.64579, "trades": 7080, "taker_buy_base": 271.154, "taker_buy_quote": 173959.7357 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 641.61, "high": 642.51, "low": 641.52, "close": 642.47, "volume": 657.511, "close_time": 1774126799999, "quote_volume": 422242.12777, "trades": 8239, "taker_buy_base": 381.224, "taker_buy_quote": 244817.37109 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 642.46, "high": 642.68, "low": 641.59, "close": 641.72, "volume": 756.758, "close_time": 1774130399999, "quote_volume": 486025.58783, "trades": 11828, "taker_buy_base": 398.155, "taker_buy_quote": 255717.60282 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 641.72, "high": 642.67, "low": 641.13, "close": 642.27, "volume": 1091.498, "close_time": 1774133999999, "quote_volume": 700720.34199, "trades": 11173, "taker_buy_base": 617.441, "taker_buy_quote": 396440.64257 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 642.27, "high": 642.27, "low": 627.76, "close": 630.7, "volume": 13725.573, "close_time": 1774137599999, "quote_volume": 8688631.3907, "trades": 89769, "taker_buy_base": 4701.728, "taker_buy_quote": 2974323.06599 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 630.7, "high": 632.63, "low": 622.72, "close": 630.38, "volume": 14195.251, "close_time": 1774141199999, "quote_volume": 8908212.98031, "trades": 116375, "taker_buy_base": 7111.665, "taker_buy_quote": 4463841.51079 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 630.37, "high": 632.0, "low": 629.09, "close": 631.09, "volume": 3980.928, "close_time": 1774144799999, "quote_volume": 2511250.27432, "trades": 37504, "taker_buy_base": 1996.871, "taker_buy_quote": 1259637.11569 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 631.1, "high": 635.13, "low": 631.1, "close": 634.33, "volume": 3010.634, "close_time": 1774148399999, "quote_volume": 1906500.60666, "trades": 32718, "taker_buy_base": 1594.88, "taker_buy_quote": 1010160.40542 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 634.34, "high": 637.7, "low": 632.8, "close": 634.84, "volume": 4635.001, "close_time": 1774151999999, "quote_volume": 2944700.39695, "trades": 37198, "taker_buy_base": 2171.611, "taker_buy_quote": 1379656.03092 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 634.84, "high": 636.57, "low": 632.42, "close": 635.15, "volume": 4969.433, "close_time": 1774155599999, "quote_volume": 3153738.14014, "trades": 33764, "taker_buy_base": 2534.407, "taker_buy_quote": 1608701.87263 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 635.16, "high": 635.16, "low": 632.76, "close": 633.56, "volume": 3370.07, "close_time": 1774159199999, "quote_volume": 2136290.87895, "trades": 24562, "taker_buy_base": 1397.227, "taker_buy_quote": 885664.0333 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 633.56, "high": 634.24, "low": 632.41, "close": 633.62, "volume": 1787.755, "close_time": 1774162799999, "quote_volume": 1132172.11199, "trades": 19347, "taker_buy_base": 981.358, "taker_buy_quote": 621555.19652 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 633.63, "high": 634.63, "low": 631.9, "close": 631.99, "volume": 3169.534, "close_time": 1774166399999, "quote_volume": 2007481.96526, "trades": 27112, "taker_buy_base": 1318.012, "taker_buy_quote": 834890.57994 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 631.98, "high": 632.1, "low": 628.84, "close": 630.85, "volume": 4630.467, "close_time": 1774169999999, "quote_volume": 2919503.25906, "trades": 40816, "taker_buy_base": 2063.147, "taker_buy_quote": 1300853.03105 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 630.86, "high": 631.86, "low": 629.92, "close": 631.11, "volume": 2162.136, "close_time": 1774173599999, "quote_volume": 1364367.42336, "trades": 22608, "taker_buy_base": 1015.444, "taker_buy_quote": 640781.12371 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 631.12, "high": 631.52, "low": 629.29, "close": 629.61, "volume": 2815.532, "close_time": 1774177199999, "quote_volume": 1774277.07139, "trades": 25941, "taker_buy_base": 1054.865, "taker_buy_quote": 664718.87536 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 629.62, "high": 630.05, "low": 627.61, "close": 627.9, "volume": 4601.963, "close_time": 1774180799999, "quote_volume": 2894084.27322, "trades": 49928, "taker_buy_base": 2141.45, "taker_buy_quote": 1346756.46484 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 627.9, "high": 630.97, "low": 627.9, "close": 629.48, "volume": 3856.732, "close_time": 1774184399999, "quote_volume": 2428168.46499, "trades": 36375, "taker_buy_base": 2039.219, "taker_buy_quote": 1283886.37591 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 629.48, "high": 631.71, "low": 629.0, "close": 630.24, "volume": 5964.501, "close_time": 1774187999999, "quote_volume": 3759878.92542, "trades": 35895, "taker_buy_base": 3449.192, "taker_buy_quote": 2174368.95504 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 630.25, "high": 631.76, "low": 628.86, "close": 629.98, "volume": 1780.443, "close_time": 1774191599999, "quote_volume": 1122518.55905, "trades": 22890, "taker_buy_base": 861.513, "taker_buy_quote": 543220.06346 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 629.97, "high": 631.76, "low": 629.25, "close": 629.7, "volume": 3247.25, "close_time": 1774195199999, "quote_volume": 2046512.05442, "trades": 27845, "taker_buy_base": 1687.058, "taker_buy_quote": 1063270.19636 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 629.7, "high": 630.86, "low": 629.42, "close": 630.55, "volume": 4806.247, "close_time": 1774198799999, "quote_volume": 3028110.96539, "trades": 27294, "taker_buy_base": 3283.31, "taker_buy_quote": 2068657.85445 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 630.55, "high": 632.26, "low": 629.9, "close": 630.64, "volume": 4957.827, "close_time": 1774202399999, "quote_volume": 3128642.61826, "trades": 40726, "taker_buy_base": 2391.546, "taker_buy_quote": 1509066.83204 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 630.65, "high": 631.45, "low": 627.61, "close": 629.6, "volume": 3293.062, "close_time": 1774205999999, "quote_volume": 2073226.24097, "trades": 33483, "taker_buy_base": 1446.388, "taker_buy_quote": 910599.79225 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 629.6, "high": 629.6, "low": 626.57, "close": 627.44, "volume": 3343.302, "close_time": 1774209599999, "quote_volume": 2098636.0051, "trades": 29787, "taker_buy_base": 1474.318, "taker_buy_quote": 925506.10081 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 627.45, "high": 630.0, "low": 627.45, "close": 628.07, "volume": 2764.941, "close_time": 1774213199999, "quote_volume": 1738400.87671, "trades": 25418, "taker_buy_base": 1578.292, "taker_buy_quote": 992384.57107 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 628.06, "high": 628.6, "low": 622.16, "close": 625.91, "volume": 7014.817, "close_time": 1774216799999, "quote_volume": 4382004.0655, "trades": 62182, "taker_buy_base": 3012.013, "taker_buy_quote": 1881795.89512 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 625.92, "high": 630.11, "low": 623.06, "close": 629.92, "volume": 4984.829, "close_time": 1774220399999, "quote_volume": 3126587.16517, "trades": 51000, "taker_buy_base": 3070.179, "taker_buy_quote": 1926492.52032 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 629.92, "high": 631.35, "low": 626.19, "close": 626.41, "volume": 3010.924, "close_time": 1774223999999, "quote_volume": 1892272.98343, "trades": 26417, "taker_buy_base": 1299.155, "taker_buy_quote": 816797.55312 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 626.41, "high": 628.0, "low": 622.0, "close": 624.77, "volume": 8335.621, "close_time": 1774227599999, "quote_volume": 5213852.89118, "trades": 57121, "taker_buy_base": 4614.89, "taker_buy_quote": 2887600.01924 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 624.78, "high": 628.18, "low": 623.72, "close": 626.43, "volume": 5508.617, "close_time": 1774231199999, "quote_volume": 3452457.92423, "trades": 35082, "taker_buy_base": 3228.665, "taker_buy_quote": 2023686.69058 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 626.43, "high": 630.29, "low": 625.49, "close": 628.74, "volume": 3300.208, "close_time": 1774234799999, "quote_volume": 2072865.796, "trades": 27527, "taker_buy_base": 1788.526, "taker_buy_quote": 1123474.51075 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 628.73, "high": 630.71, "low": 626.19, "close": 626.47, "volume": 3106.283, "close_time": 1774238399999, "quote_volume": 1951603.70955, "trades": 23853, "taker_buy_base": 1429.854, "taker_buy_quote": 898521.71593 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 626.46, "high": 629.8, "low": 626.46, "close": 629.57, "volume": 1985.722, "close_time": 1774241999999, "quote_volume": 1247048.71799, "trades": 22989, "taker_buy_base": 1195.222, "taker_buy_quote": 750761.15781 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 629.58, "high": 632.0, "low": 629.58, "close": 631.92, "volume": 3132.074, "close_time": 1774245599999, "quote_volume": 1975334.97042, "trades": 28015, "taker_buy_base": 1852.499, "taker_buy_quote": 1168323.77665 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 631.91, "high": 631.91, "low": 621.4, "close": 622.87, "volume": 8527.604, "close_time": 1774249199999, "quote_volume": 5336271.0793, "trades": 50342, "taker_buy_base": 3755.16, "taker_buy_quote": 2349862.28875 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 622.88, "high": 625.62, "low": 620.33, "close": 624.33, "volume": 6563.385, "close_time": 1774252799999, "quote_volume": 4088786.01207, "trades": 49452, "taker_buy_base": 3185.382, "taker_buy_quote": 1984840.74588 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 624.34, "high": 626.35, "low": 623.55, "close": 624.38, "volume": 3901.083, "close_time": 1774256399999, "quote_volume": 2438233.00194, "trades": 34877, "taker_buy_base": 2046.297, "taker_buy_quote": 1279143.43703 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 624.39, "high": 626.1, "low": 621.59, "close": 625.78, "volume": 4527.114, "close_time": 1774259999999, "quote_volume": 2825375.69623, "trades": 31863, "taker_buy_base": 2395.57, "taker_buy_quote": 1495684.13317 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 625.78, "high": 628.1, "low": 625.1, "close": 626.62, "volume": 6237.242, "close_time": 1774263599999, "quote_volume": 3908368.72887, "trades": 39357, "taker_buy_base": 2390.736, "taker_buy_quote": 1497529.9138 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 626.62, "high": 650.85, "low": 626.62, "close": 638.4, "volume": 60562.376, "close_time": 1774267199999, "quote_volume": 38992338.54541, "trades": 335705, "taker_buy_base": 34520.924, "taker_buy_quote": 22219923.59825 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 638.4, "high": 645.65, "low": 635.81, "close": 645.17, "volume": 11939.896, "close_time": 1774270799999, "quote_volume": 7657032.08472, "trades": 109772, "taker_buy_base": 6260.156, "taker_buy_quote": 4014688.95099 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 645.17, "high": 649.55, "low": 642.94, "close": 647.81, "volume": 13750.718, "close_time": 1774274399999, "quote_volume": 8881429.889, "trades": 128575, "taker_buy_base": 6842.54, "taker_buy_quote": 4420445.74818 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 647.82, "high": 649.37, "low": 644.25, "close": 646.21, "volume": 26031.423, "close_time": 1774277999999, "quote_volume": 16827049.18907, "trades": 128888, "taker_buy_base": 15663.216, "taker_buy_quote": 10126111.55071 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 646.22, "high": 647.77, "low": 636.73, "close": 637.25, "volume": 27579.329, "close_time": 1774281599999, "quote_volume": 17708490.87762, "trades": 126306, "taker_buy_base": 16262.334, "taker_buy_quote": 10442470.93048 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 637.25, "high": 638.98, "low": 633.76, "close": 635.7, "volume": 24931.13, "close_time": 1774285199999, "quote_volume": 15857164.11449, "trades": 137903, "taker_buy_base": 13255.879, "taker_buy_quote": 8426774.17727 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 635.71, "high": 638.12, "low": 632.49, "close": 637.98, "volume": 22206.83, "close_time": 1774288799999, "quote_volume": 14092539.38137, "trades": 95532, "taker_buy_base": 13690.051, "taker_buy_quote": 8687698.55547 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 637.98, "high": 639.62, "low": 636.12, "close": 639.52, "volume": 3776.331, "close_time": 1774292399999, "quote_volume": 2408985.95413, "trades": 41839, "taker_buy_base": 2143.294, "taker_buy_quote": 1367287.06528 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 639.53, "high": 640.76, "low": 637.09, "close": 637.62, "volume": 3423.121, "close_time": 1774295999999, "quote_volume": 2187329.8635, "trades": 26549, "taker_buy_base": 1662.137, "taker_buy_quote": 1062217.56895 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 637.62, "high": 639.68, "low": 636.5, "close": 639.23, "volume": 1544.247, "close_time": 1774299599999, "quote_volume": 985596.28198, "trades": 14763, "taker_buy_base": 860.723, "taker_buy_quote": 549479.54046 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 639.24, "high": 641.09, "low": 639.2, "close": 639.59, "volume": 2531.472, "close_time": 1774303199999, "quote_volume": 1620106.82588, "trades": 20135, "taker_buy_base": 1415.371, "taker_buy_quote": 905718.85908 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 639.59, "high": 639.88, "low": 637.13, "close": 638.53, "volume": 2078.602, "close_time": 1774306799999, "quote_volume": 1327176.98427, "trades": 25497, "taker_buy_base": 912.9, "taker_buy_quote": 582834.6351 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 638.53, "high": 639.38, "low": 636.24, "close": 639.11, "volume": 2076.446, "close_time": 1774310399999, "quote_volume": 1324082.57043, "trades": 20484, "taker_buy_base": 1159.559, "taker_buy_quote": 739497.43683 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 639.12, "high": 640.17, "low": 634.8, "close": 636.69, "volume": 3992.686, "close_time": 1774313999999, "quote_volume": 2546239.22206, "trades": 36722, "taker_buy_base": 1852.061, "taker_buy_quote": 1181229.2358 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 636.69, "high": 636.84, "low": 632.43, "close": 633.67, "volume": 3719.038, "close_time": 1774317599999, "quote_volume": 2360955.92174, "trades": 36166, "taker_buy_base": 1893.108, "taker_buy_quote": 1201949.16306 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 633.67, "high": 635.43, "low": 632.0, "close": 632.81, "volume": 3654.025, "close_time": 1774321199999, "quote_volume": 2313744.27718, "trades": 34732, "taker_buy_base": 1876.258, "taker_buy_quote": 1188142.95419 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 632.82, "high": 633.57, "low": 632.35, "close": 632.7, "volume": 2014.524, "close_time": 1774324799999, "quote_volume": 1274850.60281, "trades": 26919, "taker_buy_base": 970.903, "taker_buy_quote": 614389.8179 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 632.7, "high": 633.96, "low": 628.93, "close": 629.34, "volume": 6259.479, "close_time": 1774328399999, "quote_volume": 3947685.80911, "trades": 39080, "taker_buy_base": 2372.828, "taker_buy_quote": 1495968.23568 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 629.34, "high": 629.68, "low": 627.21, "close": 629.29, "volume": 4550.631, "close_time": 1774331999999, "quote_volume": 2858727.48167, "trades": 44060, "taker_buy_base": 2133.168, "taker_buy_quote": 1339896.39599 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 629.28, "high": 631.29, "low": 628.95, "close": 631.0, "volume": 4000.751, "close_time": 1774335599999, "quote_volume": 2520590.10433, "trades": 33535, "taker_buy_base": 1874.111, "taker_buy_quote": 1180770.66524 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 631.0, "high": 638.44, "low": 630.76, "close": 637.86, "volume": 6120.301, "close_time": 1774339199999, "quote_volume": 3886726.11898, "trades": 50412, "taker_buy_base": 3418.538, "taker_buy_quote": 2170862.09542 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 637.87, "high": 638.31, "low": 634.45, "close": 634.78, "volume": 4975.875, "close_time": 1774342799999, "quote_volume": 3165507.65857, "trades": 38879, "taker_buy_base": 1986.355, "taker_buy_quote": 1263847.90712 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 634.77, "high": 638.84, "low": 634.0, "close": 638.56, "volume": 3989.154, "close_time": 1774346399999, "quote_volume": 2538643.69669, "trades": 32705, "taker_buy_base": 2329.957, "taker_buy_quote": 1482820.87131 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 638.57, "high": 638.57, "low": 636.44, "close": 638.12, "volume": 3923.627, "close_time": 1774349999999, "quote_volume": 2501458.45985, "trades": 32658, "taker_buy_base": 1777.669, "taker_buy_quote": 1133395.96337 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 638.12, "high": 639.81, "low": 635.85, "close": 638.88, "volume": 4702.821, "close_time": 1774353599999, "quote_volume": 2999395.3982, "trades": 37733, "taker_buy_base": 2093.653, "taker_buy_quote": 1335624.2711 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 638.88, "high": 639.35, "low": 636.62, "close": 637.48, "volume": 2860.868, "close_time": 1774357199999, "quote_volume": 1825579.59076, "trades": 30728, "taker_buy_base": 1457.914, "taker_buy_quote": 930337.02549 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 637.48, "high": 638.31, "low": 631.18, "close": 632.17, "volume": 8231.734, "close_time": 1774360799999, "quote_volume": 5224981.41358, "trades": 72055, "taker_buy_base": 3245.275, "taker_buy_quote": 2059781.67515 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 632.17, "high": 634.26, "low": 627.2, "close": 629.91, "volume": 10983.385, "close_time": 1774364399999, "quote_volume": 6924876.24704, "trades": 85076, "taker_buy_base": 5316.282, "taker_buy_quote": 3351813.48162 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 629.91, "high": 633.29, "low": 629.81, "close": 630.98, "volume": 4687.399, "close_time": 1774367999999, "quote_volume": 2959874.97313, "trades": 45311, "taker_buy_base": 2425.002, "taker_buy_quote": 1531227.40767 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 630.97, "high": 632.02, "low": 628.19, "close": 629.27, "volume": 3384.992, "close_time": 1774371599999, "quote_volume": 2132748.69576, "trades": 37594, "taker_buy_base": 1853.78, "taker_buy_quote": 1167860.215 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 629.28, "high": 629.71, "low": 626.99, "close": 628.85, "volume": 4201.924, "close_time": 1774375199999, "quote_volume": 2639422.85202, "trades": 44035, "taker_buy_base": 1836.462, "taker_buy_quote": 1153750.95692 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 628.84, "high": 632.46, "low": 628.69, "close": 630.69, "volume": 2168.132, "close_time": 1774378799999, "quote_volume": 1366286.99318, "trades": 21251, "taker_buy_base": 1304.923, "taker_buy_quote": 822422.091 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 630.69, "high": 632.16, "low": 629.58, "close": 630.29, "volume": 1193.496, "close_time": 1774382399999, "quote_volume": 752969.95893, "trades": 11831, "taker_buy_base": 626.407, "taker_buy_quote": 395215.66558 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 630.29, "high": 637.56, "low": 629.85, "close": 636.79, "volume": 4915.66, "close_time": 1774385999999, "quote_volume": 3122377.28233, "trades": 39917, "taker_buy_base": 3273.676, "taker_buy_quote": 2079622.18614 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 636.79, "high": 637.7, "low": 635.06, "close": 637.62, "volume": 2057.004, "close_time": 1774389599999, "quote_volume": 1308817.33088, "trades": 18166, "taker_buy_base": 907.168, "taker_buy_quote": 577353.96856 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 637.63, "high": 638.74, "low": 635.8, "close": 636.75, "volume": 1966.873, "close_time": 1774393199999, "quote_volume": 1253381.62627, "trades": 20023, "taker_buy_base": 1023.698, "taker_buy_quote": 652360.80365 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 636.76, "high": 639.79, "low": 636.41, "close": 638.3, "volume": 2619.92, "close_time": 1774396799999, "quote_volume": 1673303.78743, "trades": 18649, "taker_buy_base": 1512.988, "taker_buy_quote": 966249.79663 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 638.31, "high": 641.7, "low": 637.5, "close": 640.08, "volume": 4241.533, "close_time": 1774400399999, "quote_volume": 2713463.86287, "trades": 29900, "taker_buy_base": 2481.295, "taker_buy_quote": 1587444.58711 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 640.08, "high": 641.27, "low": 638.24, "close": 638.99, "volume": 6265.516, "close_time": 1774403999999, "quote_volume": 4007403.81872, "trades": 34690, "taker_buy_base": 2087.455, "taker_buy_quote": 1335500.82434 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 638.99, "high": 640.2, "low": 638.4, "close": 639.37, "volume": 2467.855, "close_time": 1774407599999, "quote_volume": 1577640.81472, "trades": 20579, "taker_buy_base": 1298.276, "taker_buy_quote": 829979.33053 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 639.36, "high": 643.0, "low": 638.48, "close": 642.22, "volume": 3445.67, "close_time": 1774411199999, "quote_volume": 2207985.99901, "trades": 24633, "taker_buy_base": 1837.412, "taker_buy_quote": 1177428.08322 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 642.22, "high": 643.19, "low": 641.59, "close": 642.82, "volume": 2618.709, "close_time": 1774414799999, "quote_volume": 1681849.97184, "trades": 22575, "taker_buy_base": 1488.21, "taker_buy_quote": 955851.20149 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 642.82, "high": 645.86, "low": 642.46, "close": 643.83, "volume": 3833.441, "close_time": 1774418399999, "quote_volume": 2470797.33119, "trades": 32838, "taker_buy_base": 2037.433, "taker_buy_quote": 1313242.41102 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 643.82, "high": 647.19, "low": 643.73, "close": 644.86, "volume": 5217.029, "close_time": 1774421999999, "quote_volume": 3368554.98602, "trades": 34501, "taker_buy_base": 2518.514, "taker_buy_quote": 1626220.74485 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 644.86, "high": 646.2, "low": 643.09, "close": 643.57, "volume": 6210.973, "close_time": 1774425599999, "quote_volume": 4004959.00629, "trades": 34373, "taker_buy_base": 3676.557, "taker_buy_quote": 2371449.39913 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 643.57, "high": 648.74, "low": 643.41, "close": 647.17, "volume": 8500.907, "close_time": 1774429199999, "quote_volume": 5495235.69083, "trades": 47241, "taker_buy_base": 4932.39, "taker_buy_quote": 3188860.2381 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 647.18, "high": 650.16, "low": 646.88, "close": 649.28, "volume": 11042.712, "close_time": 1774432799999, "quote_volume": 7166392.34372, "trades": 54682, "taker_buy_base": 6768.477, "taker_buy_quote": 4392435.51368 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 649.28, "high": 649.48, "low": 646.0, "close": 646.87, "volume": 10518.14, "close_time": 1774436399999, "quote_volume": 6813591.18124, "trades": 51316, "taker_buy_base": 4161.009, "taker_buy_quote": 2695196.09327 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 646.87, "high": 650.92, "low": 646.74, "close": 648.36, "volume": 6122.313, "close_time": 1774439999999, "quote_volume": 3970441.41287, "trades": 41949, "taker_buy_base": 2949.291, "taker_buy_quote": 1913034.58321 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 648.36, "high": 650.75, "low": 645.83, "close": 648.99, "volume": 6716.081, "close_time": 1774443599999, "quote_volume": 4351870.61035, "trades": 59226, "taker_buy_base": 3225.744, "taker_buy_quote": 2090679.80968 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 648.99, "high": 652.8, "low": 648.17, "close": 649.5, "volume": 5329.622, "close_time": 1774447199999, "quote_volume": 3466885.77907, "trades": 56908, "taker_buy_base": 2542.907, "taker_buy_quote": 1654692.00184 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 649.5, "high": 650.29, "low": 647.0, "close": 647.12, "volume": 4483.501, "close_time": 1774450799999, "quote_volume": 2907164.66444, "trades": 45550, "taker_buy_base": 1654.414, "taker_buy_quote": 1072489.37424 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 647.13, "high": 647.49, "low": 641.92, "close": 645.65, "volume": 7820.671, "close_time": 1774454399999, "quote_volume": 5042160.33702, "trades": 53070, "taker_buy_base": 2944.59, "taker_buy_quote": 1898324.30683 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 645.64, "high": 651.15, "low": 645.08, "close": 647.56, "volume": 7256.313, "close_time": 1774457999999, "quote_volume": 4702415.5058, "trades": 44122, "taker_buy_base": 3281.995, "taker_buy_quote": 2127101.8818 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 647.57, "high": 648.24, "low": 645.04, "close": 645.3, "volume": 2689.079, "close_time": 1774461599999, "quote_volume": 1738546.39635, "trades": 28951, "taker_buy_base": 1187.489, "taker_buy_quote": 767778.88813 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 645.3, "high": 646.61, "low": 644.09, "close": 645.43, "volume": 3189.219, "close_time": 1774465199999, "quote_volume": 2058038.21111, "trades": 25668, "taker_buy_base": 1714.555, "taker_buy_quote": 1106355.44943 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 645.42, "high": 647.32, "low": 645.1, "close": 646.03, "volume": 1508.232, "close_time": 1774468799999, "quote_volume": 974810.83993, "trades": 25685, "taker_buy_base": 841.604, "taker_buy_quote": 543947.98587 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 646.03, "high": 646.85, "low": 644.04, "close": 646.81, "volume": 1660.454, "close_time": 1774472399999, "quote_volume": 1071231.92478, "trades": 16288, "taker_buy_base": 884.718, "taker_buy_quote": 570747.86937 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 646.81, "high": 648.65, "low": 646.3, "close": 647.17, "volume": 1653.922, "close_time": 1774475999999, "quote_volume": 1070692.10193, "trades": 17680, "taker_buy_base": 832.873, "taker_buy_quote": 539138.11495 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 647.17, "high": 650.26, "low": 645.96, "close": 649.05, "volume": 2169.979, "close_time": 1774479599999, "quote_volume": 1406705.80221, "trades": 20656, "taker_buy_base": 1280.94, "taker_buy_quote": 830566.1187 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 649.06, "high": 649.12, "low": 646.71, "close": 647.66, "volume": 2557.069, "close_time": 1774483199999, "quote_volume": 1656600.73772, "trades": 14094, "taker_buy_base": 1294.764, "taker_buy_quote": 838819.83628 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 647.67, "high": 648.47, "low": 646.29, "close": 647.2, "volume": 1407.29, "close_time": 1774486799999, "quote_volume": 911254.50911, "trades": 20182, "taker_buy_base": 741.669, "taker_buy_quote": 480263.93987 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 647.2, "high": 647.8, "low": 645.84, "close": 646.61, "volume": 1538.291, "close_time": 1774490399999, "quote_volume": 995002.56915, "trades": 18773, "taker_buy_base": 746.954, "taker_buy_quote": 483153.35774 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 646.6, "high": 646.66, "low": 642.54, "close": 643.67, "volume": 2987.55, "close_time": 1774493999999, "quote_volume": 1924440.58649, "trades": 25842, "taker_buy_base": 1355.548, "taker_buy_quote": 873033.07252 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 643.66, "high": 643.85, "low": 641.33, "close": 642.9, "volume": 3824.571, "close_time": 1774497599999, "quote_volume": 2456959.22821, "trades": 34113, "taker_buy_base": 1818.68, "taker_buy_quote": 1168424.92094 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 642.91, "high": 643.3, "low": 641.11, "close": 642.27, "volume": 3500.177, "close_time": 1774501199999, "quote_volume": 2247345.32391, "trades": 21298, "taker_buy_base": 1746.977, "taker_buy_quote": 1121425.88569 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 642.28, "high": 642.48, "low": 634.53, "close": 635.19, "volume": 6806.882, "close_time": 1774504799999, "quote_volume": 4345474.4007, "trades": 52726, "taker_buy_base": 3108.407, "taker_buy_quote": 1984355.09344 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 635.19, "high": 635.96, "low": 633.44, "close": 635.24, "volume": 4614.781, "close_time": 1774508399999, "quote_volume": 2929658.29092, "trades": 43559, "taker_buy_base": 2042.687, "taker_buy_quote": 1296894.79724 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 635.24, "high": 635.89, "low": 633.85, "close": 635.37, "volume": 3041.103, "close_time": 1774511999999, "quote_volume": 1931039.20411, "trades": 30972, "taker_buy_base": 1470.299, "taker_buy_quote": 933613.7645 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 635.38, "high": 635.44, "low": 632.5, "close": 633.54, "volume": 4249.276, "close_time": 1774515599999, "quote_volume": 2692351.99134, "trades": 37953, "taker_buy_base": 1959.551, "taker_buy_quote": 1241467.97164 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 633.55, "high": 633.92, "low": 628.1, "close": 630.08, "volume": 7161.329, "close_time": 1774519199999, "quote_volume": 4517907.459, "trades": 53089, "taker_buy_base": 2855.746, "taker_buy_quote": 1801583.85319 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 630.07, "high": 631.64, "low": 628.82, "close": 630.73, "volume": 3653.653, "close_time": 1774522799999, "quote_volume": 2303987.02196, "trades": 29947, "taker_buy_base": 1917.92, "taker_buy_quote": 1209345.19113 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 630.73, "high": 630.97, "low": 628.18, "close": 629.17, "volume": 3241.901, "close_time": 1774526399999, "quote_volume": 2040794.872, "trades": 29924, "taker_buy_base": 1587.933, "taker_buy_quote": 999594.99443 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 629.17, "high": 629.99, "low": 628.46, "close": 629.68, "volume": 2785.96, "close_time": 1774529999999, "quote_volume": 1753178.37444, "trades": 23814, "taker_buy_base": 1318.112, "taker_buy_quote": 829524.6883 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 629.67, "high": 632.7, "low": 628.5, "close": 631.54, "volume": 5241.256, "close_time": 1774533599999, "quote_volume": 3305167.40105, "trades": 49564, "taker_buy_base": 2739.195, "taker_buy_quote": 1727906.22347 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 631.53, "high": 632.49, "low": 628.2, "close": 629.65, "volume": 4307.135, "close_time": 1774537199999, "quote_volume": 2715127.01961, "trades": 44497, "taker_buy_base": 1840.568, "taker_buy_quote": 1160535.10035 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 629.65, "high": 629.78, "low": 625.11, "close": 626.82, "volume": 7767.721, "close_time": 1774540799999, "quote_volume": 4875572.59736, "trades": 52935, "taker_buy_base": 3966.483, "taker_buy_quote": 2490271.59649 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 626.83, "high": 627.57, "low": 626.0, "close": 627.05, "volume": 3079.384, "close_time": 1774544399999, "quote_volume": 1930275.21915, "trades": 32949, "taker_buy_base": 1471.376, "taker_buy_quote": 922300.22805 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 627.05, "high": 628.89, "low": 624.89, "close": 625.69, "volume": 3688.454, "close_time": 1774547999999, "quote_volume": 2311235.59977, "trades": 28394, "taker_buy_base": 1360.182, "taker_buy_quote": 853426.32836 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 625.69, "high": 626.42, "low": 623.01, "close": 625.74, "volume": 4457.394, "close_time": 1774551599999, "quote_volume": 2783969.62062, "trades": 39908, "taker_buy_base": 2199.691, "taker_buy_quote": 1374027.95786 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 625.73, "high": 626.76, "low": 625.0, "close": 625.68, "volume": 3555.788, "close_time": 1774555199999, "quote_volume": 2224681.61156, "trades": 19402, "taker_buy_base": 1156.586, "taker_buy_quote": 723959.59968 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 625.67, "high": 631.52, "low": 625.24, "close": 629.9, "volume": 5717.588, "close_time": 1774558799999, "quote_volume": 3601475.5602, "trades": 52209, "taker_buy_base": 3252.036, "taker_buy_quote": 2048161.15048 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 629.9, "high": 631.51, "low": 628.68, "close": 630.78, "volume": 2684.679, "close_time": 1774562399999, "quote_volume": 1692714.18327, "trades": 26311, "taker_buy_base": 1091.057, "taker_buy_quote": 687828.17401 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 630.78, "high": 631.27, "low": 627.87, "close": 629.73, "volume": 1785.838, "close_time": 1774565999999, "quote_volume": 1124287.81094, "trades": 26662, "taker_buy_base": 751.665, "taker_buy_quote": 473223.51459 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 629.73, "high": 630.47, "low": 627.74, "close": 628.86, "volume": 3620.072, "close_time": 1774569599999, "quote_volume": 2276996.15084, "trades": 22410, "taker_buy_base": 1969.51, "taker_buy_quote": 1238913.70463 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 628.86, "high": 629.67, "low": 627.38, "close": 629.13, "volume": 3514.961, "close_time": 1774573199999, "quote_volume": 2209820.94303, "trades": 29725, "taker_buy_base": 2215.508, "taker_buy_quote": 1392968.09597 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 629.13, "high": 631.51, "low": 628.59, "close": 631.35, "volume": 2856.858, "close_time": 1774576799999, "quote_volume": 1800763.77164, "trades": 28665, "taker_buy_base": 1409.041, "taker_buy_quote": 888078.06531 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 631.36, "high": 631.87, "low": 630.12, "close": 630.45, "volume": 2799.503, "close_time": 1774580399999, "quote_volume": 1766590.85785, "trades": 21112, "taker_buy_base": 1544.101, "taker_buy_quote": 974379.52651 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 630.45, "high": 630.6, "low": 628.04, "close": 628.3, "volume": 2360.423, "close_time": 1774583999999, "quote_volume": 1484657.42443, "trades": 23106, "taker_buy_base": 1005.736, "taker_buy_quote": 632658.93085 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 628.31, "high": 628.31, "low": 625.11, "close": 627.36, "volume": 4086.465, "close_time": 1774587599999, "quote_volume": 2560923.32235, "trades": 33025, "taker_buy_base": 1956.125, "taker_buy_quote": 1225711.98136 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 627.37, "high": 630.0, "low": 626.66, "close": 627.83, "volume": 2312.425, "close_time": 1774591199999, "quote_volume": 1451888.45354, "trades": 20898, "taker_buy_base": 1141.496, "taker_buy_quote": 716919.29924 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 627.84, "high": 628.87, "low": 627.59, "close": 628.1, "volume": 2385.556, "close_time": 1774594799999, "quote_volume": 1498685.39024, "trades": 18849, "taker_buy_base": 1081.843, "taker_buy_quote": 679672.98586 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 628.1, "high": 630.02, "low": 627.4, "close": 628.45, "volume": 3596.413, "close_time": 1774598399999, "quote_volume": 2260998.51162, "trades": 29373, "taker_buy_base": 1466.339, "taker_buy_quote": 922061.184 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 628.46, "high": 629.15, "low": 617.88, "close": 620.6, "volume": 13606.782, "close_time": 1774601999999, "quote_volume": 8461894.87799, "trades": 65547, "taker_buy_base": 4469.403, "taker_buy_quote": 2778621.63833 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 620.59, "high": 621.51, "low": 618.0, "close": 619.97, "volume": 5017.861, "close_time": 1774605599999, "quote_volume": 3110646.97925, "trades": 33478, "taker_buy_base": 2274.671, "taker_buy_quote": 1410539.68541 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 619.98, "high": 620.27, "low": 607.77, "close": 609.1, "volume": 22105.288, "close_time": 1774609199999, "quote_volume": 13548563.33889, "trades": 106347, "taker_buy_base": 8287.725, "taker_buy_quote": 5076071.97389 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 609.11, "high": 612.33, "low": 607.18, "close": 611.07, "volume": 11283.294, "close_time": 1774612799999, "quote_volume": 6891558.19299, "trades": 65889, "taker_buy_base": 6646.616, "taker_buy_quote": 4060007.72852 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 611.07, "high": 611.94, "low": 609.9, "close": 611.28, "volume": 4918.478, "close_time": 1774616399999, "quote_volume": 3004680.97945, "trades": 40272, "taker_buy_base": 2669.962, "taker_buy_quote": 1631249.09406 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 611.28, "high": 612.31, "low": 607.23, "close": 608.22, "volume": 8332.605, "close_time": 1774619999999, "quote_volume": 5083696.39964, "trades": 60549, "taker_buy_base": 3515.246, "taker_buy_quote": 2145457.23007 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 608.21, "high": 610.42, "low": 605.86, "close": 609.56, "volume": 7505.12, "close_time": 1774623599999, "quote_volume": 4561627.85274, "trades": 58250, "taker_buy_base": 3568.723, "taker_buy_quote": 2169007.40794 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 609.56, "high": 614.03, "low": 609.27, "close": 610.66, "volume": 9263.804, "close_time": 1774627199999, "quote_volume": 5665230.51103, "trades": 68017, "taker_buy_base": 4982.297, "taker_buy_quote": 3047093.90499 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 610.66, "high": 610.76, "low": 607.77, "close": 609.37, "volume": 5348.257, "close_time": 1774630799999, "quote_volume": 3257731.32325, "trades": 38662, "taker_buy_base": 2544.565, "taker_buy_quote": 1549450.11204 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 609.38, "high": 611.96, "low": 607.0, "close": 607.46, "volume": 4019.621, "close_time": 1774634399999, "quote_volume": 2450380.337, "trades": 33891, "taker_buy_base": 1971.352, "taker_buy_quote": 1202079.23248 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 607.45, "high": 609.69, "low": 606.67, "close": 609.37, "volume": 3102.644, "close_time": 1774637999999, "quote_volume": 1887232.29877, "trades": 27140, "taker_buy_base": 1652.976, "taker_buy_quote": 1005453.25699 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 609.36, "high": 610.84, "low": 608.27, "close": 610.17, "volume": 2153.521, "close_time": 1774641599999, "quote_volume": 1313285.15946, "trades": 21048, "taker_buy_base": 1290.668, "taker_buy_quote": 787181.64672 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 610.16, "high": 611.4, "low": 608.66, "close": 611.23, "volume": 4649.04, "close_time": 1774645199999, "quote_volume": 2837578.59358, "trades": 19345, "taker_buy_base": 3120.448, "taker_buy_quote": 1904638.51453 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 611.22, "high": 612.2, "low": 610.73, "close": 611.01, "volume": 1308.455, "close_time": 1774648799999, "quote_volume": 800114.57129, "trades": 13383, "taker_buy_base": 664.104, "taker_buy_quote": 406091.91545 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 611.0, "high": 611.07, "low": 609.86, "close": 610.63, "volume": 2018.301, "close_time": 1774652399999, "quote_volume": 1232169.04418, "trades": 12456, "taker_buy_base": 1065.322, "taker_buy_quote": 650390.17282 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 610.63, "high": 614.18, "low": 609.89, "close": 613.95, "volume": 3188.955, "close_time": 1774655999999, "quote_volume": 1952048.35199, "trades": 17695, "taker_buy_base": 1634.814, "taker_buy_quote": 1000770.60265 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 613.95, "high": 614.07, "low": 612.17, "close": 612.43, "volume": 3174.043, "close_time": 1774659599999, "quote_volume": 1946175.72536, "trades": 19811, "taker_buy_base": 1497.661, "taker_buy_quote": 918217.9338 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 612.43, "high": 612.59, "low": 609.9, "close": 611.37, "volume": 2873.621, "close_time": 1774663199999, "quote_volume": 1756477.96977, "trades": 19371, "taker_buy_base": 1351.061, "taker_buy_quote": 825752.12676 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 611.38, "high": 612.77, "low": 610.63, "close": 610.87, "volume": 2650.902, "close_time": 1774666799999, "quote_volume": 1620839.66745, "trades": 14356, "taker_buy_base": 1382.133, "taker_buy_quote": 845116.19843 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 610.87, "high": 611.85, "low": 610.68, "close": 611.14, "volume": 2079.434, "close_time": 1774670399999, "quote_volume": 1271048.6207, "trades": 13345, "taker_buy_base": 1165.539, "taker_buy_quote": 712432.67387 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 611.15, "high": 611.89, "low": 610.53, "close": 611.08, "volume": 2939.561, "close_time": 1774673999999, "quote_volume": 1796203.72739, "trades": 15413, "taker_buy_base": 1200.673, "taker_buy_quote": 733673.05452 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 611.08, "high": 612.34, "low": 610.5, "close": 612.34, "volume": 1931.173, "close_time": 1774677599999, "quote_volume": 1180710.66141, "trades": 13453, "taker_buy_base": 1071.597, "taker_buy_quote": 655220.08296 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 612.34, "high": 614.61, "low": 611.88, "close": 613.81, "volume": 5490.639, "close_time": 1774681199999, "quote_volume": 3367815.01162, "trades": 23180, "taker_buy_base": 2897.546, "taker_buy_quote": 1777539.18357 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 613.82, "high": 614.36, "low": 612.9, "close": 613.9, "volume": 2954.099, "close_time": 1774684799999, "quote_volume": 1812648.68308, "trades": 18350, "taker_buy_base": 1320.681, "taker_buy_quote": 810354.13648 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 613.9, "high": 614.27, "low": 612.53, "close": 612.53, "volume": 5905.541, "close_time": 1774688399999, "quote_volume": 3622561.26601, "trades": 18462, "taker_buy_base": 2934.023, "taker_buy_quote": 1799917.2776 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 612.54, "high": 612.54, "low": 611.45, "close": 612.25, "volume": 2529.789, "close_time": 1774691999999, "quote_volume": 1547900.20245, "trades": 13835, "taker_buy_base": 1086.978, "taker_buy_quote": 665051.13009 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 612.25, "high": 613.47, "low": 610.46, "close": 611.54, "volume": 2090.756, "close_time": 1774695599999, "quote_volume": 1278815.97982, "trades": 17285, "taker_buy_base": 1085.399, "taker_buy_quote": 663957.1482 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 611.55, "high": 613.14, "low": 611.31, "close": 613.0, "volume": 1574.395, "close_time": 1774699199999, "quote_volume": 964004.7158, "trades": 11880, "taker_buy_base": 1112.058, "taker_buy_quote": 680938.69546 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 612.99, "high": 614.0, "low": 611.59, "close": 612.57, "volume": 2293.037, "close_time": 1774702799999, "quote_volume": 1405179.10099, "trades": 16306, "taker_buy_base": 1182.518, "taker_buy_quote": 724634.49647 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 612.58, "high": 618.53, "low": 612.2, "close": 615.89, "volume": 7673.265, "close_time": 1774706399999, "quote_volume": 4726374.47926, "trades": 42138, "taker_buy_base": 4561.934, "taker_buy_quote": 2810313.78395 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 615.89, "high": 617.56, "low": 614.67, "close": 615.13, "volume": 4131.901, "close_time": 1774709999999, "quote_volume": 2545652.16985, "trades": 27839, "taker_buy_base": 1758.196, "taker_buy_quote": 1083042.4038 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 615.13, "high": 619.0, "low": 614.68, "close": 617.28, "volume": 3782.635, "close_time": 1774713599999, "quote_volume": 2335100.35411, "trades": 30699, "taker_buy_base": 1969.452, "taker_buy_quote": 1215890.43519 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 617.29, "high": 617.51, "low": 616.46, "close": 616.94, "volume": 2063.238, "close_time": 1774717199999, "quote_volume": 1272970.71191, "trades": 17881, "taker_buy_base": 1010.052, "taker_buy_quote": 623167.85863 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 616.95, "high": 617.69, "low": 615.4, "close": 616.21, "volume": 1493.076, "close_time": 1774720799999, "quote_volume": 920341.96174, "trades": 13854, "taker_buy_base": 580.411, "taker_buy_quote": 357716.73402 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 616.21, "high": 617.14, "low": 616.2, "close": 616.67, "volume": 1293.499, "close_time": 1774724399999, "quote_volume": 797825.35217, "trades": 10934, "taker_buy_base": 604.116, "taker_buy_quote": 372609.87779 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 616.66, "high": 616.75, "low": 615.67, "close": 616.67, "volume": 1332.702, "close_time": 1774727999999, "quote_volume": 821381.56927, "trades": 10736, "taker_buy_base": 682.803, "taker_buy_quote": 420825.59851 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 616.67, "high": 618.1, "low": 616.66, "close": 617.9, "volume": 1409.867, "close_time": 1774731599999, "quote_volume": 870840.24432, "trades": 11302, "taker_buy_base": 730.265, "taker_buy_quote": 451046.19484 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 617.91, "high": 618.06, "low": 614.68, "close": 615.55, "volume": 1754.283, "close_time": 1774735199999, "quote_volume": 1081481.21395, "trades": 15153, "taker_buy_base": 706.757, "taker_buy_quote": 435699.39908 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 615.54, "high": 616.45, "low": 615.03, "close": 615.7, "volume": 2276.872, "close_time": 1774738799999, "quote_volume": 1401820.3821, "trades": 17316, "taker_buy_base": 1383.435, "taker_buy_quote": 851649.85577 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 615.69, "high": 615.69, "low": 610.71, "close": 611.08, "volume": 4389.554, "close_time": 1774742399999, "quote_volume": 2687443.90774, "trades": 29453, "taker_buy_base": 1692.824, "taker_buy_quote": 1036227.375 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 611.08, "high": 611.89, "low": 609.89, "close": 611.88, "volume": 2252.65, "close_time": 1774745999999, "quote_volume": 1375992.31833, "trades": 19863, "taker_buy_base": 860.154, "taker_buy_quote": 525532.88104 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 611.89, "high": 613.7, "low": 611.26, "close": 612.7, "volume": 3004.525, "close_time": 1774749599999, "quote_volume": 1840496.95381, "trades": 20019, "taker_buy_base": 1684.842, "taker_buy_quote": 1031965.54914 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 612.7, "high": 613.84, "low": 612.56, "close": 613.54, "volume": 1616.054, "close_time": 1774753199999, "quote_volume": 991104.51585, "trades": 15164, "taker_buy_base": 905.705, "taker_buy_quote": 555431.55893 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 613.55, "high": 615.3, "low": 613.09, "close": 614.05, "volume": 4373.684, "close_time": 1774756799999, "quote_volume": 2686895.96686, "trades": 24498, "taker_buy_base": 2390.043, "taker_buy_quote": 1468325.47897 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 614.06, "high": 614.31, "low": 612.99, "close": 613.05, "volume": 2723.79, "close_time": 1774760399999, "quote_volume": 1671285.90147, "trades": 15400, "taker_buy_base": 1276.762, "taker_buy_quote": 783400.04233 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 613.06, "high": 614.11, "low": 612.0, "close": 613.67, "volume": 1671.557, "close_time": 1774763999999, "quote_volume": 1024407.6927, "trades": 16226, "taker_buy_base": 862.581, "taker_buy_quote": 528626.94822 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 613.66, "high": 614.7, "low": 613.3, "close": 613.95, "volume": 1381.741, "close_time": 1774767599999, "quote_volume": 848564.77814, "trades": 13760, "taker_buy_base": 819.925, "taker_buy_quote": 503527.6251 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 613.95, "high": 614.26, "low": 612.84, "close": 613.68, "volume": 1817.907, "close_time": 1774771199999, "quote_volume": 1115116.41144, "trades": 14453, "taker_buy_base": 810.692, "taker_buy_quote": 497303.66888 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 613.68, "high": 614.35, "low": 613.41, "close": 613.84, "volume": 2908.099, "close_time": 1774774799999, "quote_volume": 1785279.35058, "trades": 13012, "taker_buy_base": 1407.574, "taker_buy_quote": 864123.26084 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 613.84, "high": 614.24, "low": 612.51, "close": 613.37, "volume": 2260.58, "close_time": 1774778399999, "quote_volume": 1386768.20171, "trades": 16563, "taker_buy_base": 1122.2, "taker_buy_quote": 688455.11942 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 613.37, "high": 613.37, "low": 610.95, "close": 612.0, "volume": 3470.367, "close_time": 1774781999999, "quote_volume": 2124565.89851, "trades": 21851, "taker_buy_base": 1387.975, "taker_buy_quote": 849733.27307 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 612.0, "high": 614.63, "low": 612.0, "close": 613.69, "volume": 2027.142, "close_time": 1774785599999, "quote_volume": 1243685.91892, "trades": 18738, "taker_buy_base": 988.138, "taker_buy_quote": 606218.34479 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 613.69, "high": 613.75, "low": 611.86, "close": 612.77, "volume": 1424.786, "close_time": 1774789199999, "quote_volume": 872865.13822, "trades": 13787, "taker_buy_base": 657.028, "taker_buy_quote": 402522.09811 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 612.78, "high": 612.89, "low": 610.0, "close": 610.24, "volume": 4097.448, "close_time": 1774792799999, "quote_volume": 2502437.33101, "trades": 25650, "taker_buy_base": 1670.942, "taker_buy_quote": 1020534.2676 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 610.24, "high": 612.46, "low": 609.03, "close": 609.28, "volume": 4733.956, "close_time": 1774796399999, "quote_volume": 2887865.15737, "trades": 24410, "taker_buy_base": 1645.213, "taker_buy_quote": 1003920.4666 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 609.28, "high": 610.18, "low": 607.46, "close": 609.64, "volume": 5538.017, "close_time": 1774799999999, "quote_volume": 3370390.52924, "trades": 33089, "taker_buy_base": 1899.191, "taker_buy_quote": 1155910.0743 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 609.63, "high": 611.06, "low": 609.16, "close": 609.54, "volume": 1818.088, "close_time": 1774803599999, "quote_volume": 1108839.8776, "trades": 15507, "taker_buy_base": 1010.964, "taker_buy_quote": 616592.22418 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 609.55, "high": 610.0, "low": 607.59, "close": 609.07, "volume": 2088.157, "close_time": 1774807199999, "quote_volume": 1271592.94177, "trades": 19265, "taker_buy_base": 1149.047, "taker_buy_quote": 699748.04318 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 609.07, "high": 610.03, "low": 608.49, "close": 609.51, "volume": 1724.355, "close_time": 1774810799999, "quote_volume": 1050515.7438, "trades": 14163, "taker_buy_base": 898.59, "taker_buy_quote": 547447.33463 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 609.51, "high": 609.84, "low": 609.0, "close": 609.23, "volume": 950.283, "close_time": 1774814399999, "quote_volume": 579037.0092, "trades": 10359, "taker_buy_base": 527.352, "taker_buy_quote": 321320.18908 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 609.23, "high": 612.26, "low": 609.19, "close": 609.47, "volume": 3658.402, "close_time": 1774817999999, "quote_volume": 2233076.69422, "trades": 16592, "taker_buy_base": 1567.032, "taker_buy_quote": 956771.3942 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 609.47, "high": 611.1, "low": 609.17, "close": 610.99, "volume": 1314.219, "close_time": 1774821599999, "quote_volume": 801407.41689, "trades": 17602, "taker_buy_base": 722.723, "taker_buy_quote": 440718.19332 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 610.99, "high": 610.99, "low": 596.42, "close": 604.32, "volume": 20615.166, "close_time": 1774825199999, "quote_volume": 12411484.31406, "trades": 106253, "taker_buy_base": 6054.057, "taker_buy_quote": 3644377.86585 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 604.31, "high": 607.93, "low": 604.05, "close": 606.09, "volume": 5940.746, "close_time": 1774828799999, "quote_volume": 3600027.46006, "trades": 59535, "taker_buy_base": 2679.504, "taker_buy_quote": 1623792.49958 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 606.09, "high": 614.5, "low": 605.09, "close": 609.64, "volume": 6380.106, "close_time": 1774832399999, "quote_volume": 3894009.26205, "trades": 56368, "taker_buy_base": 3671.592, "taker_buy_quote": 2240376.02051 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 609.64, "high": 614.93, "low": 609.64, "close": 614.01, "volume": 4486.819, "close_time": 1774835999999, "quote_volume": 2749523.4797, "trades": 36799, "taker_buy_base": 2163.912, "taker_buy_quote": 1325996.41545 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 614.02, "high": 619.08, "low": 612.51, "close": 616.62, "volume": 7729.771, "close_time": 1774839599999, "quote_volume": 4763713.75924, "trades": 41935, "taker_buy_base": 4554.724, "taker_buy_quote": 2807293.78227 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 616.62, "high": 616.97, "low": 614.69, "close": 615.67, "volume": 6296.399, "close_time": 1774843199999, "quote_volume": 3876886.69011, "trades": 39154, "taker_buy_base": 2349.676, "taker_buy_quote": 1446788.1107 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 615.68, "high": 618.02, "low": 615.68, "close": 617.08, "volume": 5782.226, "close_time": 1774846799999, "quote_volume": 3566005.15147, "trades": 40430, "taker_buy_base": 2485.355, "taker_buy_quote": 1532888.03877 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 617.09, "high": 618.75, "low": 616.13, "close": 616.88, "volume": 4886.194, "close_time": 1774850399999, "quote_volume": 3016134.30873, "trades": 32874, "taker_buy_base": 2182.015, "taker_buy_quote": 1346923.17702 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 616.88, "high": 617.99, "low": 615.51, "close": 615.61, "volume": 3513.46, "close_time": 1774853999999, "quote_volume": 2165416.50881, "trades": 22371, "taker_buy_base": 1563.807, "taker_buy_quote": 964013.37712 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 615.61, "high": 619.15, "low": 615.35, "close": 618.21, "volume": 4748.318, "close_time": 1774857599999, "quote_volume": 2930441.06059, "trades": 26529, "taker_buy_base": 2578.072, "taker_buy_quote": 1591267.9126 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 618.22, "high": 621.4, "low": 617.1, "close": 619.95, "volume": 11564.991, "close_time": 1774861199999, "quote_volume": 7160712.70701, "trades": 50785, "taker_buy_base": 5039.208, "taker_buy_quote": 3120475.56407 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 619.96, "high": 619.96, "low": 617.5, "close": 617.85, "volume": 5117.087, "close_time": 1774864799999, "quote_volume": 3163564.36513, "trades": 24576, "taker_buy_base": 2035.829, "taker_buy_quote": 1258523.87859 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 617.85, "high": 618.28, "low": 616.29, "close": 618.13, "volume": 3372.09, "close_time": 1774868399999, "quote_volume": 2082043.24385, "trades": 20789, "taker_buy_base": 1343.174, "taker_buy_quote": 829309.97504 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 618.13, "high": 621.21, "low": 617.48, "close": 617.79, "volume": 9034.706, "close_time": 1774871999999, "quote_volume": 5592584.02485, "trades": 43021, "taker_buy_base": 4194.478, "taker_buy_quote": 2596698.43451 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 617.79, "high": 620.0, "low": 617.57, "close": 619.57, "volume": 4953.367, "close_time": 1774875599999, "quote_volume": 3066312.37821, "trades": 32663, "taker_buy_base": 2534.672, "taker_buy_quote": 1569104.71135 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 619.57, "high": 620.94, "low": 616.37, "close": 616.81, "volume": 7300.643, "close_time": 1774879199999, "quote_volume": 4517815.98267, "trades": 49938, "taker_buy_base": 2903.208, "taker_buy_quote": 1796871.80387 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 616.81, "high": 618.25, "low": 613.4, "close": 617.22, "volume": 5940.104, "close_time": 1774882799999, "quote_volume": 3657059.94949, "trades": 51689, "taker_buy_base": 2869.458, "taker_buy_quote": 1766793.0231 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 617.22, "high": 619.46, "low": 615.46, "close": 618.48, "volume": 3758.993, "close_time": 1774886399999, "quote_volume": 2321029.89026, "trades": 36191, "taker_buy_base": 1741.575, "taker_buy_quote": 1075412.21789 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 618.48, "high": 618.66, "low": 615.29, "close": 616.69, "volume": 3289.694, "close_time": 1774889999999, "quote_volume": 2028869.61669, "trades": 25879, "taker_buy_base": 1245.334, "taker_buy_quote": 767769.34513 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 616.69, "high": 617.63, "low": 611.71, "close": 613.2, "volume": 3378.62, "close_time": 1774893599999, "quote_volume": 2075600.13652, "trades": 32557, "taker_buy_base": 1475.633, "taker_buy_quote": 907007.46647 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 613.2, "high": 613.6, "low": 610.11, "close": 610.8, "volume": 3778.685, "close_time": 1774897199999, "quote_volume": 2311053.13731, "trades": 25843, "taker_buy_base": 1489.254, "taker_buy_quote": 910740.99962 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 610.79, "high": 610.96, "low": 608.11, "close": 610.6, "volume": 4624.557, "close_time": 1774900799999, "quote_volume": 2818632.59549, "trades": 32416, "taker_buy_base": 2067.583, "taker_buy_quote": 1260438.94879 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 610.61, "high": 611.63, "low": 608.79, "close": 610.08, "volume": 3651.262, "close_time": 1774904399999, "quote_volume": 2227768.71017, "trades": 19761, "taker_buy_base": 1615.041, "taker_buy_quote": 985395.79157 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 610.08, "high": 613.33, "low": 609.6, "close": 612.33, "volume": 3266.861, "close_time": 1774907999999, "quote_volume": 1999722.53944, "trades": 24459, "taker_buy_base": 1576.514, "taker_buy_quote": 964918.00056 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 612.33, "high": 613.63, "low": 610.63, "close": 611.05, "volume": 2521.605, "close_time": 1774911599999, "quote_volume": 1543217.87164, "trades": 20511, "taker_buy_base": 897.614, "taker_buy_quote": 549276.04325 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 611.04, "high": 611.04, "low": 607.27, "close": 609.29, "volume": 3503.525, "close_time": 1774915199999, "quote_volume": 2131856.08262, "trades": 28553, "taker_buy_base": 1300.879, "taker_buy_quote": 791539.33858 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 609.29, "high": 612.46, "low": 608.2, "close": 611.38, "volume": 4159.174, "close_time": 1774918799999, "quote_volume": 2537763.85744, "trades": 36110, "taker_buy_base": 2251.805, "taker_buy_quote": 1374321.91445 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 611.4, "high": 619.76, "low": 610.5, "close": 616.62, "volume": 5847.763, "close_time": 1774922399999, "quote_volume": 3602633.4953, "trades": 48804, "taker_buy_base": 2765.484, "taker_buy_quote": 1704140.73946 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 616.63, "high": 617.61, "low": 614.93, "close": 614.93, "volume": 5208.762, "close_time": 1774925999999, "quote_volume": 3209632.86032, "trades": 32080, "taker_buy_base": 1956.351, "taker_buy_quote": 1205931.25051 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 614.93, "high": 615.12, "low": 612.58, "close": 613.6, "volume": 3610.766, "close_time": 1774929599999, "quote_volume": 2216355.91269, "trades": 22730, "taker_buy_base": 1500.888, "taker_buy_quote": 921256.54462 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 613.61, "high": 614.56, "low": 611.68, "close": 612.36, "volume": 4282.171, "close_time": 1774933199999, "quote_volume": 2624558.06029, "trades": 20109, "taker_buy_base": 1732.809, "taker_buy_quote": 1062306.9819 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 612.36, "high": 613.81, "low": 611.18, "close": 613.27, "volume": 3654.088, "close_time": 1774936799999, "quote_volume": 2238301.51441, "trades": 22632, "taker_buy_base": 1420.885, "taker_buy_quote": 870355.61198 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 613.26, "high": 613.38, "low": 610.97, "close": 612.14, "volume": 2328.618, "close_time": 1774940399999, "quote_volume": 1425064.21216, "trades": 20033, "taker_buy_base": 750.278, "taker_buy_quote": 459135.37939 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 612.14, "high": 612.49, "low": 609.3, "close": 611.01, "volume": 5249.741, "close_time": 1774943999999, "quote_volume": 3206715.04945, "trades": 27394, "taker_buy_base": 2119.956, "taker_buy_quote": 1295163.2898 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 611.02, "high": 611.21, "low": 606.4, "close": 607.2, "volume": 9218.886, "close_time": 1774947599999, "quote_volume": 5610883.45072, "trades": 40766, "taker_buy_base": 3651.332, "taker_buy_quote": 2223013.50854 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 607.2, "high": 608.26, "low": 598.82, "close": 600.43, "volume": 13751.913, "close_time": 1774951199999, "quote_volume": 8293147.45513, "trades": 69320, "taker_buy_base": 5206.493, "taker_buy_quote": 3145474.39596 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 600.44, "high": 603.46, "low": 599.99, "close": 602.79, "volume": 6606.971, "close_time": 1774954799999, "quote_volume": 3978640.93763, "trades": 42309, "taker_buy_base": 3556.767, "taker_buy_quote": 2141835.5786 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 602.79, "high": 606.5, "low": 602.37, "close": 605.22, "volume": 6390.532, "close_time": 1774958399999, "quote_volume": 3864184.78803, "trades": 47876, "taker_buy_base": 3569.951, "taker_buy_quote": 2158791.33064 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 605.23, "high": 607.86, "low": 604.3, "close": 606.21, "volume": 4314.147, "close_time": 1774961999999, "quote_volume": 2615407.85685, "trades": 35912, "taker_buy_base": 2671.238, "taker_buy_quote": 1619439.58906 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 606.22, "high": 613.75, "low": 606.15, "close": 612.37, "volume": 8295.729, "close_time": 1774965599999, "quote_volume": 5053142.52692, "trades": 63059, "taker_buy_base": 4175.564, "taker_buy_quote": 2544082.06104 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 612.36, "high": 615.98, "low": 606.52, "close": 608.34, "volume": 10675.229, "close_time": 1774969199999, "quote_volume": 6533672.69592, "trades": 81071, "taker_buy_base": 4204.298, "taker_buy_quote": 2572604.91338 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 608.35, "high": 611.68, "low": 607.6, "close": 607.9, "volume": 7554.322, "close_time": 1774972799999, "quote_volume": 4604570.85593, "trades": 61691, "taker_buy_base": 3221.997, "taker_buy_quote": 1964449.50904 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 607.9, "high": 616.59, "low": 607.8, "close": 614.29, "volume": 8152.04, "close_time": 1774976399999, "quote_volume": 4989041.26536, "trades": 77733, "taker_buy_base": 4118.769, "taker_buy_quote": 2520582.15581 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 614.3, "high": 619.77, "low": 613.7, "close": 613.88, "volume": 10770.632, "close_time": 1774979999999, "quote_volume": 6639838.01256, "trades": 73051, "taker_buy_base": 4732.897, "taker_buy_quote": 2917547.13978 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 613.88, "high": 617.2, "low": 613.88, "close": 615.95, "volume": 4576.782, "close_time": 1774983599999, "quote_volume": 2816252.6994, "trades": 35286, "taker_buy_base": 2632.062, "taker_buy_quote": 1619217.17772 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 615.96, "high": 617.07, "low": 615.04, "close": 615.77, "volume": 3208.41, "close_time": 1774987199999, "quote_volume": 1976381.89268, "trades": 19824, "taker_buy_base": 1416.932, "taker_buy_quote": 872866.40798 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 615.76, "high": 619.32, "low": 615.76, "close": 619.18, "volume": 3469.109, "close_time": 1774990799999, "quote_volume": 2143730.23645, "trades": 18014, "taker_buy_base": 2130.945, "taker_buy_quote": 1316678.05584 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 619.19, "high": 619.38, "low": 616.92, "close": 618.0, "volume": 2017.55, "close_time": 1774994399999, "quote_volume": 1246616.19641, "trades": 13546, "taker_buy_base": 998.477, "taker_buy_quote": 617023.15231 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 618.0, "high": 618.43, "low": 615.09, "close": 616.92, "volume": 2824.396, "close_time": 1774997999999, "quote_volume": 1742020.65107, "trades": 18948, "taker_buy_base": 1340.764, "taker_buy_quote": 826880.1392 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 616.91, "high": 618.11, "low": 616.19, "close": 617.43, "volume": 2962.884, "close_time": 1775001599999, "quote_volume": 1828552.20409, "trades": 20878, "taker_buy_base": 1295.012, "taker_buy_quote": 799202.94594 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 617.42, "high": 619.85, "low": 616.0, "close": 619.2, "volume": 4208.205, "close_time": 1775005199999, "quote_volume": 2599467.42273, "trades": 37188, "taker_buy_base": 2337.503, "taker_buy_quote": 1444323.00271 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 619.21, "high": 619.5, "low": 615.36, "close": 615.52, "volume": 3319.431, "close_time": 1775008799999, "quote_volume": 2049900.63407, "trades": 29134, "taker_buy_base": 1713.108, "taker_buy_quote": 1058117.31789 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 615.53, "high": 616.5, "low": 613.92, "close": 614.7, "volume": 3455.326, "close_time": 1775012399999, "quote_volume": 2126270.8958, "trades": 28499, "taker_buy_base": 1818.321, "taker_buy_quote": 1118944.27624 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 614.71, "high": 617.33, "low": 614.71, "close": 616.76, "volume": 4456.068, "close_time": 1775015999999, "quote_volume": 2747722.97585, "trades": 25103, "taker_buy_base": 1971.087, "taker_buy_quote": 1215348.58278 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 616.76, "high": 617.17, "low": 615.47, "close": 615.88, "volume": 2809.117, "close_time": 1775019599999, "quote_volume": 1731260.88109, "trades": 24269, "taker_buy_base": 1299.455, "taker_buy_quote": 800892.30947 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 615.89, "high": 619.44, "low": 614.96, "close": 617.35, "volume": 9364.437, "close_time": 1775023199999, "quote_volume": 5780669.23049, "trades": 47069, "taker_buy_base": 4229.292, "taker_buy_quote": 2611188.74911 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 617.36, "high": 621.9, "low": 617.2, "close": 619.22, "volume": 13379.454, "close_time": 1775026799999, "quote_volume": 8286966.58067, "trades": 62173, "taker_buy_base": 6420.045, "taker_buy_quote": 3977903.34496 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 619.22, "high": 621.05, "low": 616.14, "close": 616.32, "volume": 5961.127, "close_time": 1775030399999, "quote_volume": 3687743.52994, "trades": 41668, "taker_buy_base": 2380.338, "taker_buy_quote": 1473280.07964 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 616.33, "high": 617.43, "low": 614.85, "close": 615.45, "volume": 4666.735, "close_time": 1775033999999, "quote_volume": 2875856.08288, "trades": 35396, "taker_buy_base": 2095.755, "taker_buy_quote": 1291601.06672 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 615.46, "high": 616.11, "low": 613.89, "close": 615.61, "volume": 5145.619, "close_time": 1775037599999, "quote_volume": 3163967.30924, "trades": 28113, "taker_buy_base": 1977.184, "taker_buy_quote": 1215711.42682 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 615.61, "high": 616.6, "low": 613.71, "close": 614.77, "volume": 7035.878, "close_time": 1775041199999, "quote_volume": 4328837.58271, "trades": 36157, "taker_buy_base": 2721.284, "taker_buy_quote": 1674410.7594 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 614.77, "high": 615.79, "low": 614.04, "close": 615.34, "volume": 4010.113, "close_time": 1775044799999, "quote_volume": 2465874.97938, "trades": 26028, "taker_buy_base": 1466.416, "taker_buy_quote": 901673.25877 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 615.34, "high": 617.91, "low": 613.3, "close": 614.65, "volume": 6346.962, "close_time": 1775048399999, "quote_volume": 3906014.08818, "trades": 42555, "taker_buy_base": 3059.148, "taker_buy_quote": 1882784.99152 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 614.66, "high": 616.51, "low": 609.87, "close": 610.91, "volume": 10226.562, "close_time": 1775051999999, "quote_volume": 6269612.4965, "trades": 80485, "taker_buy_base": 3807.366, "taker_buy_quote": 2334613.88418 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 610.91, "high": 614.71, "low": 610.69, "close": 613.75, "volume": 5095.251, "close_time": 1775055599999, "quote_volume": 3121243.48485, "trades": 49125, "taker_buy_base": 2581.439, "taker_buy_quote": 1581255.98987 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 613.75, "high": 615.21, "low": 612.05, "close": 614.82, "volume": 4637.449, "close_time": 1775059199999, "quote_volume": 2847002.243, "trades": 39415, "taker_buy_base": 2252.499, "taker_buy_quote": 1382983.77162 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 614.82, "high": 617.31, "low": 611.44, "close": 616.4, "volume": 6722.573, "close_time": 1775062799999, "quote_volume": 4132704.18979, "trades": 42441, "taker_buy_base": 3121.738, "taker_buy_quote": 1919041.11876 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 616.39, "high": 619.5, "low": 613.76, "close": 614.1, "volume": 4473.66, "close_time": 1775066399999, "quote_volume": 2757395.58313, "trades": 38568, "taker_buy_base": 2160.175, "taker_buy_quote": 1331939.43921 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 614.1, "high": 614.88, "low": 612.36, "close": 613.04, "volume": 3521.866, "close_time": 1775069999999, "quote_volume": 2160315.20482, "trades": 38087, "taker_buy_base": 1715.457, "taker_buy_quote": 1052342.10642 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 613.05, "high": 614.63, "low": 612.59, "close": 613.76, "volume": 3125.268, "close_time": 1775073599999, "quote_volume": 1917659.75225, "trades": 26373, "taker_buy_base": 1336.727, "taker_buy_quote": 820236.96831 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 613.76, "high": 613.99, "low": 610.83, "close": 613.48, "volume": 3268.0, "close_time": 1775077199999, "quote_volume": 2000846.84333, "trades": 20939, "taker_buy_base": 1175.303, "taker_buy_quote": 719542.3566 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 613.48, "high": 616.0, "low": 613.39, "close": 614.42, "volume": 3682.099, "close_time": 1775080799999, "quote_volume": 2263178.57964, "trades": 25542, "taker_buy_base": 1455.826, "taker_buy_quote": 894895.27141 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 614.42, "high": 614.47, "low": 609.58, "close": 610.84, "volume": 5514.349, "close_time": 1775084399999, "quote_volume": 3370719.33396, "trades": 38846, "taker_buy_base": 1837.262, "taker_buy_quote": 1123140.64145 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 610.85, "high": 611.5, "low": 609.88, "close": 610.81, "volume": 2132.016, "close_time": 1775087999999, "quote_volume": 1302340.17982, "trades": 27608, "taker_buy_base": 880.546, "taker_buy_quote": 537857.83647 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 610.81, "high": 613.6, "low": 610.0, "close": 613.6, "volume": 4159.206, "close_time": 1775091599999, "quote_volume": 2542852.48886, "trades": 38758, "taker_buy_base": 2074.384, "taker_buy_quote": 1268360.60641 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 613.59, "high": 613.59, "low": 602.56, "close": 604.14, "volume": 19624.929, "close_time": 1775095199999, "quote_volume": 11895425.92752, "trades": 151043, "taker_buy_base": 9035.289, "taker_buy_quote": 5474818.29288 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 604.13, "high": 604.17, "low": 596.16, "close": 597.09, "volume": 17334.793, "close_time": 1775098799999, "quote_volume": 10392575.95773, "trades": 98702, "taker_buy_base": 5112.167, "taker_buy_quote": 3064468.17346 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 597.1, "high": 598.04, "low": 591.69, "close": 592.06, "volume": 19768.636, "close_time": 1775102399999, "quote_volume": 11756950.83094, "trades": 95665, "taker_buy_base": 7689.026, "taker_buy_quote": 4571187.31817 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 592.06, "high": 592.51, "low": 587.34, "close": 587.91, "volume": 17542.95, "close_time": 1775105999999, "quote_volume": 10348341.99825, "trades": 83373, "taker_buy_base": 6189.631, "taker_buy_quote": 3653313.25147 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 587.91, "high": 591.4, "low": 587.91, "close": 590.79, "volume": 11572.732, "close_time": 1775109599999, "quote_volume": 6827477.25904, "trades": 61208, "taker_buy_base": 5900.238, "taker_buy_quote": 3480951.29814 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 590.79, "high": 591.76, "low": 588.55, "close": 590.03, "volume": 9495.647, "close_time": 1775113199999, "quote_volume": 5601917.38676, "trades": 44971, "taker_buy_base": 3794.73, "taker_buy_quote": 2238606.49199 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 590.03, "high": 592.5, "low": 589.15, "close": 591.82, "volume": 5688.566, "close_time": 1775116799999, "quote_volume": 3364077.09066, "trades": 36670, "taker_buy_base": 2802.477, "taker_buy_quote": 1657198.52777 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 591.82, "high": 591.82, "low": 587.57, "close": 587.91, "volume": 9061.382, "close_time": 1775120399999, "quote_volume": 5341590.70698, "trades": 39730, "taker_buy_base": 3226.683, "taker_buy_quote": 1902812.61034 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 587.91, "high": 588.15, "low": 585.2, "close": 585.74, "volume": 11356.572, "close_time": 1775123999999, "quote_volume": 6659747.32009, "trades": 52611, "taker_buy_base": 4963.946, "taker_buy_quote": 2910690.46045 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 585.74, "high": 586.32, "low": 581.04, "close": 581.39, "volume": 12233.486, "close_time": 1775127599999, "quote_volume": 7136113.91533, "trades": 62105, "taker_buy_base": 5047.478, "taker_buy_quote": 2943555.43608 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 581.39, "high": 581.89, "low": 577.25, "close": 581.23, "volume": 20899.172, "close_time": 1775131199999, "quote_volume": 12124223.81058, "trades": 74852, "taker_buy_base": 7686.961, "taker_buy_quote": 4459210.32432 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 581.23, "high": 581.4, "low": 575.0, "close": 575.4, "volume": 26958.838, "close_time": 1775134799999, "quote_volume": 15589517.56274, "trades": 96010, "taker_buy_base": 11354.376, "taker_buy_quote": 6566816.2549 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 575.4, "high": 576.04, "low": 570.31, "close": 573.22, "volume": 37110.971, "close_time": 1775138399999, "quote_volume": 21254760.13584, "trades": 126983, "taker_buy_base": 20178.229, "taker_buy_quote": 11556764.79364 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 573.23, "high": 579.2, "low": 571.56, "close": 576.05, "volume": 17486.753, "close_time": 1775141999999, "quote_volume": 10055704.40763, "trades": 124433, "taker_buy_base": 8587.459, "taker_buy_quote": 4939725.26863 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 576.05, "high": 576.7, "low": 571.47, "close": 574.13, "volume": 15905.237, "close_time": 1775145599999, "quote_volume": 9122934.58247, "trades": 84276, "taker_buy_base": 8438.551, "taker_buy_quote": 4840230.53372 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 574.12, "high": 581.27, "low": 573.82, "close": 579.89, "volume": 14704.368, "close_time": 1775149199999, "quote_volume": 8485303.55771, "trades": 73439, "taker_buy_base": 8591.915, "taker_buy_quote": 4955732.26397 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 579.9, "high": 582.98, "low": 578.25, "close": 578.53, "volume": 8276.295, "close_time": 1775152799999, "quote_volume": 4805787.69808, "trades": 48237, "taker_buy_base": 3808.22, "taker_buy_quote": 2211560.45358 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 578.52, "high": 582.69, "low": 578.31, "close": 581.95, "volume": 3432.038, "close_time": 1775156399999, "quote_volume": 1992867.50853, "trades": 28750, "taker_buy_base": 2026.652, "taker_buy_quote": 1176951.54176 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 581.95, "high": 583.72, "low": 580.33, "close": 583.51, "volume": 3498.814, "close_time": 1775159999999, "quote_volume": 2037317.95186, "trades": 25730, "taker_buy_base": 1796.199, "taker_buy_quote": 1045774.91821 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 583.5, "high": 584.83, "low": 582.74, "close": 583.64, "volume": 2924.46, "close_time": 1775163599999, "quote_volume": 1707567.64086, "trades": 22690, "taker_buy_base": 1709.405, "taker_buy_quote": 998149.14692 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 583.64, "high": 584.53, "low": 582.03, "close": 584.25, "volume": 2764.541, "close_time": 1775167199999, "quote_volume": 1612379.16289, "trades": 23161, "taker_buy_base": 1210.913, "taker_buy_quote": 706266.55019 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 584.24, "high": 584.78, "low": 581.14, "close": 583.26, "volume": 3823.761, "close_time": 1775170799999, "quote_volume": 2229512.1619, "trades": 26667, "taker_buy_base": 1453.365, "taker_buy_quote": 847407.93549 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 583.26, "high": 584.12, "low": 582.4, "close": 583.52, "volume": 1994.172, "close_time": 1775174399999, "quote_volume": 1163243.43481, "trades": 18344, "taker_buy_base": 1144.392, "taker_buy_quote": 667577.45986 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 583.52, "high": 585.65, "low": 582.86, "close": 584.03, "volume": 4311.2, "close_time": 1775177999999, "quote_volume": 2518997.99233, "trades": 30822, "taker_buy_base": 2206.389, "taker_buy_quote": 1289174.20063 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 584.03, "high": 587.06, "low": 583.66, "close": 584.43, "volume": 5652.629, "close_time": 1775181599999, "quote_volume": 3305721.66546, "trades": 32331, "taker_buy_base": 2157.607, "taker_buy_quote": 1262531.80434 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 584.44, "high": 586.02, "low": 581.93, "close": 584.81, "volume": 5477.562, "close_time": 1775185199999, "quote_volume": 3197237.71485, "trades": 38284, "taker_buy_base": 2863.282, "taker_buy_quote": 1671947.60709 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 584.81, "high": 586.39, "low": 584.48, "close": 585.82, "volume": 3812.815, "close_time": 1775188799999, "quote_volume": 2232820.5916, "trades": 23568, "taker_buy_base": 2090.121, "taker_buy_quote": 1224010.71176 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 585.82, "high": 587.03, "low": 585.01, "close": 586.62, "volume": 2836.27, "close_time": 1775192399999, "quote_volume": 1661939.34965, "trades": 22346, "taker_buy_base": 1253.952, "taker_buy_quote": 734899.70395 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 586.62, "high": 588.16, "low": 584.98, "close": 586.79, "volume": 3224.276, "close_time": 1775195999999, "quote_volume": 1892879.94512, "trades": 21843, "taker_buy_base": 1836.081, "taker_buy_quote": 1078073.61127 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 586.79, "high": 587.73, "low": 585.42, "close": 586.21, "volume": 2798.432, "close_time": 1775199599999, "quote_volume": 1641598.17271, "trades": 22282, "taker_buy_base": 1500.337, "taker_buy_quote": 880117.40087 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 586.22, "high": 589.0, "low": 585.99, "close": 586.49, "volume": 3422.097, "close_time": 1775203199999, "quote_volume": 2008625.55056, "trades": 22225, "taker_buy_base": 1720.009, "taker_buy_quote": 1009584.16552 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 586.5, "high": 588.31, "low": 584.0, "close": 585.75, "volume": 4201.556, "close_time": 1775206799999, "quote_volume": 2463208.78436, "trades": 29834, "taker_buy_base": 2026.64, "taker_buy_quote": 1187870.66469 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 585.75, "high": 586.04, "low": 583.16, "close": 585.26, "volume": 5832.141, "close_time": 1775210399999, "quote_volume": 3410674.15364, "trades": 33559, "taker_buy_base": 2847.144, "taker_buy_quote": 1665334.6043 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 585.25, "high": 585.96, "low": 583.58, "close": 585.88, "volume": 2357.653, "close_time": 1775213999999, "quote_volume": 1379183.61371, "trades": 25733, "taker_buy_base": 1229.486, "taker_buy_quote": 719249.35767 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 585.89, "high": 587.71, "low": 585.51, "close": 587.34, "volume": 3284.532, "close_time": 1775217599999, "quote_volume": 1926892.28083, "trades": 24623, "taker_buy_base": 1964.946, "taker_buy_quote": 1152778.919 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 587.34, "high": 590.31, "low": 584.58, "close": 585.4, "volume": 6066.251, "close_time": 1775221199999, "quote_volume": 3562129.2404, "trades": 47149, "taker_buy_base": 3287.157, "taker_buy_quote": 1930832.13301 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 585.4, "high": 586.66, "low": 584.08, "close": 586.49, "volume": 3355.842, "close_time": 1775224799999, "quote_volume": 1964717.28174, "trades": 30210, "taker_buy_base": 1724.0, "taker_buy_quote": 1009409.2156 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 586.5, "high": 588.35, "low": 585.72, "close": 587.75, "volume": 3506.662, "close_time": 1775228399999, "quote_volume": 2059174.79149, "trades": 25231, "taker_buy_base": 2209.014, "taker_buy_quote": 1297176.66714 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 587.74, "high": 588.95, "low": 586.3, "close": 586.99, "volume": 5069.582, "close_time": 1775231999999, "quote_volume": 2977779.21176, "trades": 25080, "taker_buy_base": 1840.814, "taker_buy_quote": 1081342.47476 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 586.99, "high": 588.96, "low": 586.98, "close": 588.81, "volume": 2237.597, "close_time": 1775235599999, "quote_volume": 1315626.58706, "trades": 19381, "taker_buy_base": 1320.675, "taker_buy_quote": 776529.74407 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 588.81, "high": 589.33, "low": 587.1, "close": 588.41, "volume": 1713.244, "close_time": 1775239199999, "quote_volume": 1007898.58643, "trades": 18001, "taker_buy_base": 1038.769, "taker_buy_quote": 611150.57357 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 588.42, "high": 589.0, "low": 587.54, "close": 588.02, "volume": 1480.419, "close_time": 1775242799999, "quote_volume": 870782.33762, "trades": 14061, "taker_buy_base": 799.538, "taker_buy_quote": 470283.15646 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 588.03, "high": 588.83, "low": 586.63, "close": 588.66, "volume": 1343.177, "close_time": 1775246399999, "quote_volume": 789530.628, "trades": 11009, "taker_buy_base": 749.066, "taker_buy_quote": 440371.0146 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 588.66, "high": 589.21, "low": 588.1, "close": 588.46, "volume": 998.364, "close_time": 1775249999999, "quote_volume": 587884.00934, "trades": 9155, "taker_buy_base": 607.826, "taker_buy_quote": 357915.14443 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 588.47, "high": 589.1, "low": 587.61, "close": 588.75, "volume": 1541.992, "close_time": 1775253599999, "quote_volume": 907616.20694, "trades": 13657, "taker_buy_base": 654.868, "taker_buy_quote": 385420.39892 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 588.75, "high": 588.9, "low": 587.0, "close": 587.26, "volume": 930.531, "close_time": 1775257199999, "quote_volume": 547027.5172, "trades": 10797, "taker_buy_base": 481.586, "taker_buy_quote": 283079.49415 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 587.26, "high": 588.65, "low": 587.09, "close": 588.31, "volume": 1051.551, "close_time": 1775260799999, "quote_volume": 617970.12139, "trades": 9129, "taker_buy_base": 547.289, "taker_buy_quote": 321603.69773 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 588.32, "high": 588.65, "low": 587.24, "close": 587.68, "volume": 1446.3, "close_time": 1775264399999, "quote_volume": 850491.31489, "trades": 10753, "taker_buy_base": 830.204, "taker_buy_quote": 488183.14766 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 587.68, "high": 588.36, "low": 587.1, "close": 587.69, "volume": 1599.178, "close_time": 1775267999999, "quote_volume": 939768.04306, "trades": 10609, "taker_buy_base": 829.496, "taker_buy_quote": 487446.2948 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 587.68, "high": 588.72, "low": 587.51, "close": 588.28, "volume": 1723.044, "close_time": 1775271599999, "quote_volume": 1013135.84861, "trades": 11209, "taker_buy_base": 1161.9, "taker_buy_quote": 683136.18002 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 588.27, "high": 589.26, "low": 588.25, "close": 589.12, "volume": 1661.249, "close_time": 1775275199999, "quote_volume": 978244.66725, "trades": 9562, "taker_buy_base": 822.748, "taker_buy_quote": 484493.99126 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 589.12, "high": 589.33, "low": 588.53, "close": 588.75, "volume": 1389.511, "close_time": 1775278799999, "quote_volume": 818272.4157, "trades": 11481, "taker_buy_base": 528.88, "taker_buy_quote": 311452.06127 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 588.74, "high": 589.66, "low": 588.33, "close": 589.66, "volume": 1946.692, "close_time": 1775282399999, "quote_volume": 1146924.60373, "trades": 12850, "taker_buy_base": 1084.393, "taker_buy_quote": 638838.10346 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 589.66, "high": 592.25, "low": 589.66, "close": 591.57, "volume": 4173.441, "close_time": 1775285999999, "quote_volume": 2467636.64785, "trades": 20201, "taker_buy_base": 2192.161, "taker_buy_quote": 1295695.74273 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 591.57, "high": 591.57, "low": 589.23, "close": 590.0, "volume": 5751.677, "close_time": 1775289599999, "quote_volume": 3394941.73438, "trades": 17486, "taker_buy_base": 2006.278, "taker_buy_quote": 1184401.85276 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 590.0, "high": 591.73, "low": 589.24, "close": 589.44, "volume": 4019.703, "close_time": 1775293199999, "quote_volume": 2374730.37753, "trades": 18416, "taker_buy_base": 1714.529, "taker_buy_quote": 1012980.10852 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 589.45, "high": 590.31, "low": 589.03, "close": 590.16, "volume": 1831.925, "close_time": 1775296799999, "quote_volume": 1080414.0772, "trades": 15243, "taker_buy_base": 886.73, "taker_buy_quote": 522965.9136 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 590.16, "high": 590.58, "low": 589.11, "close": 590.19, "volume": 2400.679, "close_time": 1775300399999, "quote_volume": 1416309.97385, "trades": 17808, "taker_buy_base": 1170.053, "taker_buy_quote": 690255.02571 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 590.2, "high": 590.45, "low": 589.2, "close": 589.49, "volume": 2150.619, "close_time": 1775303999999, "quote_volume": 1268363.8807, "trades": 13294, "taker_buy_base": 1164.394, "taker_buy_quote": 686727.87266 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 589.5, "high": 589.79, "low": 589.14, "close": 589.68, "volume": 1859.584, "close_time": 1775307599999, "quote_volume": 1096213.1725, "trades": 15504, "taker_buy_base": 840.434, "taker_buy_quote": 495404.50697 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 589.68, "high": 590.89, "low": 589.67, "close": 590.2, "volume": 2036.091, "close_time": 1775311199999, "quote_volume": 1201454.24313, "trades": 14109, "taker_buy_base": 805.773, "taker_buy_quote": 475471.21307 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 590.2, "high": 590.53, "low": 588.11, "close": 590.22, "volume": 3605.692, "close_time": 1775314799999, "quote_volume": 2125754.40222, "trades": 22210, "taker_buy_base": 1310.896, "taker_buy_quote": 772817.45271 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 590.22, "high": 591.82, "low": 589.81, "close": 591.11, "volume": 4416.459, "close_time": 1775318399999, "quote_volume": 2609429.08868, "trades": 28390, "taker_buy_base": 2255.186, "taker_buy_quote": 1332545.60811 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 591.12, "high": 593.54, "low": 590.46, "close": 591.34, "volume": 3486.562, "close_time": 1775321999999, "quote_volume": 2064204.98075, "trades": 22204, "taker_buy_base": 1692.833, "taker_buy_quote": 1002395.39064 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 591.35, "high": 592.92, "low": 590.7, "close": 592.69, "volume": 2781.306, "close_time": 1775325599999, "quote_volume": 1646012.46708, "trades": 16670, "taker_buy_base": 1393.406, "taker_buy_quote": 824226.23912 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 592.69, "high": 593.5, "low": 592.39, "close": 593.36, "volume": 1977.608, "close_time": 1775329199999, "quote_volume": 1172498.94747, "trades": 14074, "taker_buy_base": 987.713, "taker_buy_quote": 585557.36968 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 593.35, "high": 596.58, "low": 593.02, "close": 593.46, "volume": 3735.075, "close_time": 1775332799999, "quote_volume": 2221250.48203, "trades": 26986, "taker_buy_base": 2027.373, "taker_buy_quote": 1205462.6963 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 593.46, "high": 593.72, "low": 592.71, "close": 593.57, "volume": 1221.799, "close_time": 1775336399999, "quote_volume": 724651.02727, "trades": 10547, "taker_buy_base": 688.427, "taker_buy_quote": 408291.19712 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 593.57, "high": 595.16, "low": 593.23, "close": 594.46, "volume": 1714.191, "close_time": 1775339999999, "quote_volume": 1018533.88776, "trades": 14981, "taker_buy_base": 716.214, "taker_buy_quote": 425529.76415 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 594.47, "high": 594.88, "low": 593.8, "close": 594.25, "volume": 1298.838, "close_time": 1775343599999, "quote_volume": 771808.06254, "trades": 14450, "taker_buy_base": 577.362, "taker_buy_quote": 343088.46593 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 594.24, "high": 594.29, "low": 592.54, "close": 593.36, "volume": 1438.211, "close_time": 1775347199999, "quote_volume": 853571.64543, "trades": 13284, "taker_buy_base": 716.674, "taker_buy_quote": 425373.61151 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 593.36, "high": 594.05, "low": 592.21, "close": 592.45, "volume": 1839.142, "close_time": 1775350799999, "quote_volume": 1091211.01208, "trades": 11953, "taker_buy_base": 921.425, "taker_buy_quote": 546734.53689 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 592.46, "high": 593.65, "low": 591.71, "close": 591.92, "volume": 2285.195, "close_time": 1775354399999, "quote_volume": 1354026.79036, "trades": 11655, "taker_buy_base": 1162.804, "taker_buy_quote": 688989.22952 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 591.92, "high": 593.23, "low": 591.12, "close": 593.22, "volume": 2703.795, "close_time": 1775357999999, "quote_volume": 1601880.05196, "trades": 13666, "taker_buy_base": 1515.032, "taker_buy_quote": 897549.89453 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 593.23, "high": 593.66, "low": 592.69, "close": 593.43, "volume": 1460.413, "close_time": 1775361599999, "quote_volume": 866267.4473, "trades": 9682, "taker_buy_base": 677.617, "taker_buy_quote": 401924.3682 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 593.42, "high": 593.55, "low": 592.82, "close": 593.12, "volume": 1026.408, "close_time": 1775365199999, "quote_volume": 608826.17724, "trades": 10370, "taker_buy_base": 481.674, "taker_buy_quote": 285705.01788 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 593.11, "high": 594.0, "low": 592.0, "close": 592.25, "volume": 2377.338, "close_time": 1775368799999, "quote_volume": 1409905.94918, "trades": 14351, "taker_buy_base": 1206.862, "taker_buy_quote": 715787.50632 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 592.25, "high": 592.31, "low": 587.71, "close": 590.51, "volume": 5096.998, "close_time": 1775372399999, "quote_volume": 3006475.93233, "trades": 30328, "taker_buy_base": 2288.009, "taker_buy_quote": 1349540.48186 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 590.52, "high": 591.42, "low": 589.63, "close": 590.46, "volume": 3633.493, "close_time": 1775375999999, "quote_volume": 2145557.58641, "trades": 18844, "taker_buy_base": 1478.597, "taker_buy_quote": 872985.07733 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 590.46, "high": 593.14, "low": 590.15, "close": 592.44, "volume": 3379.177, "close_time": 1775379599999, "quote_volume": 2000668.60609, "trades": 19584, "taker_buy_base": 1812.843, "taker_buy_quote": 1073232.5721 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 592.44, "high": 593.79, "low": 592.44, "close": 593.39, "volume": 1997.195, "close_time": 1775383199999, "quote_volume": 1185013.85653, "trades": 15758, "taker_buy_base": 970.519, "taker_buy_quote": 575804.46496 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 593.39, "high": 594.97, "low": 592.93, "close": 593.86, "volume": 2525.994, "close_time": 1775386799999, "quote_volume": 1499443.88395, "trades": 18101, "taker_buy_base": 1207.857, "taker_buy_quote": 716951.2535 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 593.86, "high": 594.32, "low": 593.0, "close": 593.98, "volume": 1500.39, "close_time": 1775390399999, "quote_volume": 890876.38485, "trades": 15560, "taker_buy_base": 863.276, "taker_buy_quote": 512600.74207 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 593.97, "high": 593.98, "low": 589.05, "close": 589.58, "volume": 5189.572, "close_time": 1775393999999, "quote_volume": 3069570.67674, "trades": 27707, "taker_buy_base": 2432.828, "taker_buy_quote": 1439134.44191 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 589.57, "high": 589.64, "low": 587.13, "close": 589.1, "volume": 4954.615, "close_time": 1775397599999, "quote_volume": 2916102.28859, "trades": 27619, "taker_buy_base": 2042.186, "taker_buy_quote": 1202051.41743 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 589.09, "high": 590.95, "low": 588.88, "close": 589.5, "volume": 3064.53, "close_time": 1775401199999, "quote_volume": 1807677.40642, "trades": 19652, "taker_buy_base": 1361.478, "taker_buy_quote": 803150.79654 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 589.5, "high": 596.42, "low": 588.53, "close": 593.13, "volume": 7573.79, "close_time": 1775404799999, "quote_volume": 4493466.67744, "trades": 49430, "taker_buy_base": 4266.718, "taker_buy_quote": 2531252.28711 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 593.13, "high": 593.69, "low": 592.3, "close": 592.9, "volume": 1982.135, "close_time": 1775408399999, "quote_volume": 1175350.11523, "trades": 21169, "taker_buy_base": 939.901, "taker_buy_quote": 557304.17688 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 592.91, "high": 593.49, "low": 591.77, "close": 592.99, "volume": 1974.572, "close_time": 1775411999999, "quote_volume": 1170671.00953, "trades": 20422, "taker_buy_base": 1081.837, "taker_buy_quote": 641452.83433 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 593.0, "high": 593.63, "low": 591.84, "close": 592.2, "volume": 1903.232, "close_time": 1775415599999, "quote_volume": 1127941.26327, "trades": 16618, "taker_buy_base": 740.054, "taker_buy_quote": 438710.94459 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 592.2, "high": 593.59, "low": 591.67, "close": 592.53, "volume": 1846.734, "close_time": 1775419199999, "quote_volume": 1094343.45935, "trades": 14249, "taker_buy_base": 897.426, "taker_buy_quote": 531646.22424 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 592.53, "high": 593.62, "low": 591.33, "close": 593.47, "volume": 2163.679, "close_time": 1775422799999, "quote_volume": 1281881.8714, "trades": 18863, "taker_buy_base": 1106.63, "taker_buy_quote": 655794.62504 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 593.47, "high": 593.48, "low": 590.51, "close": 591.27, "volume": 3024.132, "close_time": 1775426399999, "quote_volume": 1789743.38417, "trades": 14790, "taker_buy_base": 1646.742, "taker_buy_quote": 974702.76512 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 591.27, "high": 597.72, "low": 590.81, "close": 597.1, "volume": 4412.642, "close_time": 1775429999999, "quote_volume": 2621789.28442, "trades": 44393, "taker_buy_base": 2546.644, "taker_buy_quote": 1512929.27754 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 597.11, "high": 604.06, "low": 596.79, "close": 601.5, "volume": 10116.779, "close_time": 1775433599999, "quote_volume": 6079278.91735, "trades": 76584, "taker_buy_base": 5657.686, "taker_buy_quote": 3399489.7711 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 601.5, "high": 607.66, "low": 601.5, "close": 603.44, "volume": 9666.655, "close_time": 1775437199999, "quote_volume": 5847944.08683, "trades": 72843, "taker_buy_base": 4910.469, "taker_buy_quote": 2970983.32367 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 603.45, "high": 603.76, "low": 600.43, "close": 600.73, "volume": 4655.743, "close_time": 1775440799999, "quote_volume": 2800580.62504, "trades": 41601, "taker_buy_base": 1801.329, "taker_buy_quote": 1083474.49155 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 600.73, "high": 605.02, "low": 600.6, "close": 602.98, "volume": 4083.23, "close_time": 1775444399999, "quote_volume": 2463094.95591, "trades": 39828, "taker_buy_base": 2498.831, "taker_buy_quote": 1507118.29957 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 602.98, "high": 603.09, "low": 600.1, "close": 600.61, "volume": 3402.072, "close_time": 1775447999999, "quote_volume": 2046765.12799, "trades": 25662, "taker_buy_base": 1674.295, "taker_buy_quote": 1007584.17194 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 600.62, "high": 601.45, "low": 598.63, "close": 599.99, "volume": 5003.166, "close_time": 1775451599999, "quote_volume": 3002201.61109, "trades": 23653, "taker_buy_base": 1868.34, "taker_buy_quote": 1121148.10444 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 599.99, "high": 602.96, "low": 599.86, "close": 601.99, "volume": 3316.983, "close_time": 1775455199999, "quote_volume": 1994722.45385, "trades": 19272, "taker_buy_base": 2025.038, "taker_buy_quote": 1218354.3004 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 601.99, "high": 604.19, "low": 600.0, "close": 601.36, "volume": 5209.948, "close_time": 1775458799999, "quote_volume": 3136909.47815, "trades": 35234, "taker_buy_base": 2316.797, "taker_buy_quote": 1394819.48791 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 601.36, "high": 604.47, "low": 600.13, "close": 603.8, "volume": 5310.643, "close_time": 1775462399999, "quote_volume": 3200563.61844, "trades": 29451, "taker_buy_base": 2702.394, "taker_buy_quote": 1628462.33264 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 603.81, "high": 605.32, "low": 603.78, "close": 604.18, "volume": 3530.64, "close_time": 1775465999999, "quote_volume": 2133742.70712, "trades": 23965, "taker_buy_base": 2068.776, "taker_buy_quote": 1250282.00924 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 604.19, "high": 610.29, "low": 604.05, "close": 606.98, "volume": 7673.589, "close_time": 1775469599999, "quote_volume": 4661738.17594, "trades": 46198, "taker_buy_base": 4041.406, "taker_buy_quote": 2455377.28073 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 606.99, "high": 607.9, "low": 605.59, "close": 606.61, "volume": 3295.162, "close_time": 1775473199999, "quote_volume": 1999823.85271, "trades": 26105, "taker_buy_base": 1691.845, "taker_buy_quote": 1026864.30781 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 606.61, "high": 606.61, "low": 605.01, "close": 605.36, "volume": 2921.378, "close_time": 1775476799999, "quote_volume": 1769263.92621, "trades": 17581, "taker_buy_base": 1107.424, "taker_buy_quote": 670610.76706 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 605.36, "high": 605.63, "low": 604.11, "close": 604.33, "volume": 3134.974, "close_time": 1775480399999, "quote_volume": 1895828.89711, "trades": 23468, "taker_buy_base": 1291.995, "taker_buy_quote": 781340.00537 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 604.34, "high": 606.96, "low": 604.13, "close": 605.57, "volume": 4410.984, "close_time": 1775483999999, "quote_volume": 2671134.25228, "trades": 41174, "taker_buy_base": 2222.424, "taker_buy_quote": 1345878.61613 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 605.57, "high": 608.5, "low": 604.86, "close": 607.09, "volume": 6716.29, "close_time": 1775487599999, "quote_volume": 4074309.14848, "trades": 53297, "taker_buy_base": 3595.851, "taker_buy_quote": 2181780.44266 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 607.09, "high": 608.74, "low": 606.71, "close": 608.45, "volume": 3371.725, "close_time": 1775491199999, "quote_volume": 2049131.06317, "trades": 30913, "taker_buy_base": 1644.112, "taker_buy_quote": 999242.18168 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 608.45, "high": 609.0, "low": 605.61, "close": 605.65, "volume": 4649.323, "close_time": 1775494799999, "quote_volume": 2825317.81153, "trades": 26675, "taker_buy_base": 2337.999, "taker_buy_quote": 1421327.44626 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 605.65, "high": 605.65, "low": 602.95, "close": 604.46, "volume": 4427.354, "close_time": 1775498399999, "quote_volume": 2674885.209, "trades": 29034, "taker_buy_base": 1695.863, "taker_buy_quote": 1024622.5239 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 604.46, "high": 607.27, "low": 603.56, "close": 606.93, "volume": 2384.723, "close_time": 1775501999999, "quote_volume": 1443987.68871, "trades": 20204, "taker_buy_base": 1439.058, "taker_buy_quote": 871261.1008 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 606.92, "high": 607.0, "low": 605.06, "close": 606.67, "volume": 1825.547, "close_time": 1775505599999, "quote_volume": 1106730.37762, "trades": 14904, "taker_buy_base": 1005.324, "taker_buy_quote": 609454.58239 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 606.68, "high": 607.96, "low": 605.82, "close": 606.48, "volume": 2995.426, "close_time": 1775509199999, "quote_volume": 1817658.47879, "trades": 10763, "taker_buy_base": 1045.113, "taker_buy_quote": 634374.21946 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 606.49, "high": 606.57, "low": 604.84, "close": 605.27, "volume": 2344.132, "close_time": 1775512799999, "quote_volume": 1419563.53969, "trades": 17428, "taker_buy_base": 1413.827, "taker_buy_quote": 856150.36484 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 605.27, "high": 605.95, "low": 600.0, "close": 600.04, "volume": 4569.136, "close_time": 1775516399999, "quote_volume": 2757858.291, "trades": 30621, "taker_buy_base": 1997.775, "taker_buy_quote": 1206889.7169 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 600.05, "high": 600.78, "low": 596.25, "close": 600.11, "volume": 6060.726, "close_time": 1775519999999, "quote_volume": 3627638.21072, "trades": 47924, "taker_buy_base": 2899.751, "taker_buy_quote": 1735571.08142 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 600.1, "high": 601.32, "low": 598.69, "close": 599.14, "volume": 3358.321, "close_time": 1775523599999, "quote_volume": 2015250.85683, "trades": 28533, "taker_buy_base": 1606.508, "taker_buy_quote": 964106.15856 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 599.14, "high": 600.74, "low": 597.12, "close": 597.22, "volume": 2937.454, "close_time": 1775527199999, "quote_volume": 1759321.20954, "trades": 25562, "taker_buy_base": 1419.874, "taker_buy_quote": 850384.30772 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 597.22, "high": 599.52, "low": 596.38, "close": 598.47, "volume": 3008.275, "close_time": 1775530799999, "quote_volume": 1799224.10652, "trades": 23617, "taker_buy_base": 1699.648, "taker_buy_quote": 1016764.16366 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 598.47, "high": 599.47, "low": 597.98, "close": 599.16, "volume": 2147.136, "close_time": 1775534399999, "quote_volume": 1285865.07223, "trades": 15305, "taker_buy_base": 1360.818, "taker_buy_quote": 814945.82223 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 599.15, "high": 601.88, "low": 598.18, "close": 600.2, "volume": 2868.809, "close_time": 1775537999999, "quote_volume": 1721216.2933, "trades": 17405, "taker_buy_base": 1790.209, "taker_buy_quote": 1074142.90139 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 600.21, "high": 600.21, "low": 597.13, "close": 597.81, "volume": 2681.13, "close_time": 1775541599999, "quote_volume": 1604021.84462, "trades": 15300, "taker_buy_base": 1283.266, "taker_buy_quote": 767633.91876 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 597.8, "high": 599.07, "low": 596.78, "close": 598.84, "volume": 2792.52, "close_time": 1775545199999, "quote_volume": 1669792.21694, "trades": 16603, "taker_buy_base": 1474.548, "taker_buy_quote": 881726.1933 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 598.84, "high": 599.45, "low": 597.5, "close": 599.3, "volume": 2835.124, "close_time": 1775548799999, "quote_volume": 1696916.16559, "trades": 16978, "taker_buy_base": 1735.734, "taker_buy_quote": 1038935.61876 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 599.29, "high": 602.95, "low": 599.21, "close": 602.36, "volume": 5856.899, "close_time": 1775552399999, "quote_volume": 3520694.07896, "trades": 29521, "taker_buy_base": 3719.655, "taker_buy_quote": 2235759.10075 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 602.37, "high": 606.51, "low": 602.36, "close": 605.19, "volume": 7391.204, "close_time": 1775555999999, "quote_volume": 4470327.59056, "trades": 35019, "taker_buy_base": 4841.457, "taker_buy_quote": 2927991.23072 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 605.19, "high": 605.37, "low": 597.17, "close": 597.66, "volume": 12204.875, "close_time": 1775559599999, "quote_volume": 7345805.08008, "trades": 62842, "taker_buy_base": 4156.87, "taker_buy_quote": 2500176.71428 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 597.66, "high": 598.24, "low": 596.4, "close": 597.1, "volume": 4381.657, "close_time": 1775563199999, "quote_volume": 2617578.67834, "trades": 31207, "taker_buy_base": 2594.359, "taker_buy_quote": 1549968.80024 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 597.1, "high": 599.76, "low": 592.2, "close": 598.4, "volume": 9928.754, "close_time": 1775566799999, "quote_volume": 5913916.78465, "trades": 56522, "taker_buy_base": 4698.703, "taker_buy_quote": 2799496.96359 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 598.4, "high": 600.0, "low": 596.46, "close": 596.53, "volume": 5675.784, "close_time": 1775570399999, "quote_volume": 3395200.70928, "trades": 45703, "taker_buy_base": 2687.724, "taker_buy_quote": 1607897.95483 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 596.52, "high": 596.94, "low": 593.33, "close": 594.51, "volume": 7819.479, "close_time": 1775573999999, "quote_volume": 4654326.29948, "trades": 51442, "taker_buy_base": 3669.917, "taker_buy_quote": 2184948.73135 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 594.51, "high": 599.26, "low": 593.98, "close": 598.53, "volume": 7194.726, "close_time": 1775577599999, "quote_volume": 4292804.46376, "trades": 32078, "taker_buy_base": 5407.01, "taker_buy_quote": 3225564.38823 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 598.53, "high": 602.74, "low": 598.53, "close": 601.23, "volume": 8090.682, "close_time": 1775581199999, "quote_volume": 4860999.06383, "trades": 43177, "taker_buy_base": 4746.835, "taker_buy_quote": 2851702.04918 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 601.23, "high": 607.07, "low": 601.0, "close": 604.6, "volume": 5100.759, "close_time": 1775584799999, "quote_volume": 3080663.92243, "trades": 33800, "taker_buy_base": 3133.908, "taker_buy_quote": 1892100.38875 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 604.59, "high": 604.83, "low": 602.64, "close": 603.35, "volume": 2429.151, "close_time": 1775588399999, "quote_volume": 1466679.37224, "trades": 23178, "taker_buy_base": 1016.185, "taker_buy_quote": 613514.06639 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 603.35, "high": 609.05, "low": 603.11, "close": 608.41, "volume": 8373.676, "close_time": 1775591999999, "quote_volume": 5082016.74412, "trades": 44841, "taker_buy_base": 5982.81, "taker_buy_quote": 3632108.04838 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 608.41, "high": 609.9, "low": 607.23, "close": 607.86, "volume": 3968.341, "close_time": 1775595599999, "quote_volume": 2415750.37427, "trades": 25714, "taker_buy_base": 2251.615, "taker_buy_quote": 1370701.97742 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 607.87, "high": 613.83, "low": 607.87, "close": 611.9, "volume": 7716.247, "close_time": 1775599199999, "quote_volume": 4718353.62895, "trades": 53069, "taker_buy_base": 4784.457, "taker_buy_quote": 2925064.71786 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 611.9, "high": 619.5, "low": 611.9, "close": 619.46, "volume": 22764.299, "close_time": 1775602799999, "quote_volume": 14026953.0211, "trades": 122487, "taker_buy_base": 11062.269, "taker_buy_quote": 6816989.28025 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 619.46, "high": 624.85, "low": 617.03, "close": 620.1, "volume": 22001.59, "close_time": 1775606399999, "quote_volume": 13662229.4615, "trades": 124684, "taker_buy_base": 11123.153, "taker_buy_quote": 6907007.56746 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 620.11, "high": 621.46, "low": 615.02, "close": 617.5, "volume": 11720.388, "close_time": 1775609999999, "quote_volume": 7245840.59035, "trades": 75881, "taker_buy_base": 4860.761, "taker_buy_quote": 3005191.06847 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 617.5, "high": 618.92, "low": 615.63, "close": 616.0, "volume": 6353.992, "close_time": 1775613599999, "quote_volume": 3920067.78141, "trades": 31998, "taker_buy_base": 2880.761, "taker_buy_quote": 1777315.50473 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 616.01, "high": 617.44, "low": 614.86, "close": 615.28, "volume": 6943.3, "close_time": 1775617199999, "quote_volume": 4275018.67993, "trades": 29882, "taker_buy_base": 3581.546, "taker_buy_quote": 2205241.35757 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 615.29, "high": 615.83, "low": 612.92, "close": 613.29, "volume": 7379.178, "close_time": 1775620799999, "quote_volume": 4534433.93088, "trades": 29440, "taker_buy_base": 2583.119, "taker_buy_quote": 1587569.98437 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 613.29, "high": 616.0, "low": 613.21, "close": 615.22, "volume": 9192.386, "close_time": 1775624399999, "quote_volume": 5652259.40919, "trades": 34444, "taker_buy_base": 5820.234, "taker_buy_quote": 3578713.97109 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 615.22, "high": 616.8, "low": 615.21, "close": 615.93, "volume": 5184.911, "close_time": 1775627999999, "quote_volume": 3194331.05798, "trades": 28160, "taker_buy_base": 2996.121, "taker_buy_quote": 1845798.96445 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 615.93, "high": 617.4, "low": 613.9, "close": 614.0, "volume": 4937.889, "close_time": 1775631599999, "quote_volume": 3040271.49231, "trades": 28943, "taker_buy_base": 2342.997, "taker_buy_quote": 1442823.58918 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 614.0, "high": 614.96, "low": 612.02, "close": 613.24, "volume": 6443.178, "close_time": 1775635199999, "quote_volume": 3952047.44617, "trades": 26611, "taker_buy_base": 2470.403, "taker_buy_quote": 1515491.52594 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 613.24, "high": 613.86, "low": 611.35, "close": 612.8, "volume": 8246.774, "close_time": 1775638799999, "quote_volume": 5052853.48977, "trades": 30435, "taker_buy_base": 2727.758, "taker_buy_quote": 1671306.1406 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 612.8, "high": 614.54, "low": 611.4, "close": 611.75, "volume": 5108.278, "close_time": 1775642399999, "quote_volume": 3131125.42267, "trades": 28911, "taker_buy_base": 2041.778, "taker_buy_quote": 1251591.76241 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 611.76, "high": 612.97, "low": 611.2, "close": 611.93, "volume": 4554.667, "close_time": 1775645999999, "quote_volume": 2787948.18375, "trades": 21845, "taker_buy_base": 1329.626, "taker_buy_quote": 813762.58698 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 611.92, "high": 612.97, "low": 610.89, "close": 612.83, "volume": 3937.742, "close_time": 1775649599999, "quote_volume": 2410244.0248, "trades": 23474, "taker_buy_base": 2111.297, "taker_buy_quote": 1292246.20414 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 612.83, "high": 614.78, "low": 611.53, "close": 613.48, "volume": 14240.766, "close_time": 1775653199999, "quote_volume": 8737285.85056, "trades": 43238, "taker_buy_base": 4410.75, "taker_buy_quote": 2705156.15016 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 613.48, "high": 615.85, "low": 606.25, "close": 607.31, "volume": 19153.086, "close_time": 1775656799999, "quote_volume": 11695588.84036, "trades": 95659, "taker_buy_base": 7151.24, "taker_buy_quote": 4371349.4944 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 607.3, "high": 608.23, "low": 601.16, "close": 602.59, "volume": 13514.993, "close_time": 1775660399999, "quote_volume": 8180946.19252, "trades": 77215, "taker_buy_base": 6133.065, "taker_buy_quote": 3713786.24752 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 602.6, "high": 605.8, "low": 601.69, "close": 605.35, "volume": 6540.077, "close_time": 1775663999999, "quote_volume": 3953338.89092, "trades": 35475, "taker_buy_base": 3162.415, "taker_buy_quote": 1910908.36442 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 605.34, "high": 607.19, "low": 604.83, "close": 605.2, "volume": 7010.059, "close_time": 1775667599999, "quote_volume": 4247539.62363, "trades": 39042, "taker_buy_base": 3308.836, "taker_buy_quote": 2004907.12783 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 605.2, "high": 607.79, "low": 604.63, "close": 606.94, "volume": 2595.382, "close_time": 1775671199999, "quote_volume": 1573567.41994, "trades": 30213, "taker_buy_base": 1703.417, "taker_buy_quote": 1032741.70529 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 606.95, "high": 607.01, "low": 602.75, "close": 603.03, "volume": 3656.733, "close_time": 1775674799999, "quote_volume": 2210468.30002, "trades": 33741, "taker_buy_base": 1509.792, "taker_buy_quote": 912801.9537 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 603.04, "high": 604.63, "low": 602.76, "close": 604.28, "volume": 1883.844, "close_time": 1775678399999, "quote_volume": 1137556.27876, "trades": 21604, "taker_buy_base": 1047.859, "taker_buy_quote": 632789.90702 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 604.28, "high": 604.93, "low": 603.58, "close": 604.86, "volume": 1683.882, "close_time": 1775681999999, "quote_volume": 1017759.48677, "trades": 10403, "taker_buy_base": 685.201, "taker_buy_quote": 414180.96876 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 604.86, "high": 607.38, "low": 604.86, "close": 606.49, "volume": 1941.477, "close_time": 1775685599999, "quote_volume": 1177114.18538, "trades": 11825, "taker_buy_base": 1203.869, "taker_buy_quote": 729793.20413 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 606.5, "high": 606.75, "low": 604.1, "close": 604.34, "volume": 2516.325, "close_time": 1775689199999, "quote_volume": 1523023.14494, "trades": 20311, "taker_buy_base": 1152.456, "taker_buy_quote": 697698.15374 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 604.34, "high": 604.34, "low": 599.45, "close": 601.16, "volume": 7375.379, "close_time": 1775692799999, "quote_volume": 4435621.0287, "trades": 36338, "taker_buy_base": 2262.863, "taker_buy_quote": 1361098.97448 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 601.15, "high": 601.51, "low": 598.51, "close": 599.5, "volume": 7729.302, "close_time": 1775696399999, "quote_volume": 4635952.38656, "trades": 42452, "taker_buy_base": 3975.745, "taker_buy_quote": 2385034.2676 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 599.49, "high": 601.51, "low": 596.94, "close": 601.51, "volume": 5220.276, "close_time": 1775699999999, "quote_volume": 3125148.68064, "trades": 32354, "taker_buy_base": 2462.867, "taker_buy_quote": 1475375.51841 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 601.52, "high": 603.06, "low": 601.05, "close": 601.68, "volume": 3298.581, "close_time": 1775703599999, "quote_volume": 1985766.31722, "trades": 26281, "taker_buy_base": 1781.531, "taker_buy_quote": 1072475.27949 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 601.69, "high": 601.69, "low": 600.0, "close": 600.16, "volume": 1927.09, "close_time": 1775707199999, "quote_volume": 1157288.48158, "trades": 20145, "taker_buy_base": 844.804, "taker_buy_quote": 507332.18821 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 600.16, "high": 600.3, "low": 598.86, "close": 598.97, "volume": 2430.701, "close_time": 1775710799999, "quote_volume": 1457487.77088, "trades": 16701, "taker_buy_base": 1000.281, "taker_buy_quote": 599766.91593 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 598.97, "high": 601.19, "low": 598.64, "close": 600.18, "volume": 2775.27, "close_time": 1775714399999, "quote_volume": 1665520.48391, "trades": 20162, "taker_buy_base": 1265.664, "taker_buy_quote": 759631.51791 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 600.18, "high": 600.74, "low": 598.67, "close": 600.5, "volume": 1966.465, "close_time": 1775717999999, "quote_volume": 1179354.77694, "trades": 16601, "taker_buy_base": 991.583, "taker_buy_quote": 594714.08225 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 600.5, "high": 601.01, "low": 599.82, "close": 600.01, "volume": 3049.536, "close_time": 1775721599999, "quote_volume": 1831491.23635, "trades": 17701, "taker_buy_base": 1489.581, "taker_buy_quote": 894574.08412 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 600.01, "high": 601.98, "low": 599.3, "close": 600.82, "volume": 4597.788, "close_time": 1775725199999, "quote_volume": 2761771.6946, "trades": 23150, "taker_buy_base": 2169.789, "taker_buy_quote": 1303060.10988 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 600.82, "high": 603.04, "low": 599.88, "close": 602.76, "volume": 4155.335, "close_time": 1775728799999, "quote_volume": 2499267.4389, "trades": 28182, "taker_buy_base": 2295.777, "taker_buy_quote": 1380847.8797 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 602.76, "high": 603.41, "low": 601.14, "close": 602.57, "volume": 4317.381, "close_time": 1775732399999, "quote_volume": 2599420.03719, "trades": 22120, "taker_buy_base": 2858.908, "taker_buy_quote": 1721474.89209 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 602.57, "high": 603.13, "low": 601.26, "close": 602.44, "volume": 2899.165, "close_time": 1775735999999, "quote_volume": 1746075.52762, "trades": 21912, "taker_buy_base": 1357.236, "taker_buy_quote": 817380.11717 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 602.45, "high": 603.73, "low": 601.35, "close": 603.29, "volume": 3001.827, "close_time": 1775739599999, "quote_volume": 1808721.9416, "trades": 24905, "taker_buy_base": 1708.74, "taker_buy_quote": 1029662.34037 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 603.29, "high": 603.65, "low": 600.0, "close": 600.65, "volume": 4222.683, "close_time": 1775743199999, "quote_volume": 2540551.90082, "trades": 35379, "taker_buy_base": 1977.679, "taker_buy_quote": 1190194.48111 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 600.66, "high": 601.41, "low": 598.2, "close": 600.85, "volume": 5050.359, "close_time": 1775746799999, "quote_volume": 3029923.41869, "trades": 42963, "taker_buy_base": 1949.377, "taker_buy_quote": 1169555.43691 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 600.85, "high": 607.34, "low": 599.7, "close": 606.01, "volume": 9239.941, "close_time": 1775750399999, "quote_volume": 5584418.37629, "trades": 62406, "taker_buy_base": 5497.234, "taker_buy_quote": 3322622.52718 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 606.01, "high": 607.41, "low": 603.63, "close": 605.96, "volume": 5305.155, "close_time": 1775753999999, "quote_volume": 3210587.30831, "trades": 36671, "taker_buy_base": 2867.402, "taker_buy_quote": 1735433.84391 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 605.96, "high": 608.77, "low": 605.48, "close": 608.45, "volume": 5650.797, "close_time": 1775757599999, "quote_volume": 3431720.06299, "trades": 36380, "taker_buy_base": 2744.893, "taker_buy_quote": 1667118.85985 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 608.45, "high": 608.65, "low": 605.39, "close": 606.67, "volume": 3783.184, "close_time": 1775761199999, "quote_volume": 2293552.54236, "trades": 28679, "taker_buy_base": 1822.592, "taker_buy_quote": 1104952.06317 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 606.66, "high": 609.5, "low": 606.32, "close": 608.76, "volume": 5380.665, "close_time": 1775764799999, "quote_volume": 3273780.05293, "trades": 29919, "taker_buy_base": 3995.386, "taker_buy_quote": 2431127.41404 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 608.76, "high": 609.65, "low": 607.81, "close": 608.45, "volume": 2240.328, "close_time": 1775768399999, "quote_volume": 1364250.51133, "trades": 19513, "taker_buy_base": 1286.879, "taker_buy_quote": 783629.9292 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 608.46, "high": 610.26, "low": 606.69, "close": 606.9, "volume": 4274.367, "close_time": 1775771999999, "quote_volume": 2598367.60179, "trades": 22035, "taker_buy_base": 2269.334, "taker_buy_quote": 1379714.76235 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 606.9, "high": 612.1, "low": 605.62, "close": 605.62, "volume": 7953.82, "close_time": 1775775599999, "quote_volume": 4836898.80765, "trades": 53581, "taker_buy_base": 3902.941, "taker_buy_quote": 2373750.15685 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 605.63, "high": 606.0, "low": 601.9, "close": 603.03, "volume": 6835.16, "close_time": 1775779199999, "quote_volume": 4127937.56363, "trades": 50030, "taker_buy_base": 2678.943, "taker_buy_quote": 1617591.15594 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 603.03, "high": 603.59, "low": 601.1, "close": 603.42, "volume": 3054.599, "close_time": 1775782799999, "quote_volume": 1839682.73338, "trades": 33473, "taker_buy_base": 1596.161, "taker_buy_quote": 961332.8652 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 603.42, "high": 605.4, "low": 601.04, "close": 603.01, "volume": 5049.061, "close_time": 1775786399999, "quote_volume": 3047966.07987, "trades": 35893, "taker_buy_base": 2284.752, "taker_buy_quote": 1379185.29975 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 603.01, "high": 603.51, "low": 601.0, "close": 601.6, "volume": 5355.755, "close_time": 1775789999999, "quote_volume": 3226458.63731, "trades": 20470, "taker_buy_base": 3343.508, "taker_buy_quote": 2014468.76349 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 601.61, "high": 601.62, "low": 599.79, "close": 601.14, "volume": 4307.255, "close_time": 1775793599999, "quote_volume": 2587160.82295, "trades": 31489, "taker_buy_base": 2029.53, "taker_buy_quote": 1219053.31069 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 601.14, "high": 602.58, "low": 600.88, "close": 601.04, "volume": 5705.208, "close_time": 1775797199999, "quote_volume": 3433121.61358, "trades": 21978, "taker_buy_base": 4207.133, "taker_buy_quote": 2532011.29669 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 601.04, "high": 602.61, "low": 600.57, "close": 601.79, "volume": 2129.111, "close_time": 1775800799999, "quote_volume": 1281109.10549, "trades": 18149, "taker_buy_base": 1348.47, "taker_buy_quote": 811377.73739 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 601.8, "high": 601.93, "low": 599.42, "close": 600.5, "volume": 2889.688, "close_time": 1775804399999, "quote_volume": 1735773.00629, "trades": 20474, "taker_buy_base": 1475.126, "taker_buy_quote": 886149.49291 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 600.51, "high": 601.32, "low": 599.04, "close": 599.29, "volume": 3477.753, "close_time": 1775807999999, "quote_volume": 2087345.18101, "trades": 21213, "taker_buy_base": 1834.469, "taker_buy_quote": 1101024.00723 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 599.29, "high": 600.84, "low": 597.4, "close": 600.53, "volume": 6939.382, "close_time": 1775811599999, "quote_volume": 4157427.57061, "trades": 32757, "taker_buy_base": 2898.347, "taker_buy_quote": 1736842.08774 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 600.53, "high": 602.17, "low": 600.23, "close": 601.71, "volume": 3515.247, "close_time": 1775815199999, "quote_volume": 2112968.87106, "trades": 24793, "taker_buy_base": 1958.712, "taker_buy_quote": 1177324.87248 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 601.72, "high": 601.86, "low": 599.79, "close": 600.72, "volume": 2772.154, "close_time": 1775818799999, "quote_volume": 1665473.34452, "trades": 19922, "taker_buy_base": 1326.568, "taker_buy_quote": 796864.44604 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 600.71, "high": 603.49, "low": 600.43, "close": 602.57, "volume": 6001.349, "close_time": 1775822399999, "quote_volume": 3615107.08153, "trades": 29388, "taker_buy_base": 4123.905, "taker_buy_quote": 2484587.23727 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 602.57, "high": 604.54, "low": 601.5, "close": 602.75, "volume": 3723.965, "close_time": 1775825999999, "quote_volume": 2245891.31671, "trades": 33302, "taker_buy_base": 2008.595, "taker_buy_quote": 1211317.3031 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 602.75, "high": 603.27, "low": 601.04, "close": 602.3, "volume": 3653.249, "close_time": 1775829599999, "quote_volume": 2199792.73942, "trades": 34574, "taker_buy_base": 1639.897, "taker_buy_quote": 987407.21427 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 602.3, "high": 607.48, "low": 602.0, "close": 606.93, "volume": 9845.701, "close_time": 1775833199999, "quote_volume": 5960773.98029, "trades": 56074, "taker_buy_base": 5198.641, "taker_buy_quote": 3147043.3208 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 606.93, "high": 608.76, "low": 602.81, "close": 603.27, "volume": 10385.332, "close_time": 1775836799999, "quote_volume": 6287312.01486, "trades": 57104, "taker_buy_base": 3566.667, "taker_buy_quote": 2160351.50263 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 603.27, "high": 606.1, "low": 603.2, "close": 605.82, "volume": 3744.805, "close_time": 1775840399999, "quote_volume": 2264761.43443, "trades": 30968, "taker_buy_base": 2229.614, "taker_buy_quote": 1348476.01813 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 605.83, "high": 607.37, "low": 605.33, "close": 607.28, "volume": 2588.584, "close_time": 1775843999999, "quote_volume": 1568558.65137, "trades": 19382, "taker_buy_base": 1320.411, "taker_buy_quote": 800133.23352 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 607.28, "high": 609.34, "low": 606.52, "close": 609.05, "volume": 3162.095, "close_time": 1775847599999, "quote_volume": 1922121.75813, "trades": 21570, "taker_buy_base": 1900.098, "taker_buy_quote": 1155195.67356 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 609.06, "high": 609.99, "low": 608.31, "close": 609.6, "volume": 3029.416, "close_time": 1775851199999, "quote_volume": 1845235.77372, "trades": 21025, "taker_buy_base": 2002.449, "taker_buy_quote": 1219782.20498 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 609.61, "high": 610.34, "low": 607.81, "close": 609.99, "volume": 3508.093, "close_time": 1775854799999, "quote_volume": 2137255.59249, "trades": 19470, "taker_buy_base": 2068.378, "taker_buy_quote": 1260353.26521 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 609.99, "high": 610.12, "low": 606.37, "close": 607.51, "volume": 4587.504, "close_time": 1775858399999, "quote_volume": 2786864.19463, "trades": 27551, "taker_buy_base": 1373.714, "taker_buy_quote": 834895.91427 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 607.51, "high": 608.05, "low": 605.92, "close": 606.69, "volume": 2825.409, "close_time": 1775861999999, "quote_volume": 1714596.5347, "trades": 16743, "taker_buy_base": 1485.619, "taker_buy_quote": 901592.34073 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 606.7, "high": 606.7, "low": 605.29, "close": 605.54, "volume": 2015.217, "close_time": 1775865599999, "quote_volume": 1221111.00784, "trades": 13137, "taker_buy_base": 1031.582, "taker_buy_quote": 625108.22699 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 605.54, "high": 605.76, "low": 604.34, "close": 604.54, "volume": 2656.845, "close_time": 1775869199999, "quote_volume": 1607584.51856, "trades": 18012, "taker_buy_base": 1068.125, "taker_buy_quote": 646355.68312 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 604.53, "high": 605.43, "low": 603.4, "close": 605.08, "volume": 3165.285, "close_time": 1775872799999, "quote_volume": 1912833.53867, "trades": 17079, "taker_buy_base": 1797.01, "taker_buy_quote": 1086041.24112 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 605.08, "high": 606.56, "low": 604.45, "close": 605.71, "volume": 4389.568, "close_time": 1775876399999, "quote_volume": 2658909.41602, "trades": 26961, "taker_buy_base": 2559.268, "taker_buy_quote": 1550222.03075 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 605.71, "high": 607.73, "low": 605.7, "close": 606.76, "volume": 3804.752, "close_time": 1775879999999, "quote_volume": 2309080.70305, "trades": 21916, "taker_buy_base": 1985.185, "taker_buy_quote": 1204730.39419 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 606.77, "high": 607.62, "low": 605.54, "close": 605.91, "volume": 2773.043, "close_time": 1775883599999, "quote_volume": 1681093.29416, "trades": 18011, "taker_buy_base": 1478.236, "taker_buy_quote": 896066.31633 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 605.91, "high": 606.85, "low": 604.82, "close": 605.57, "volume": 3372.965, "close_time": 1775887199999, "quote_volume": 2043222.14564, "trades": 19933, "taker_buy_base": 1511.759, "taker_buy_quote": 915633.30659 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 605.58, "high": 606.05, "low": 604.41, "close": 605.87, "volume": 2241.824, "close_time": 1775890799999, "quote_volume": 1356698.66887, "trades": 14613, "taker_buy_base": 1158.903, "taker_buy_quote": 701422.61849 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 605.87, "high": 606.56, "low": 605.49, "close": 606.09, "volume": 2468.736, "close_time": 1775894399999, "quote_volume": 1496383.95312, "trades": 13795, "taker_buy_base": 1448.123, "taker_buy_quote": 877695.21992 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 606.09, "high": 607.32, "low": 605.07, "close": 605.84, "volume": 11835.304, "close_time": 1775897999999, "quote_volume": 7171359.51782, "trades": 23892, "taker_buy_base": 5754.805, "taker_buy_quote": 3487332.01424 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 605.85, "high": 607.25, "low": 605.63, "close": 606.69, "volume": 3577.819, "close_time": 1775901599999, "quote_volume": 2170009.96061, "trades": 20483, "taker_buy_base": 1875.599, "taker_buy_quote": 1137565.99319 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 606.69, "high": 606.81, "low": 605.2, "close": 605.51, "volume": 3347.763, "close_time": 1775905199999, "quote_volume": 2028294.24505, "trades": 19798, "taker_buy_base": 1697.028, "taker_buy_quote": 1028240.78231 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 605.52, "high": 605.79, "low": 604.31, "close": 605.36, "volume": 4710.099, "close_time": 1775908799999, "quote_volume": 2849272.48952, "trades": 18621, "taker_buy_base": 2903.886, "taker_buy_quote": 1756569.20252 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 605.37, "high": 606.92, "low": 605.09, "close": 606.52, "volume": 3057.691, "close_time": 1775912399999, "quote_volume": 1852392.94788, "trades": 13765, "taker_buy_base": 1741.966, "taker_buy_quote": 1055252.22215 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 606.52, "high": 606.53, "low": 603.76, "close": 604.73, "volume": 3905.507, "close_time": 1775915999999, "quote_volume": 2361533.88894, "trades": 22749, "taker_buy_base": 1816.279, "taker_buy_quote": 1098261.77981 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 604.73, "high": 605.59, "low": 604.17, "close": 604.67, "volume": 3217.344, "close_time": 1775919599999, "quote_volume": 1946266.04374, "trades": 17341, "taker_buy_base": 1595.058, "taker_buy_quote": 965093.53602 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 604.67, "high": 606.67, "low": 604.24, "close": 605.74, "volume": 4218.397, "close_time": 1775923199999, "quote_volume": 2553637.73453, "trades": 22857, "taker_buy_base": 2377.986, "taker_buy_quote": 1439334.60022 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 605.74, "high": 608.86, "low": 605.7, "close": 607.46, "volume": 3061.597, "close_time": 1775926799999, "quote_volume": 1858624.78146, "trades": 21895, "taker_buy_base": 1849.954, "taker_buy_quote": 1123126.18274 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 607.47, "high": 608.4, "low": 606.43, "close": 607.89, "volume": 2268.877, "close_time": 1775930399999, "quote_volume": 1378618.11856, "trades": 14468, "taker_buy_base": 1392.191, "taker_buy_quote": 845923.95526 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 607.89, "high": 611.7, "low": 607.15, "close": 611.01, "volume": 6088.572, "close_time": 1775933999999, "quote_volume": 3713624.01603, "trades": 29175, "taker_buy_base": 3771.197, "taker_buy_quote": 2300781.54439 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 611.01, "high": 614.12, "low": 611.01, "close": 612.92, "volume": 6192.207, "close_time": 1775937599999, "quote_volume": 3795456.70518, "trades": 29340, "taker_buy_base": 3317.529, "taker_buy_quote": 2033586.22349 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 612.93, "high": 613.02, "low": 609.14, "close": 610.17, "volume": 3679.963, "close_time": 1775941199999, "quote_volume": 2247858.40315, "trades": 19917, "taker_buy_base": 1209.924, "taker_buy_quote": 739027.29141 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 610.17, "high": 611.24, "low": 609.87, "close": 610.02, "volume": 2842.284, "close_time": 1775944799999, "quote_volume": 1735621.01625, "trades": 24796, "taker_buy_base": 1009.808, "taker_buy_quote": 616660.15803 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 610.01, "high": 612.16, "low": 609.93, "close": 610.99, "volume": 3145.522, "close_time": 1775948399999, "quote_volume": 1921590.5659, "trades": 19043, "taker_buy_base": 1454.256, "taker_buy_quote": 888431.3115 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 610.98, "high": 610.98, "low": 605.94, "close": 607.05, "volume": 4245.506, "close_time": 1775951999999, "quote_volume": 2579845.7468, "trades": 26229, "taker_buy_base": 1575.213, "taker_buy_quote": 957314.40034 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 607.06, "high": 607.31, "low": 605.86, "close": 606.91, "volume": 2847.237, "close_time": 1775955599999, "quote_volume": 1727401.07253, "trades": 20813, "taker_buy_base": 1485.032, "taker_buy_quote": 901055.21609 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 606.92, "high": 607.44, "low": 590.21, "close": 593.61, "volume": 18330.103, "close_time": 1775959199999, "quote_volume": 10956019.07, "trades": 113104, "taker_buy_base": 6771.381, "taker_buy_quote": 4039566.48568 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 593.61, "high": 597.86, "low": 592.1, "close": 597.3, "volume": 5742.468, "close_time": 1775962799999, "quote_volume": 3420537.94233, "trades": 48484, "taker_buy_base": 3374.204, "taker_buy_quote": 2010199.96021 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 597.29, "high": 597.84, "low": 595.03, "close": 595.5, "volume": 4158.706, "close_time": 1775966399999, "quote_volume": 2478945.67598, "trades": 27063, "taker_buy_base": 2198.283, "taker_buy_quote": 1310390.82894 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 595.5, "high": 595.69, "low": 594.37, "close": 594.78, "volume": 3535.616, "close_time": 1775969999999, "quote_volume": 2103587.12246, "trades": 23346, "taker_buy_base": 1849.749, "taker_buy_quote": 1100483.551 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 594.79, "high": 596.0, "low": 594.1, "close": 595.71, "volume": 3585.279, "close_time": 1775973599999, "quote_volume": 2133915.92646, "trades": 19783, "taker_buy_base": 1858.667, "taker_buy_quote": 1106210.09969 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 595.71, "high": 596.0, "low": 594.04, "close": 594.77, "volume": 4577.933, "close_time": 1775977199999, "quote_volume": 2725678.89461, "trades": 17431, "taker_buy_base": 2280.613, "taker_buy_quote": 1358358.55019 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 594.78, "high": 594.78, "low": 592.87, "close": 594.3, "volume": 3160.989, "close_time": 1775980799999, "quote_volume": 1877126.11806, "trades": 16728, "taker_buy_base": 1691.562, "taker_buy_quote": 1004490.65654 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 594.3, "high": 594.82, "low": 593.43, "close": 593.63, "volume": 2305.075, "close_time": 1775984399999, "quote_volume": 1369622.56438, "trades": 16332, "taker_buy_base": 1142.737, "taker_buy_quote": 678994.32568 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 593.64, "high": 594.41, "low": 593.09, "close": 593.5, "volume": 2462.236, "close_time": 1775987999999, "quote_volume": 1462194.17736, "trades": 14962, "taker_buy_base": 1220.088, "taker_buy_quote": 724587.80772 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 593.5, "high": 595.59, "low": 592.91, "close": 593.64, "volume": 3620.674, "close_time": 1775991599999, "quote_volume": 2151658.86219, "trades": 23769, "taker_buy_base": 1880.257, "taker_buy_quote": 1117414.12348 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 593.64, "high": 595.48, "low": 593.46, "close": 595.42, "volume": 4634.653, "close_time": 1775995199999, "quote_volume": 2755689.74253, "trades": 21100, "taker_buy_base": 2348.351, "taker_buy_quote": 1396070.51183 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 595.41, "high": 595.78, "low": 592.51, "close": 592.82, "volume": 3949.694, "close_time": 1775998799999, "quote_volume": 2347140.411, "trades": 28435, "taker_buy_base": 1900.878, "taker_buy_quote": 1129828.07424 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 592.82, "high": 593.01, "low": 590.77, "close": 591.25, "volume": 5681.515, "close_time": 1776002399999, "quote_volume": 3363391.57098, "trades": 33649, "taker_buy_base": 2565.067, "taker_buy_quote": 1518626.76223 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 591.24, "high": 592.59, "low": 589.1, "close": 589.87, "volume": 6867.439, "close_time": 1776005999999, "quote_volume": 4056565.54632, "trades": 37442, "taker_buy_base": 2708.206, "taker_buy_quote": 1599721.41876 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 589.87, "high": 592.1, "low": 589.87, "close": 591.65, "volume": 3570.798, "close_time": 1776009599999, "quote_volume": 2110123.69126, "trades": 25216, "taker_buy_base": 2101.805, "taker_buy_quote": 1242011.87906 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 591.66, "high": 592.43, "low": 591.0, "close": 591.92, "volume": 2543.941, "close_time": 1776013199999, "quote_volume": 1505354.33246, "trades": 20602, "taker_buy_base": 1430.57, "taker_buy_quote": 846511.64315 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 591.92, "high": 593.36, "low": 591.37, "close": 592.7, "volume": 3402.142, "close_time": 1776016799999, "quote_volume": 2014588.17375, "trades": 22803, "taker_buy_base": 1675.628, "taker_buy_quote": 992315.17198 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 592.7, "high": 593.02, "low": 591.42, "close": 592.48, "volume": 2967.508, "close_time": 1776020399999, "quote_volume": 1757395.88647, "trades": 16517, "taker_buy_base": 1452.067, "taker_buy_quote": 859944.99147 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 592.49, "high": 593.09, "low": 592.31, "close": 592.36, "volume": 2357.624, "close_time": 1776023999999, "quote_volume": 1397391.67486, "trades": 11734, "taker_buy_base": 1039.561, "taker_buy_quote": 616171.27304 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 592.36, "high": 596.91, "low": 591.76, "close": 595.7, "volume": 4250.349, "close_time": 1776027599999, "quote_volume": 2524530.9887, "trades": 24782, "taker_buy_base": 2222.494, "taker_buy_quote": 1320601.52913 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 595.7, "high": 596.85, "low": 594.3, "close": 595.39, "volume": 1970.055, "close_time": 1776031199999, "quote_volume": 1173017.8497, "trades": 16059, "taker_buy_base": 1121.68, "taker_buy_quote": 667975.24583 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 595.38, "high": 595.39, "low": 591.11, "close": 593.92, "volume": 4465.973, "close_time": 1776034799999, "quote_volume": 2647415.10705, "trades": 41647, "taker_buy_base": 2336.815, "taker_buy_quote": 1385084.17156 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 593.91, "high": 593.91, "low": 590.95, "close": 592.19, "volume": 2786.244, "close_time": 1776038399999, "quote_volume": 1648975.81676, "trades": 19262, "taker_buy_base": 1377.003, "taker_buy_quote": 814906.65138 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 592.19, "high": 596.35, "low": 591.6, "close": 596.06, "volume": 3282.743, "close_time": 1776041999999, "quote_volume": 1951313.88044, "trades": 22162, "taker_buy_base": 2085.854, "taker_buy_quote": 1239620.81406 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 596.07, "high": 596.75, "low": 594.94, "close": 596.46, "volume": 2873.819, "close_time": 1776045599999, "quote_volume": 1712764.18186, "trades": 21093, "taker_buy_base": 1566.028, "taker_buy_quote": 933436.18866 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 596.47, "high": 597.94, "low": 595.58, "close": 596.3, "volume": 2774.113, "close_time": 1776049199999, "quote_volume": 1655388.82114, "trades": 22834, "taker_buy_base": 1255.294, "taker_buy_quote": 748978.84677 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 596.3, "high": 596.63, "low": 594.55, "close": 594.68, "volume": 2326.243, "close_time": 1776052799999, "quote_volume": 1385436.87348, "trades": 17692, "taker_buy_base": 1106.785, "taker_buy_quote": 659223.33961 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 594.68, "high": 597.05, "low": 594.6, "close": 595.47, "volume": 2398.863, "close_time": 1776056399999, "quote_volume": 1428765.3844, "trades": 17956, "taker_buy_base": 1415.995, "taker_buy_quote": 843277.24062 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 595.47, "high": 597.86, "low": 595.22, "close": 597.79, "volume": 2900.974, "close_time": 1776059999999, "quote_volume": 1729658.28565, "trades": 23712, "taker_buy_base": 1402.662, "taker_buy_quote": 836383.49221 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 597.8, "high": 599.67, "low": 597.62, "close": 598.23, "volume": 5702.173, "close_time": 1776063599999, "quote_volume": 3412910.8291, "trades": 26669, "taker_buy_base": 4111.663, "taker_buy_quote": 2460391.57397 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 598.22, "high": 598.46, "low": 596.09, "close": 597.26, "volume": 5486.514, "close_time": 1776067199999, "quote_volume": 3277175.65659, "trades": 22803, "taker_buy_base": 2125.596, "taker_buy_quote": 1269435.93784 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 597.27, "high": 597.33, "low": 595.19, "close": 596.59, "volume": 2951.231, "close_time": 1776070799999, "quote_volume": 1759573.45493, "trades": 21715, "taker_buy_base": 1528.463, "taker_buy_quote": 911229.91731 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 596.59, "high": 598.12, "low": 596.59, "close": 597.31, "volume": 4423.154, "close_time": 1776074399999, "quote_volume": 2642458.66214, "trades": 18524, "taker_buy_base": 2823.978, "taker_buy_quote": 1687209.35287 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 597.32, "high": 598.12, "low": 596.75, "close": 597.42, "volume": 2900.359, "close_time": 1776077999999, "quote_volume": 1733450.34736, "trades": 18336, "taker_buy_base": 1770.652, "taker_buy_quote": 1058276.12228 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 597.43, "high": 598.71, "low": 597.13, "close": 597.2, "volume": 2855.777, "close_time": 1776081599999, "quote_volume": 1707838.97499, "trades": 24016, "taker_buy_base": 1591.727, "taker_buy_quote": 951901.55251 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 597.2, "high": 599.21, "low": 596.48, "close": 598.57, "volume": 5349.08, "close_time": 1776085199999, "quote_volume": 3197826.94652, "trades": 31216, "taker_buy_base": 3035.966, "taker_buy_quote": 1815171.85884 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 598.56, "high": 599.93, "low": 595.58, "close": 599.78, "volume": 6747.617, "close_time": 1776088799999, "quote_volume": 4035876.2949, "trades": 49835, "taker_buy_base": 3858.108, "taker_buy_quote": 2307931.73993 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 599.79, "high": 603.41, "low": 597.83, "close": 603.4, "volume": 8874.389, "close_time": 1776092399999, "quote_volume": 5329856.89526, "trades": 69528, "taker_buy_base": 4567.167, "taker_buy_quote": 2743124.95916 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 603.41, "high": 605.0, "low": 600.05, "close": 603.4, "volume": 10021.631, "close_time": 1776095999999, "quote_volume": 6036763.4874, "trades": 67172, "taker_buy_base": 4744.238, "taker_buy_quote": 2857566.32426 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 603.39, "high": 607.94, "low": 602.15, "close": 606.14, "volume": 11995.029, "close_time": 1776099599999, "quote_volume": 7266256.65437, "trades": 69616, "taker_buy_base": 6069.861, "taker_buy_quote": 3677114.00812 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 606.14, "high": 607.86, "low": 604.45, "close": 604.78, "volume": 5803.999, "close_time": 1776103199999, "quote_volume": 3517463.47325, "trades": 39548, "taker_buy_base": 2685.175, "taker_buy_quote": 1627633.37751 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 604.78, "high": 605.4, "low": 603.2, "close": 604.84, "volume": 3802.824, "close_time": 1776106799999, "quote_volume": 2298845.38192, "trades": 25689, "taker_buy_base": 1717.047, "taker_buy_quote": 1038057.00327 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 604.83, "high": 609.17, "low": 603.88, "close": 608.59, "volume": 6230.109, "close_time": 1776110399999, "quote_volume": 3781045.93038, "trades": 47061, "taker_buy_base": 3747.762, "taker_buy_quote": 2274674.28157 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 608.59, "high": 608.98, "low": 607.11, "close": 607.41, "volume": 4170.792, "close_time": 1776113999999, "quote_volume": 2535286.62326, "trades": 30407, "taker_buy_base": 1634.406, "taker_buy_quote": 993595.36611 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 607.42, "high": 609.36, "low": 607.21, "close": 607.97, "volume": 3043.064, "close_time": 1776117599999, "quote_volume": 1850972.98482, "trades": 23357, "taker_buy_base": 1732.697, "taker_buy_quote": 1053943.46478 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 607.97, "high": 616.49, "low": 607.89, "close": 615.46, "volume": 16447.962, "close_time": 1776121199999, "quote_volume": 10091610.75445, "trades": 85069, "taker_buy_base": 9701.102, "taker_buy_quote": 5949263.06533 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 615.46, "high": 617.97, "low": 614.09, "close": 614.71, "volume": 15142.041, "close_time": 1776124799999, "quote_volume": 9329211.78259, "trades": 66715, "taker_buy_base": 7844.891, "taker_buy_quote": 4834602.6597 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 614.71, "high": 615.9, "low": 612.0, "close": 612.28, "volume": 9249.096, "close_time": 1776128399999, "quote_volume": 5673901.16723, "trades": 36248, "taker_buy_base": 4500.092, "taker_buy_quote": 2760903.47171 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 612.28, "high": 614.19, "low": 610.86, "close": 613.81, "volume": 4524.697, "close_time": 1776131999999, "quote_volume": 2771520.86335, "trades": 26454, "taker_buy_base": 2375.139, "taker_buy_quote": 1455338.11455 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 613.81, "high": 615.43, "low": 612.88, "close": 615.2, "volume": 8158.524, "close_time": 1776135599999, "quote_volume": 5012610.01993, "trades": 29915, "taker_buy_base": 4582.081, "taker_buy_quote": 2815266.57005 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 615.2, "high": 616.14, "low": 614.51, "close": 616.13, "volume": 6183.332, "close_time": 1776139199999, "quote_volume": 3805047.73324, "trades": 22389, "taker_buy_base": 4181.835, "taker_buy_quote": 2573342.75013 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 616.14, "high": 616.15, "low": 614.58, "close": 614.69, "volume": 3812.896, "close_time": 1776142799999, "quote_volume": 2346548.75605, "trades": 16928, "taker_buy_base": 1887.281, "taker_buy_quote": 1161472.59224 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 614.69, "high": 614.77, "low": 611.88, "close": 612.81, "volume": 7309.735, "close_time": 1776146399999, "quote_volume": 4479268.47073, "trades": 35738, "taker_buy_base": 3435.976, "taker_buy_quote": 2105241.71693 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 612.81, "high": 615.19, "low": 612.81, "close": 614.84, "volume": 3471.802, "close_time": 1776149999999, "quote_volume": 2132837.52277, "trades": 17052, "taker_buy_base": 1954.335, "taker_buy_quote": 1200606.01732 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 614.84, "high": 615.63, "low": 613.33, "close": 613.55, "volume": 5121.003, "close_time": 1776153599999, "quote_volume": 3146584.85512, "trades": 29275, "taker_buy_base": 2821.058, "taker_buy_quote": 1733517.67829 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 613.54, "high": 618.37, "low": 613.43, "close": 617.5, "volume": 10494.58, "close_time": 1776157199999, "quote_volume": 6475511.58484, "trades": 31465, "taker_buy_base": 6125.874, "taker_buy_quote": 3779361.21823 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 617.51, "high": 619.15, "low": 617.25, "close": 617.9, "volume": 6991.139, "close_time": 1776160799999, "quote_volume": 4320769.32544, "trades": 30208, "taker_buy_base": 4034.378, "taker_buy_quote": 2493504.54207 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 617.9, "high": 619.4, "low": 617.25, "close": 617.9, "volume": 5316.745, "close_time": 1776164399999, "quote_volume": 3287422.96692, "trades": 27877, "taker_buy_base": 2782.616, "taker_buy_quote": 1720717.37109 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 617.89, "high": 617.89, "low": 615.53, "close": 616.41, "volume": 5329.565, "close_time": 1776167999999, "quote_volume": 3286197.51101, "trades": 27365, "taker_buy_base": 2373.078, "taker_buy_quote": 1463131.99111 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 616.42, "high": 616.65, "low": 615.18, "close": 615.55, "volume": 4192.995, "close_time": 1776171599999, "quote_volume": 2582178.2859, "trades": 23745, "taker_buy_base": 1743.338, "taker_buy_quote": 1073677.34349 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 615.55, "high": 622.53, "low": 615.49, "close": 622.24, "volume": 13999.04, "close_time": 1776175199999, "quote_volume": 8667388.85739, "trades": 59838, "taker_buy_base": 8690.668, "taker_buy_quote": 5381730.00625 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 622.24, "high": 622.85, "low": 618.33, "close": 619.11, "volume": 15149.936, "close_time": 1776178799999, "quote_volume": 9392593.27796, "trades": 83893, "taker_buy_base": 6918.601, "taker_buy_quote": 4289721.90808 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 619.12, "high": 625.38, "low": 618.41, "close": 623.45, "volume": 14598.642, "close_time": 1776182399999, "quote_volume": 9076369.40075, "trades": 85588, "taker_buy_base": 9253.256, "taker_buy_quote": 5754599.66547 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 623.45, "high": 625.12, "low": 618.07, "close": 618.96, "volume": 10217.808, "close_time": 1776185999999, "quote_volume": 6359430.01868, "trades": 52599, "taker_buy_base": 4818.079, "taker_buy_quote": 3000121.65222 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 618.96, "high": 620.27, "low": 615.72, "close": 617.04, "volume": 17577.652, "close_time": 1776189599999, "quote_volume": 10858677.48625, "trades": 48363, "taker_buy_base": 10413.975, "taker_buy_quote": 6434592.55314 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 617.04, "high": 618.42, "low": 613.11, "close": 613.92, "volume": 6577.478, "close_time": 1776193199999, "quote_volume": 4049088.47772, "trades": 41140, "taker_buy_base": 3406.821, "taker_buy_quote": 2096651.28215 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 613.92, "high": 615.3, "low": 611.94, "close": 613.95, "volume": 3467.487, "close_time": 1776196799999, "quote_volume": 2128136.14277, "trades": 29513, "taker_buy_base": 1588.469, "taker_buy_quote": 975055.08723 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 613.95, "high": 615.0, "low": 613.13, "close": 613.69, "volume": 2009.374, "close_time": 1776200399999, "quote_volume": 1233857.54747, "trades": 19197, "taker_buy_base": 914.626, "taker_buy_quote": 561650.67234 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 613.7, "high": 616.2, "low": 613.64, "close": 615.79, "volume": 2007.67, "close_time": 1776203999999, "quote_volume": 1234263.2172, "trades": 14389, "taker_buy_base": 1131.435, "taker_buy_quote": 695681.63678 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 615.79, "high": 617.16, "low": 613.98, "close": 614.14, "volume": 3260.834, "close_time": 1776207599999, "quote_volume": 2006638.01766, "trades": 26805, "taker_buy_base": 1677.171, "taker_buy_quote": 1032349.58233 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 614.15, "high": 614.74, "low": 613.38, "close": 613.75, "volume": 4360.001, "close_time": 1776211199999, "quote_volume": 2677389.15466, "trades": 23327, "taker_buy_base": 2423.562, "taker_buy_quote": 1488304.42099 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 613.75, "high": 617.06, "low": 613.75, "close": 616.85, "volume": 4624.626, "close_time": 1776214799999, "quote_volume": 2848616.4365, "trades": 30620, "taker_buy_base": 2610.963, "taker_buy_quote": 1608145.41445 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 616.85, "high": 620.0, "low": 615.96, "close": 619.45, "volume": 5946.496, "close_time": 1776218399999, "quote_volume": 3677428.90238, "trades": 27526, "taker_buy_base": 4040.363, "taker_buy_quote": 2499591.88182 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 619.45, "high": 619.8, "low": 615.46, "close": 616.05, "volume": 4619.903, "close_time": 1776221999999, "quote_volume": 2850985.98688, "trades": 26333, "taker_buy_base": 2863.983, "taker_buy_quote": 1766982.32824 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 616.05, "high": 616.58, "low": 615.11, "close": 616.14, "volume": 2036.708, "close_time": 1776225599999, "quote_volume": 1254132.70606, "trades": 15983, "taker_buy_base": 989.699, "taker_buy_quote": 609457.04356 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 616.14, "high": 617.27, "low": 614.27, "close": 615.33, "volume": 2877.529, "close_time": 1776229199999, "quote_volume": 1770826.00617, "trades": 17075, "taker_buy_base": 1227.516, "taker_buy_quote": 755566.25809 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 615.34, "high": 616.39, "low": 613.02, "close": 613.42, "volume": 3296.564, "close_time": 1776232799999, "quote_volume": 2024721.49497, "trades": 20386, "taker_buy_base": 1468.149, "taker_buy_quote": 901694.32073 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 613.43, "high": 615.15, "low": 612.81, "close": 614.09, "volume": 2643.126, "close_time": 1776236399999, "quote_volume": 1623265.85092, "trades": 19184, "taker_buy_base": 1293.398, "taker_buy_quote": 794214.55989 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 614.09, "high": 614.57, "low": 610.71, "close": 611.54, "volume": 7443.81, "close_time": 1776239999999, "quote_volume": 4560691.69924, "trades": 29233, "taker_buy_base": 3366.667, "taker_buy_quote": 2062828.44429 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 611.55, "high": 614.82, "low": 610.45, "close": 614.41, "volume": 8063.772, "close_time": 1776243599999, "quote_volume": 4934091.06697, "trades": 30921, "taker_buy_base": 5216.731, "taker_buy_quote": 3192151.88654 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 614.42, "high": 615.82, "low": 613.74, "close": 615.55, "volume": 4830.521, "close_time": 1776247199999, "quote_volume": 2969995.31616, "trades": 33206, "taker_buy_base": 2770.234, "taker_buy_quote": 1703409.4627 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 615.56, "high": 618.55, "low": 615.49, "close": 617.01, "volume": 6676.293, "close_time": 1776250799999, "quote_volume": 4119995.07965, "trades": 39890, "taker_buy_base": 4175.642, "taker_buy_quote": 2576997.61287 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 617.02, "high": 620.66, "low": 617.02, "close": 619.7, "volume": 5806.256, "close_time": 1776254399999, "quote_volume": 3594229.91305, "trades": 33322, "taker_buy_base": 3050.634, "taker_buy_quote": 1888480.33697 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 619.71, "high": 619.71, "low": 617.22, "close": 618.06, "volume": 9220.505, "close_time": 1776257999999, "quote_volume": 5701234.49276, "trades": 33328, "taker_buy_base": 4480.368, "taker_buy_quote": 2770664.08734 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 618.07, "high": 619.24, "low": 616.58, "close": 618.97, "volume": 4950.7, "close_time": 1776261599999, "quote_volume": 3058759.87602, "trades": 35978, "taker_buy_base": 2005.968, "taker_buy_quote": 1239416.80661 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 618.98, "high": 620.42, "low": 616.99, "close": 618.49, "volume": 5082.054, "close_time": 1776265199999, "quote_volume": 3145538.09606, "trades": 39646, "taker_buy_base": 2401.168, "taker_buy_quote": 1486471.92241 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 618.49, "high": 619.77, "low": 616.0, "close": 619.04, "volume": 5419.447, "close_time": 1776268799999, "quote_volume": 3350010.16839, "trades": 39827, "taker_buy_base": 2416.593, "taker_buy_quote": 1494179.31248 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 619.05, "high": 621.42, "low": 618.57, "close": 620.72, "volume": 5325.247, "close_time": 1776272399999, "quote_volume": 3302849.52662, "trades": 39086, "taker_buy_base": 3300.938, "taker_buy_quote": 2047529.0275 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 620.72, "high": 621.77, "low": 619.95, "close": 621.44, "volume": 3549.374, "close_time": 1776275999999, "quote_volume": 2203950.74083, "trades": 25287, "taker_buy_base": 2193.906, "taker_buy_quote": 1362459.75916 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 621.44, "high": 622.94, "low": 621.0, "close": 622.38, "volume": 2784.265, "close_time": 1776279599999, "quote_volume": 1732693.68724, "trades": 23877, "taker_buy_base": 1363.09, "taker_buy_quote": 848223.02846 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 622.39, "high": 627.64, "low": 622.26, "close": 625.38, "volume": 5608.231, "close_time": 1776283199999, "quote_volume": 3506728.93472, "trades": 35582, "taker_buy_base": 3525.321, "taker_buy_quote": 2203828.12129 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 625.38, "high": 625.53, "low": 622.13, "close": 623.5, "volume": 3473.033, "close_time": 1776286799999, "quote_volume": 2164543.19879, "trades": 20993, "taker_buy_base": 1812.369, "taker_buy_quote": 1129427.39601 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 623.49, "high": 623.8, "low": 622.13, "close": 623.28, "volume": 1992.809, "close_time": 1776290399999, "quote_volume": 1241610.40643, "trades": 14851, "taker_buy_base": 976.413, "taker_buy_quote": 608363.52037 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 623.28, "high": 626.8, "low": 622.85, "close": 624.28, "volume": 5208.464, "close_time": 1776293999999, "quote_volume": 3253962.99688, "trades": 25809, "taker_buy_base": 2970.062, "taker_buy_quote": 1855653.31672 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 624.28, "high": 624.28, "low": 621.42, "close": 622.59, "volume": 3463.487, "close_time": 1776297599999, "quote_volume": 2156568.67061, "trades": 19845, "taker_buy_base": 1909.124, "taker_buy_quote": 1188693.88228 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 622.58, "high": 623.25, "low": 620.38, "close": 623.24, "volume": 4832.833, "close_time": 1776301199999, "quote_volume": 3003829.55688, "trades": 23762, "taker_buy_base": 2128.39, "taker_buy_quote": 1323632.40481 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 623.23, "high": 623.24, "low": 620.84, "close": 622.37, "volume": 2737.218, "close_time": 1776304799999, "quote_volume": 1702505.83433, "trades": 23383, "taker_buy_base": 1498.643, "taker_buy_quote": 932116.36237 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 622.38, "high": 626.16, "low": 622.15, "close": 624.2, "volume": 3759.276, "close_time": 1776308399999, "quote_volume": 2346463.56769, "trades": 28964, "taker_buy_base": 2032.792, "taker_buy_quote": 1268724.42264 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 624.19, "high": 625.69, "low": 623.95, "close": 624.25, "volume": 4712.053, "close_time": 1776311999999, "quote_volume": 2943578.90851, "trades": 24760, "taker_buy_base": 2177.497, "taker_buy_quote": 1360369.14836 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 624.25, "high": 625.17, "low": 622.31, "close": 623.36, "volume": 3980.913, "close_time": 1776315599999, "quote_volume": 2483119.13774, "trades": 30990, "taker_buy_base": 2030.037, "taker_buy_quote": 1266219.34612 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 623.35, "high": 625.26, "low": 622.57, "close": 625.09, "volume": 4383.426, "close_time": 1776319199999, "quote_volume": 2736210.53896, "trades": 27090, "taker_buy_base": 2292.204, "taker_buy_quote": 1431027.00632 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 625.1, "high": 626.08, "low": 624.04, "close": 624.8, "volume": 3088.508, "close_time": 1776322799999, "quote_volume": 1930956.39961, "trades": 22703, "taker_buy_base": 1817.946, "taker_buy_quote": 1136587.2612 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 624.8, "high": 625.36, "low": 621.86, "close": 622.69, "volume": 4219.481, "close_time": 1776326399999, "quote_volume": 2630351.00904, "trades": 29094, "taker_buy_base": 2018.78, "taker_buy_quote": 1258094.16406 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 622.69, "high": 623.22, "low": 621.0, "close": 622.51, "volume": 4380.804, "close_time": 1776329999999, "quote_volume": 2725091.77818, "trades": 31222, "taker_buy_base": 2178.986, "taker_buy_quote": 1355356.43341 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 622.51, "high": 623.95, "low": 621.81, "close": 622.75, "volume": 4091.872, "close_time": 1776333599999, "quote_volume": 2548751.30182, "trades": 26663, "taker_buy_base": 2249.063, "taker_buy_quote": 1400932.90529 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 622.76, "high": 623.36, "low": 619.16, "close": 619.72, "volume": 6215.787, "close_time": 1776337199999, "quote_volume": 3858237.85144, "trades": 37051, "taker_buy_base": 2217.675, "taker_buy_quote": 1376513.11884 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 619.72, "high": 621.16, "low": 618.86, "close": 620.95, "volume": 2804.01, "close_time": 1776340799999, "quote_volume": 1738600.10786, "trades": 22868, "taker_buy_base": 1537.219, "taker_buy_quote": 953372.43689 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 620.95, "high": 622.04, "low": 620.68, "close": 621.58, "volume": 3261.114, "close_time": 1776344399999, "quote_volume": 2026122.27122, "trades": 26822, "taker_buy_base": 1892.424, "taker_buy_quote": 1175760.86746 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 621.58, "high": 623.98, "low": 614.89, "close": 617.63, "volume": 10046.41, "close_time": 1776347999999, "quote_volume": 6223932.5101, "trades": 67663, "taker_buy_base": 4257.847, "taker_buy_quote": 2638401.84736 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 617.62, "high": 620.6, "low": 615.3, "close": 619.35, "volume": 9094.038, "close_time": 1776351599999, "quote_volume": 5617230.05819, "trades": 72740, "taker_buy_base": 4502.601, "taker_buy_quote": 2782249.36175 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 619.35, "high": 626.38, "low": 618.64, "close": 624.89, "volume": 8652.426, "close_time": 1776355199999, "quote_volume": 5393309.81094, "trades": 72066, "taker_buy_base": 4790.698, "taker_buy_quote": 2986500.95213 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 624.89, "high": 627.99, "low": 623.94, "close": 625.52, "volume": 8474.081, "close_time": 1776358799999, "quote_volume": 5305373.58717, "trades": 68938, "taker_buy_base": 4632.71, "taker_buy_quote": 2900869.80851 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 625.52, "high": 627.63, "low": 623.6, "close": 627.44, "volume": 4448.705, "close_time": 1776362399999, "quote_volume": 2784710.779, "trades": 48481, "taker_buy_base": 2354.007, "taker_buy_quote": 1473463.24273 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 627.44, "high": 637.31, "low": 626.48, "close": 635.85, "volume": 14635.829, "close_time": 1776365999999, "quote_volume": 9246785.3711, "trades": 74958, "taker_buy_base": 9897.402, "taker_buy_quote": 6254370.55901 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 635.85, "high": 637.0, "low": 633.92, "close": 636.55, "volume": 7244.874, "close_time": 1776369599999, "quote_volume": 4605583.76061, "trades": 55943, "taker_buy_base": 3508.903, "taker_buy_quote": 2230552.50666 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 636.55, "high": 637.4, "low": 633.2, "close": 634.6, "volume": 3497.795, "close_time": 1776373199999, "quote_volume": 2221395.21041, "trades": 32517, "taker_buy_base": 1392.48, "taker_buy_quote": 884561.93777 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 634.61, "high": 635.08, "low": 631.71, "close": 632.63, "volume": 3650.829, "close_time": 1776376799999, "quote_volume": 2312202.18695, "trades": 25489, "taker_buy_base": 1608.348, "taker_buy_quote": 1018688.83631 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 632.63, "high": 634.36, "low": 631.89, "close": 633.41, "volume": 3047.206, "close_time": 1776380399999, "quote_volume": 1929517.26624, "trades": 22914, "taker_buy_base": 1692.751, "taker_buy_quote": 1071909.23008 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 633.42, "high": 636.65, "low": 633.01, "close": 635.77, "volume": 6287.213, "close_time": 1776383999999, "quote_volume": 3991785.61911, "trades": 32832, "taker_buy_base": 3113.548, "taker_buy_quote": 1976416.55182 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 635.77, "high": 636.55, "low": 633.03, "close": 633.49, "volume": 3492.362, "close_time": 1776387599999, "quote_volume": 2217259.09309, "trades": 32751, "taker_buy_base": 1657.032, "taker_buy_quote": 1052160.48385 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 633.5, "high": 634.41, "low": 629.44, "close": 631.28, "volume": 3987.094, "close_time": 1776391199999, "quote_volume": 2519004.98561, "trades": 33146, "taker_buy_base": 1674.379, "taker_buy_quote": 1057908.55493 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 631.28, "high": 631.82, "low": 628.18, "close": 629.66, "volume": 3523.408, "close_time": 1776394799999, "quote_volume": 2218346.59575, "trades": 25802, "taker_buy_base": 1648.565, "taker_buy_quote": 1038143.64428 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 629.65, "high": 631.22, "low": 628.99, "close": 629.26, "volume": 4170.86, "close_time": 1776398399999, "quote_volume": 2627409.56905, "trades": 23246, "taker_buy_base": 2462.507, "taker_buy_quote": 1551456.28114 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 629.26, "high": 630.22, "low": 628.73, "close": 629.52, "volume": 3363.605, "close_time": 1776401999999, "quote_volume": 2117457.86662, "trades": 21538, "taker_buy_base": 2043.946, "taker_buy_quote": 1286702.13475 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 629.53, "high": 629.83, "low": 627.14, "close": 627.87, "volume": 4511.536, "close_time": 1776405599999, "quote_volume": 2834153.96235, "trades": 31182, "taker_buy_base": 2233.647, "taker_buy_quote": 1403274.11379 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 627.87, "high": 629.09, "low": 627.59, "close": 628.32, "volume": 5193.469, "close_time": 1776409199999, "quote_volume": 3262882.94491, "trades": 28937, "taker_buy_base": 2888.923, "taker_buy_quote": 1814886.10264 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 628.33, "high": 629.72, "low": 626.66, "close": 627.21, "volume": 6590.644, "close_time": 1776412799999, "quote_volume": 4139328.39429, "trades": 34470, "taker_buy_base": 2554.093, "taker_buy_quote": 1604346.7527 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 627.21, "high": 631.34, "low": 626.89, "close": 631.0, "volume": 9413.96, "close_time": 1776416399999, "quote_volume": 5921821.52756, "trades": 57509, "taker_buy_base": 5203.331, "taker_buy_quote": 3273660.71 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 631.0, "high": 635.0, "low": 629.57, "close": 632.75, "volume": 10753.904, "close_time": 1776419999999, "quote_volume": 6791644.66616, "trades": 64362, "taker_buy_base": 5688.874, "taker_buy_quote": 3593762.2561 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 632.76, "high": 633.39, "low": 628.92, "close": 630.52, "volume": 6519.334, "close_time": 1776423599999, "quote_volume": 4113522.20862, "trades": 44539, "taker_buy_base": 3008.578, "taker_buy_quote": 1898578.24013 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 630.52, "high": 633.97, "low": 630.28, "close": 632.5, "volume": 3596.081, "close_time": 1776427199999, "quote_volume": 2274447.46416, "trades": 30618, "taker_buy_base": 1771.886, "taker_buy_quote": 1120441.42825 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 632.5, "high": 636.62, "low": 631.76, "close": 635.9, "volume": 6659.145, "close_time": 1776430799999, "quote_volume": 4222214.61738, "trades": 50128, "taker_buy_base": 3149.695, "taker_buy_quote": 1997957.12095 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 635.91, "high": 643.4, "low": 635.43, "close": 643.04, "volume": 23864.745, "close_time": 1776434399999, "quote_volume": 15274284.46355, "trades": 132416, "taker_buy_base": 13284.304, "taker_buy_quote": 8502117.4234 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 643.05, "high": 645.67, "low": 640.86, "close": 643.86, "volume": 13825.651, "close_time": 1776437999999, "quote_volume": 8896394.92778, "trades": 80023, "taker_buy_base": 7602.952, "taker_buy_quote": 4893799.65411 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 643.86, "high": 643.86, "low": 641.0, "close": 643.34, "volume": 6700.124, "close_time": 1776441599999, "quote_volume": 4304913.82635, "trades": 49585, "taker_buy_base": 3309.195, "taker_buy_quote": 2126248.0807 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 643.33, "high": 645.6, "low": 643.16, "close": 645.6, "volume": 6226.093, "close_time": 1776445199999, "quote_volume": 4013778.39067, "trades": 35489, "taker_buy_base": 3905.37, "taker_buy_quote": 2517884.57383 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 645.59, "high": 645.6, "low": 640.03, "close": 641.84, "volume": 5387.971, "close_time": 1776448799999, "quote_volume": 3462430.75034, "trades": 46944, "taker_buy_base": 2578.184, "taker_buy_quote": 1657030.72529 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 641.84, "high": 642.16, "low": 638.83, "close": 639.78, "volume": 5401.195, "close_time": 1776452399999, "quote_volume": 3456005.85878, "trades": 41903, "taker_buy_base": 1903.341, "taker_buy_quote": 1217899.99958 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 639.78, "high": 642.04, "low": 638.88, "close": 641.36, "volume": 2413.1, "close_time": 1776455999999, "quote_volume": 1546193.97949, "trades": 25991, "taker_buy_base": 1105.83, "taker_buy_quote": 708688.98936 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 641.36, "high": 642.25, "low": 639.26, "close": 640.88, "volume": 2713.571, "close_time": 1776459599999, "quote_volume": 1738401.86066, "trades": 21694, "taker_buy_base": 1706.549, "taker_buy_quote": 1093173.74796 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 640.88, "high": 642.62, "low": 640.86, "close": 642.4, "volume": 3174.435, "close_time": 1776463199999, "quote_volume": 2037907.30118, "trades": 24507, "taker_buy_base": 1832.014, "taker_buy_quote": 1176073.67498 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 642.39, "high": 644.72, "low": 641.58, "close": 644.04, "volume": 5754.871, "close_time": 1776466799999, "quote_volume": 3702911.10582, "trades": 28210, "taker_buy_base": 3511.126, "taker_buy_quote": 2258799.16452 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 644.04, "high": 644.77, "low": 641.76, "close": 643.12, "volume": 6249.68, "close_time": 1776470399999, "quote_volume": 4022520.65132, "trades": 26509, "taker_buy_base": 1791.476, "taker_buy_quote": 1152449.23588 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 643.12, "high": 645.5, "low": 641.64, "close": 644.0, "volume": 3537.586, "close_time": 1776473999999, "quote_volume": 2277522.84306, "trades": 34011, "taker_buy_base": 1899.965, "taker_buy_quote": 1223294.34672 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 644.0, "high": 646.88, "low": 643.19, "close": 644.98, "volume": 7491.983, "close_time": 1776477599999, "quote_volume": 4835783.15754, "trades": 43998, "taker_buy_base": 3887.659, "taker_buy_quote": 2509293.55326 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 644.99, "high": 645.95, "low": 643.75, "close": 644.16, "volume": 8183.573, "close_time": 1776481199999, "quote_volume": 5279202.77519, "trades": 35913, "taker_buy_base": 3952.198, "taker_buy_quote": 2549418.1507 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 644.16, "high": 644.16, "low": 640.06, "close": 640.2, "volume": 9726.175, "close_time": 1776484799999, "quote_volume": 6244603.14493, "trades": 43933, "taker_buy_base": 4533.38, "taker_buy_quote": 2910878.69343 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 640.21, "high": 644.99, "low": 640.08, "close": 644.33, "volume": 4435.583, "close_time": 1776488399999, "quote_volume": 2850490.26389, "trades": 25890, "taker_buy_base": 2523.029, "taker_buy_quote": 1621832.64606 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 644.33, "high": 648.79, "low": 644.18, "close": 645.08, "volume": 9964.432, "close_time": 1776491999999, "quote_volume": 6442687.45952, "trades": 48644, "taker_buy_base": 4842.836, "taker_buy_quote": 3132704.95655 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 645.09, "high": 645.82, "low": 643.21, "close": 643.8, "volume": 5396.04, "close_time": 1776495599999, "quote_volume": 3477097.64439, "trades": 31481, "taker_buy_base": 2863.015, "taker_buy_quote": 1844797.55187 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 643.81, "high": 644.53, "low": 642.76, "close": 643.35, "volume": 7287.064, "close_time": 1776499199999, "quote_volume": 4691161.7652, "trades": 28157, "taker_buy_base": 3538.83, "taker_buy_quote": 2278079.57177 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 643.35, "high": 643.55, "low": 634.81, "close": 637.1, "volume": 11006.258, "close_time": 1776502799999, "quote_volume": 7023819.18342, "trades": 63677, "taker_buy_base": 4442.183, "taker_buy_quote": 2833275.58352 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 637.1, "high": 637.1, "low": 633.58, "close": 635.87, "volume": 4393.796, "close_time": 1776506399999, "quote_volume": 2791519.14319, "trades": 33311, "taker_buy_base": 2043.848, "taker_buy_quote": 1298590.86555 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 635.87, "high": 635.93, "low": 632.0, "close": 634.01, "volume": 5010.051, "close_time": 1776509999999, "quote_volume": 3173701.70559, "trades": 39144, "taker_buy_base": 2334.349, "taker_buy_quote": 1478857.68053 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 634.01, "high": 634.63, "low": 631.52, "close": 633.37, "volume": 6264.954, "close_time": 1776513599999, "quote_volume": 3964653.23914, "trades": 44217, "taker_buy_base": 2920.954, "taker_buy_quote": 1848824.61349 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 633.38, "high": 634.73, "low": 631.61, "close": 634.11, "volume": 4021.582, "close_time": 1776517199999, "quote_volume": 2547397.64335, "trades": 33201, "taker_buy_base": 2057.712, "taker_buy_quote": 1303626.95678 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 634.1, "high": 634.54, "low": 631.42, "close": 633.57, "volume": 3152.118, "close_time": 1776520799999, "quote_volume": 1996252.06245, "trades": 32097, "taker_buy_base": 1785.329, "taker_buy_quote": 1130824.82067 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 633.57, "high": 634.51, "low": 632.22, "close": 634.2, "volume": 2920.756, "close_time": 1776524399999, "quote_volume": 1851177.82337, "trades": 29805, "taker_buy_base": 1783.184, "taker_buy_quote": 1130233.72876 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 634.2, "high": 635.0, "low": 632.44, "close": 633.37, "volume": 3281.589, "close_time": 1776527999999, "quote_volume": 2079893.06461, "trades": 21416, "taker_buy_base": 2117.381, "taker_buy_quote": 1342454.53577 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 633.37, "high": 634.59, "low": 631.21, "close": 633.34, "volume": 4794.005, "close_time": 1776531599999, "quote_volume": 3036852.08556, "trades": 32876, "taker_buy_base": 3077.828, "taker_buy_quote": 1950138.29458 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 633.34, "high": 634.12, "low": 631.82, "close": 633.51, "volume": 2204.509, "close_time": 1776535199999, "quote_volume": 1396092.57203, "trades": 21880, "taker_buy_base": 1068.265, "taker_buy_quote": 676576.47664 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 633.51, "high": 634.05, "low": 629.09, "close": 629.56, "volume": 5208.461, "close_time": 1776538799999, "quote_volume": 3286865.99218, "trades": 41189, "taker_buy_base": 2064.661, "taker_buy_quote": 1303243.27766 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 629.57, "high": 631.28, "low": 628.03, "close": 630.39, "volume": 3117.549, "close_time": 1776542399999, "quote_volume": 1963074.07293, "trades": 25202, "taker_buy_base": 1693.543, "taker_buy_quote": 1066470.367 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 630.39, "high": 631.55, "low": 629.71, "close": 630.22, "volume": 2054.142, "close_time": 1776545999999, "quote_volume": 1295017.19392, "trades": 19990, "taker_buy_base": 1038.07, "taker_buy_quote": 654455.5052 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 630.23, "high": 631.84, "low": 629.7, "close": 631.79, "volume": 1787.644, "close_time": 1776549599999, "quote_volume": 1127783.0452, "trades": 15373, "taker_buy_base": 842.57, "taker_buy_quote": 531610.9755 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 631.79, "high": 631.79, "low": 629.69, "close": 630.89, "volume": 3065.429, "close_time": 1776553199999, "quote_volume": 1932347.92135, "trades": 15858, "taker_buy_base": 1689.621, "taker_buy_quote": 1064990.15125 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 630.88, "high": 631.66, "low": 629.73, "close": 629.9, "volume": 1360.08, "close_time": 1776556799999, "quote_volume": 857909.07283, "trades": 12701, "taker_buy_base": 655.619, "taker_buy_quote": 413589.68232 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 629.9, "high": 630.36, "low": 628.36, "close": 629.31, "volume": 2345.629, "close_time": 1776560399999, "quote_volume": 1476293.39246, "trades": 20389, "taker_buy_base": 1239.35, "taker_buy_quote": 780056.71264 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 629.32, "high": 630.43, "low": 627.47, "close": 628.07, "volume": 3684.046, "close_time": 1776563999999, "quote_volume": 2314691.98389, "trades": 21023, "taker_buy_base": 1297.404, "taker_buy_quote": 815260.79263 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 628.06, "high": 628.07, "low": 623.55, "close": 625.04, "volume": 6121.484, "close_time": 1776567599999, "quote_volume": 3827758.42101, "trades": 36457, "taker_buy_base": 2806.483, "taker_buy_quote": 1754168.46495 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 625.03, "high": 625.3, "low": 621.08, "close": 623.26, "volume": 4225.906, "close_time": 1776571199999, "quote_volume": 2633925.82016, "trades": 30910, "taker_buy_base": 1856.012, "taker_buy_quote": 1156986.44082 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 623.26, "high": 624.72, "low": 620.48, "close": 622.06, "volume": 3836.211, "close_time": 1776574799999, "quote_volume": 2389233.1729, "trades": 29132, "taker_buy_base": 1718.774, "taker_buy_quote": 1070683.26562 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 622.06, "high": 623.49, "low": 621.84, "close": 622.65, "volume": 3652.345, "close_time": 1776578399999, "quote_volume": 2274181.50904, "trades": 20425, "taker_buy_base": 2213.137, "taker_buy_quote": 1378071.17059 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 622.65, "high": 623.55, "low": 619.77, "close": 622.81, "volume": 5173.484, "close_time": 1776581999999, "quote_volume": 3215062.68704, "trades": 26305, "taker_buy_base": 2157.823, "taker_buy_quote": 1342029.97943 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 622.81, "high": 622.82, "low": 618.1, "close": 620.32, "volume": 5159.057, "close_time": 1776585599999, "quote_volume": 3197764.33964, "trades": 39015, "taker_buy_base": 2493.452, "taker_buy_quote": 1545955.49145 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 620.32, "high": 621.47, "low": 618.0, "close": 621.23, "volume": 4504.501, "close_time": 1776589199999, "quote_volume": 2792857.10481, "trades": 28018, "taker_buy_base": 2179.889, "taker_buy_quote": 1351900.39505 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 621.23, "high": 621.6, "low": 619.08, "close": 619.89, "volume": 3477.162, "close_time": 1776592799999, "quote_volume": 2156869.64514, "trades": 28130, "taker_buy_base": 1680.333, "taker_buy_quote": 1042238.0216 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 619.89, "high": 620.86, "low": 619.17, "close": 620.35, "volume": 2915.049, "close_time": 1776596399999, "quote_volume": 1807153.76364, "trades": 23116, "taker_buy_base": 1661.322, "taker_buy_quote": 1029893.46381 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 620.35, "high": 623.33, "low": 620.16, "close": 622.4, "volume": 3595.78, "close_time": 1776599999999, "quote_volume": 2236692.05595, "trades": 26937, "taker_buy_base": 2154.381, "taker_buy_quote": 1340136.58658 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 622.4, "high": 623.92, "low": 622.06, "close": 623.23, "volume": 3311.745, "close_time": 1776603599999, "quote_volume": 2062569.2252, "trades": 26647, "taker_buy_base": 1893.231, "taker_buy_quote": 1179092.85107 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 623.23, "high": 626.23, "low": 623.1, "close": 625.16, "volume": 5557.272, "close_time": 1776607199999, "quote_volume": 3473259.14883, "trades": 38527, "taker_buy_base": 2999.201, "taker_buy_quote": 1874601.83518 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 625.15, "high": 628.36, "low": 623.68, "close": 627.06, "volume": 3665.167, "close_time": 1776610799999, "quote_volume": 2294574.05018, "trades": 30185, "taker_buy_base": 2095.071, "taker_buy_quote": 1311854.1745 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 627.07, "high": 627.56, "low": 623.33, "close": 626.07, "volume": 6146.471, "close_time": 1776614399999, "quote_volume": 3846188.80272, "trades": 38844, "taker_buy_base": 3095.361, "taker_buy_quote": 1937142.84402 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 626.07, "high": 626.64, "low": 622.96, "close": 623.53, "volume": 3971.69, "close_time": 1776617999999, "quote_volume": 2483310.41855, "trades": 39691, "taker_buy_base": 1822.258, "taker_buy_quote": 1139598.85541 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 623.53, "high": 625.05, "low": 620.31, "close": 620.42, "volume": 4497.516, "close_time": 1776621599999, "quote_volume": 2801692.64297, "trades": 38240, "taker_buy_base": 2412.641, "taker_buy_quote": 1503821.473 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 620.43, "high": 622.2, "low": 619.39, "close": 622.09, "volume": 3486.747, "close_time": 1776625199999, "quote_volume": 2165014.51684, "trades": 27695, "taker_buy_base": 1820.236, "taker_buy_quote": 1130424.92814 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 622.09, "high": 623.51, "low": 622.09, "close": 622.93, "volume": 1935.327, "close_time": 1776628799999, "quote_volume": 1205384.95826, "trades": 22244, "taker_buy_base": 1189.24, "taker_buy_quote": 740689.06495 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 622.93, "high": 622.93, "low": 620.0, "close": 621.02, "volume": 3412.058, "close_time": 1776632399999, "quote_volume": 2117793.844, "trades": 24000, "taker_buy_base": 1057.32, "taker_buy_quote": 656621.22395 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 621.03, "high": 623.36, "low": 620.12, "close": 620.46, "volume": 2618.488, "close_time": 1776635999999, "quote_volume": 1628205.46416, "trades": 22752, "taker_buy_base": 1472.453, "taker_buy_quote": 915664.14428 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 620.45, "high": 620.45, "low": 615.0, "close": 617.01, "volume": 9738.242, "close_time": 1776639599999, "quote_volume": 6005575.47481, "trades": 50654, "taker_buy_base": 5384.402, "taker_buy_quote": 3318897.52398 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 617.01, "high": 617.79, "low": 615.1, "close": 616.06, "volume": 3559.365, "close_time": 1776643199999, "quote_volume": 2193216.23666, "trades": 27829, "taker_buy_base": 1539.095, "taker_buy_quote": 948416.22472 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 616.07, "high": 621.1, "low": 615.97, "close": 619.84, "volume": 4610.905, "close_time": 1776646799999, "quote_volume": 2854736.12581, "trades": 32694, "taker_buy_base": 2536.257, "taker_buy_quote": 1570152.22831 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 619.85, "high": 622.8, "low": 619.66, "close": 621.93, "volume": 2273.968, "close_time": 1776650399999, "quote_volume": 1412955.60554, "trades": 25983, "taker_buy_base": 1414.807, "taker_buy_quote": 879047.18857 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 621.92, "high": 622.0, "low": 620.07, "close": 621.24, "volume": 2624.054, "close_time": 1776653999999, "quote_volume": 1629673.76867, "trades": 23453, "taker_buy_base": 1282.378, "taker_buy_quote": 796451.56726 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 621.24, "high": 622.04, "low": 621.0, "close": 621.69, "volume": 2174.671, "close_time": 1776657599999, "quote_volume": 1351294.23049, "trades": 15415, "taker_buy_base": 1276.765, "taker_buy_quote": 793374.68895 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 621.7, "high": 621.7, "low": 620.31, "close": 621.02, "volume": 2068.294, "close_time": 1776661199999, "quote_volume": 1284165.35318, "trades": 14860, "taker_buy_base": 1218.39, "taker_buy_quote": 756401.23103 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 621.01, "high": 621.01, "low": 617.0, "close": 618.74, "volume": 3123.144, "close_time": 1776664799999, "quote_volume": 1930720.7714, "trades": 19510, "taker_buy_base": 1407.303, "taker_buy_quote": 869994.2761 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 618.75, "high": 624.38, "low": 618.51, "close": 624.24, "volume": 3785.144, "close_time": 1776668399999, "quote_volume": 2351035.65096, "trades": 28700, "taker_buy_base": 2296.207, "taker_buy_quote": 1426557.16984 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 624.23, "high": 629.48, "low": 623.21, "close": 624.69, "volume": 6643.15, "close_time": 1776671999999, "quote_volume": 4158306.90063, "trades": 53402, "taker_buy_base": 3646.987, "taker_buy_quote": 2283506.05248 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 624.69, "high": 625.56, "low": 622.71, "close": 623.82, "volume": 5345.832, "close_time": 1776675599999, "quote_volume": 3335373.79723, "trades": 44859, "taker_buy_base": 2643.573, "taker_buy_quote": 1649496.8028 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 623.81, "high": 627.03, "low": 623.47, "close": 626.71, "volume": 4677.187, "close_time": 1776679199999, "quote_volume": 2926909.86714, "trades": 34365, "taker_buy_base": 1907.85, "taker_buy_quote": 1193616.29079 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 626.72, "high": 628.14, "low": 626.01, "close": 626.05, "volume": 4118.23, "close_time": 1776682799999, "quote_volume": 2582724.20358, "trades": 29090, "taker_buy_base": 1797.824, "taker_buy_quote": 1127558.91906 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 626.04, "high": 626.8, "low": 625.15, "close": 625.5, "volume": 3411.239, "close_time": 1776686399999, "quote_volume": 2134935.93024, "trades": 27029, "taker_buy_base": 1709.588, "taker_buy_quote": 1069930.97765 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 625.49, "high": 627.94, "low": 624.3, "close": 625.05, "volume": 4920.4, "close_time": 1776689999999, "quote_volume": 3079543.16859, "trades": 36586, "taker_buy_base": 1989.322, "taker_buy_quote": 1245201.12759 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 625.05, "high": 626.6, "low": 623.4, "close": 625.82, "volume": 7676.973, "close_time": 1776693599999, "quote_volume": 4801302.22391, "trades": 60790, "taker_buy_base": 4231.208, "taker_buy_quote": 2646704.3363 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 625.82, "high": 628.06, "low": 622.81, "close": 623.58, "volume": 6928.703, "close_time": 1776697199999, "quote_volume": 4333388.70167, "trades": 62514, "taker_buy_base": 3358.44, "taker_buy_quote": 2099987.55144 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 623.59, "high": 628.36, "low": 620.87, "close": 628.31, "volume": 4312.986, "close_time": 1776700799999, "quote_volume": 2695485.28836, "trades": 46420, "taker_buy_base": 2239.662, "taker_buy_quote": 1399883.51826 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 628.31, "high": 629.42, "low": 626.89, "close": 627.11, "volume": 2987.224, "close_time": 1776704399999, "quote_volume": 1876358.18124, "trades": 34962, "taker_buy_base": 1582.187, "taker_buy_quote": 993886.8179 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 627.12, "high": 630.0, "low": 626.71, "close": 629.48, "volume": 3168.79, "close_time": 1776707999999, "quote_volume": 1993282.32662, "trades": 28728, "taker_buy_base": 1857.855, "taker_buy_quote": 1168833.3112 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 629.48, "high": 631.8, "low": 629.28, "close": 630.97, "volume": 4669.74, "close_time": 1776711599999, "quote_volume": 2945194.31236, "trades": 35447, "taker_buy_base": 2485.503, "taker_buy_quote": 1567532.23896 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 630.97, "high": 631.7, "low": 630.0, "close": 630.56, "volume": 1762.862, "close_time": 1776715199999, "quote_volume": 1111785.59299, "trades": 17415, "taker_buy_base": 862.109, "taker_buy_quote": 543680.46096 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 630.57, "high": 631.9, "low": 629.56, "close": 631.01, "volume": 4047.982, "close_time": 1776718799999, "quote_volume": 2552114.54762, "trades": 24851, "taker_buy_base": 2151.005, "taker_buy_quote": 1356172.91581 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 631.01, "high": 632.08, "low": 629.17, "close": 630.42, "volume": 3443.092, "close_time": 1776722399999, "quote_volume": 2170949.42727, "trades": 28389, "taker_buy_base": 1630.941, "taker_buy_quote": 1028471.03732 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 630.42, "high": 631.5, "low": 628.75, "close": 628.94, "volume": 1483.617, "close_time": 1776725999999, "quote_volume": 934671.5675, "trades": 17809, "taker_buy_base": 629.123, "taker_buy_quote": 396382.27452 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 628.93, "high": 629.4, "low": 628.0, "close": 629.26, "volume": 1889.524, "close_time": 1776729599999, "quote_volume": 1187630.15058, "trades": 17218, "taker_buy_base": 1106.18, "taker_buy_quote": 695276.75118 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 629.26, "high": 631.99, "low": 629.26, "close": 631.52, "volume": 3330.319, "close_time": 1776733199999, "quote_volume": 2099964.31051, "trades": 29799, "taker_buy_base": 1872.043, "taker_buy_quote": 1180287.3996 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 631.52, "high": 632.46, "low": 630.12, "close": 630.47, "volume": 2210.166, "close_time": 1776736799999, "quote_volume": 1395068.25222, "trades": 21679, "taker_buy_base": 1196.327, "taker_buy_quote": 755180.66689 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 630.47, "high": 630.69, "low": 628.42, "close": 628.64, "volume": 2730.461, "close_time": 1776740399999, "quote_volume": 1718801.82658, "trades": 18776, "taker_buy_base": 1226.965, "taker_buy_quote": 772353.9887 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 628.63, "high": 630.19, "low": 628.1, "close": 629.87, "volume": 2824.533, "close_time": 1776743999999, "quote_volume": 1777134.84629, "trades": 18488, "taker_buy_base": 1477.043, "taker_buy_quote": 929398.14476 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 629.87, "high": 630.76, "low": 628.81, "close": 630.61, "volume": 1885.044, "close_time": 1776747599999, "quote_volume": 1187415.8164, "trades": 14952, "taker_buy_base": 1219.802, "taker_buy_quote": 768395.12963 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 630.61, "high": 632.06, "low": 630.55, "close": 630.91, "volume": 2394.992, "close_time": 1776751199999, "quote_volume": 1512179.59061, "trades": 16501, "taker_buy_base": 1444.804, "taker_buy_quote": 912216.19313 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 630.9, "high": 633.08, "low": 630.04, "close": 632.46, "volume": 2410.782, "close_time": 1776754799999, "quote_volume": 1522908.20332, "trades": 17529, "taker_buy_base": 1405.816, "taker_buy_quote": 888128.32534 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 632.46, "high": 633.93, "low": 631.78, "close": 632.88, "volume": 4448.528, "close_time": 1776758399999, "quote_volume": 2816383.80765, "trades": 24954, "taker_buy_base": 2679.488, "taker_buy_quote": 1696393.69196 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 632.89, "high": 637.51, "low": 632.2, "close": 635.2, "volume": 7499.125, "close_time": 1776761999999, "quote_volume": 4760420.54366, "trades": 41564, "taker_buy_base": 5023.866, "taker_buy_quote": 3189124.23751 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 635.21, "high": 636.88, "low": 634.69, "close": 636.75, "volume": 8379.993, "close_time": 1776765599999, "quote_volume": 5329413.57776, "trades": 39195, "taker_buy_base": 4725.944, "taker_buy_quote": 3005872.86478 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 636.76, "high": 640.7, "low": 636.76, "close": 638.55, "volume": 10904.39, "close_time": 1776769199999, "quote_volume": 6964761.58154, "trades": 41454, "taker_buy_base": 6941.627, "taker_buy_quote": 4433818.31294 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 638.56, "high": 638.63, "low": 633.44, "close": 634.14, "volume": 14905.16, "close_time": 1776772799999, "quote_volume": 9473212.27217, "trades": 62925, "taker_buy_base": 5124.727, "taker_buy_quote": 3255952.4721 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 634.14, "high": 634.87, "low": 629.9, "close": 631.96, "volume": 6353.037, "close_time": 1776776399999, "quote_volume": 4017512.41436, "trades": 49781, "taker_buy_base": 2814.648, "taker_buy_quote": 1780196.68806 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 631.96, "high": 633.14, "low": 630.69, "close": 632.27, "volume": 3734.742, "close_time": 1776779999999, "quote_volume": 2359257.20117, "trades": 43227, "taker_buy_base": 1859.713, "taker_buy_quote": 1174941.08616 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 632.28, "high": 635.17, "low": 630.12, "close": 630.39, "volume": 5402.492, "close_time": 1776783599999, "quote_volume": 3420033.6636, "trades": 50655, "taker_buy_base": 2347.082, "taker_buy_quote": 1485881.57988 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 630.39, "high": 632.83, "low": 629.37, "close": 631.81, "volume": 3819.154, "close_time": 1776787199999, "quote_volume": 2410440.92896, "trades": 45212, "taker_buy_base": 2094.738, "taker_buy_quote": 1322203.82985 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 631.82, "high": 633.66, "low": 631.24, "close": 631.88, "volume": 3520.441, "close_time": 1776790799999, "quote_volume": 2226612.06592, "trades": 36036, "taker_buy_base": 1818.941, "taker_buy_quote": 1150507.09607 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 631.88, "high": 632.15, "low": 627.04, "close": 629.74, "volume": 4209.655, "close_time": 1776794399999, "quote_volume": 2651185.90924, "trades": 44030, "taker_buy_base": 1840.534, "taker_buy_quote": 1159154.18819 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 629.74, "high": 630.49, "low": 628.31, "close": 630.3, "volume": 2183.635, "close_time": 1776797999999, "quote_volume": 1374523.0823, "trades": 26739, "taker_buy_base": 1128.615, "taker_buy_quote": 710381.4373 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 630.31, "high": 631.58, "low": 625.0, "close": 626.6, "volume": 3082.909, "close_time": 1776801599999, "quote_volume": 1936865.4115, "trades": 34582, "taker_buy_base": 1401.794, "taker_buy_quote": 880905.31796 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 626.59, "high": 630.7, "low": 625.56, "close": 629.8, "volume": 3578.825, "close_time": 1776805199999, "quote_volume": 2250360.52383, "trades": 27770, "taker_buy_base": 2014.059, "taker_buy_quote": 1266515.03554 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 629.81, "high": 630.11, "low": 628.68, "close": 629.19, "volume": 1530.739, "close_time": 1776808799999, "quote_volume": 963182.8776, "trades": 11349, "taker_buy_base": 801.886, "taker_buy_quote": 504554.80775 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 629.19, "high": 629.71, "low": 627.71, "close": 628.9, "volume": 1298.75, "close_time": 1776812399999, "quote_volume": 816389.41525, "trades": 15868, "taker_buy_base": 650.699, "taker_buy_quote": 409059.07439 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 628.89, "high": 632.45, "low": 628.8, "close": 631.72, "volume": 2735.367, "close_time": 1776815999999, "quote_volume": 1724593.54536, "trades": 22408, "taker_buy_base": 1784.177, "taker_buy_quote": 1124688.70819 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 631.73, "high": 633.34, "low": 631.73, "close": 632.84, "volume": 2196.356, "close_time": 1776819599999, "quote_volume": 1389227.52008, "trades": 20886, "taker_buy_base": 1344.092, "taker_buy_quote": 850168.61149 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 632.85, "high": 633.1, "low": 631.19, "close": 632.68, "volume": 1606.108, "close_time": 1776823199999, "quote_volume": 1015303.51984, "trades": 15999, "taker_buy_base": 1000.999, "taker_buy_quote": 632855.23352 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 632.68, "high": 640.82, "low": 632.44, "close": 640.08, "volume": 11139.423, "close_time": 1776826799999, "quote_volume": 7108823.55655, "trades": 62085, "taker_buy_base": 7179.641, "taker_buy_quote": 4580889.76021 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 640.08, "high": 641.4, "low": 639.12, "close": 639.57, "volume": 5626.561, "close_time": 1776830399999, "quote_volume": 3601232.31716, "trades": 38914, "taker_buy_base": 2795.315, "taker_buy_quote": 1789285.06775 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 639.57, "high": 640.58, "low": 638.66, "close": 639.74, "volume": 2983.534, "close_time": 1776833999999, "quote_volume": 1908180.02612, "trades": 19716, "taker_buy_base": 1682.556, "taker_buy_quote": 1076004.1277 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 639.75, "high": 644.95, "low": 639.65, "close": 642.84, "volume": 16398.539, "close_time": 1776837599999, "quote_volume": 10546481.67654, "trades": 68979, "taker_buy_base": 7558.652, "taker_buy_quote": 4861012.82955 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 642.83, "high": 643.2, "low": 641.46, "close": 642.3, "volume": 3660.383, "close_time": 1776841199999, "quote_volume": 2350728.31938, "trades": 22710, "taker_buy_base": 1912.322, "taker_buy_quote": 1228065.0697 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 642.3, "high": 642.82, "low": 641.26, "close": 641.99, "volume": 2917.39, "close_time": 1776844799999, "quote_volume": 1873317.74764, "trades": 20965, "taker_buy_base": 1414.239, "taker_buy_quote": 908133.88016 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 642.0, "high": 642.96, "low": 641.0, "close": 642.17, "volume": 4271.833, "close_time": 1776848399999, "quote_volume": 2742739.21905, "trades": 20688, "taker_buy_base": 1511.884, "taker_buy_quote": 970442.80147 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 642.17, "high": 643.81, "low": 641.75, "close": 642.13, "volume": 2477.283, "close_time": 1776851999999, "quote_volume": 1592646.99718, "trades": 21432, "taker_buy_base": 1177.298, "taker_buy_quote": 756905.66228 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 642.13, "high": 643.17, "low": 641.0, "close": 642.07, "volume": 5359.626, "close_time": 1776855599999, "quote_volume": 3440813.89275, "trades": 18881, "taker_buy_base": 1613.511, "taker_buy_quote": 1036265.92432 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 642.07, "high": 642.97, "low": 641.13, "close": 642.77, "volume": 3225.857, "close_time": 1776859199999, "quote_volume": 2070790.30817, "trades": 24225, "taker_buy_base": 1429.215, "taker_buy_quote": 917516.61388 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 642.78, "high": 643.93, "low": 642.14, "close": 643.45, "volume": 3365.515, "close_time": 1776862799999, "quote_volume": 2164471.46577, "trades": 28326, "taker_buy_base": 1962.411, "taker_buy_quote": 1262003.98379 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 643.45, "high": 654.19, "low": 643.11, "close": 650.59, "volume": 17645.769, "close_time": 1776866399999, "quote_volume": 11447032.89263, "trades": 86767, "taker_buy_base": 11387.749, "taker_buy_quote": 7386774.59697 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 650.6, "high": 653.4, "low": 647.7, "close": 650.26, "volume": 11826.154, "close_time": 1776869999999, "quote_volume": 7692159.23263, "trades": 64922, "taker_buy_base": 5960.314, "taker_buy_quote": 3876864.27886 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 650.27, "high": 650.45, "low": 648.29, "close": 649.1, "volume": 6171.514, "close_time": 1776873599999, "quote_volume": 4008026.8782, "trades": 42711, "taker_buy_base": 3376.799, "taker_buy_quote": 2193023.06481 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 649.1, "high": 650.96, "low": 642.89, "close": 644.4, "volume": 8093.459, "close_time": 1776877199999, "quote_volume": 5236428.89681, "trades": 46594, "taker_buy_base": 3731.904, "taker_buy_quote": 2416208.52115 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 644.4, "high": 645.78, "low": 643.72, "close": 644.68, "volume": 4425.562, "close_time": 1776880799999, "quote_volume": 2852948.05644, "trades": 30909, "taker_buy_base": 2463.806, "taker_buy_quote": 1588320.3229 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 644.69, "high": 646.85, "low": 644.68, "close": 645.08, "volume": 3357.954, "close_time": 1776884399999, "quote_volume": 2168141.14125, "trades": 21476, "taker_buy_base": 1471.772, "taker_buy_quote": 950333.40025 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 645.08, "high": 646.49, "low": 643.93, "close": 644.1, "volume": 2421.601, "close_time": 1776887999999, "quote_volume": 1562096.66906, "trades": 23784, "taker_buy_base": 998.607, "taker_buy_quote": 644300.23163 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 644.1, "high": 644.18, "low": 640.46, "close": 641.06, "volume": 7782.11, "close_time": 1776891599999, "quote_volume": 4991611.59036, "trades": 33571, "taker_buy_base": 2213.494, "taker_buy_quote": 1420002.79599 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 641.07, "high": 643.41, "low": 640.23, "close": 641.47, "volume": 2592.139, "close_time": 1776895199999, "quote_volume": 1664226.93201, "trades": 20956, "taker_buy_base": 1394.403, "taker_buy_quote": 895344.06319 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 641.47, "high": 642.43, "low": 639.42, "close": 640.0, "volume": 2015.469, "close_time": 1776898799999, "quote_volume": 1291031.38742, "trades": 16599, "taker_buy_base": 709.834, "taker_buy_quote": 454656.29234 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 639.99, "high": 640.57, "low": 637.33, "close": 637.47, "volume": 3426.2, "close_time": 1776902399999, "quote_volume": 2187531.0844, "trades": 23170, "taker_buy_base": 1637.982, "taker_buy_quote": 1045789.94029 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 637.47, "high": 639.5, "low": 633.95, "close": 638.57, "volume": 7572.807, "close_time": 1776905999999, "quote_volume": 4827802.84761, "trades": 55593, "taker_buy_base": 3619.323, "taker_buy_quote": 2308133.34599 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 638.58, "high": 639.11, "low": 636.82, "close": 637.76, "volume": 2992.97, "close_time": 1776909599999, "quote_volume": 1909318.41149, "trades": 26749, "taker_buy_base": 1521.993, "taker_buy_quote": 970981.47768 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 637.76, "high": 638.16, "low": 633.79, "close": 634.87, "volume": 4894.421, "close_time": 1776913199999, "quote_volume": 3111529.17017, "trades": 33741, "taker_buy_base": 2568.801, "taker_buy_quote": 1632562.95944 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 634.86, "high": 635.88, "low": 633.23, "close": 635.6, "volume": 7106.479, "close_time": 1776916799999, "quote_volume": 4513819.42039, "trades": 34162, "taker_buy_base": 3586.766, "taker_buy_quote": 2278203.577 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 635.61, "high": 636.38, "low": 635.01, "close": 636.18, "volume": 2689.391, "close_time": 1776920399999, "quote_volume": 1709280.0494, "trades": 18190, "taker_buy_base": 1701.412, "taker_buy_quote": 1081323.86118 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 636.17, "high": 637.19, "low": 635.47, "close": 636.96, "volume": 1859.158, "close_time": 1776923999999, "quote_volume": 1183218.55819, "trades": 16587, "taker_buy_base": 1083.612, "taker_buy_quote": 689659.10989 }, { "timestamp": 1776924000000, "datetime": "2026-04-23T06:00:00", "open": 636.96, "high": 638.43, "low": 636.58, "close": 636.94, "volume": 3931.349, "close_time": 1776927599999, "quote_volume": 2506211.93711, "trades": 25536, "taker_buy_base": 1918.941, "taker_buy_quote": 1223484.08416 }, { "timestamp": 1776927600000, "datetime": "2026-04-23T07:00:00", "open": 636.95, "high": 637.2, "low": 635.3, "close": 635.7, "volume": 4703.614, "close_time": 1776931199999, "quote_volume": 2994010.31371, "trades": 21498, "taker_buy_base": 2406.037, "taker_buy_quote": 1531591.3119 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 635.7, "high": 636.29, "low": 634.17, "close": 635.37, "volume": 3223.64, "close_time": 1776934799999, "quote_volume": 2048151.07528, "trades": 22768, "taker_buy_base": 1778.406, "taker_buy_quote": 1130057.30582 }, { "timestamp": 1776934800000, "datetime": "2026-04-23T09:00:00", "open": 635.38, "high": 635.45, "low": 632.12, "close": 632.85, "volume": 4305.627, "close_time": 1776938399999, "quote_volume": 2727925.07445, "trades": 28278, "taker_buy_base": 2007.556, "taker_buy_quote": 1272178.28064 }, { "timestamp": 1776938400000, "datetime": "2026-04-23T10:00:00", "open": 632.86, "high": 633.33, "low": 631.0, "close": 631.62, "volume": 5066.76, "close_time": 1776941999999, "quote_volume": 3200702.81853, "trades": 28431, "taker_buy_base": 2160.486, "taker_buy_quote": 1364735.34265 }, { "timestamp": 1776942000000, "datetime": "2026-04-23T11:00:00", "open": 631.63, "high": 634.14, "low": 631.24, "close": 633.56, "volume": 4291.687, "close_time": 1776945599999, "quote_volume": 2715683.44391, "trades": 25736, "taker_buy_base": 2583.729, "taker_buy_quote": 1635439.50101 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 633.56, "high": 634.98, "low": 632.0, "close": 634.7, "volume": 5474.271, "close_time": 1776949199999, "quote_volume": 3469442.12224, "trades": 30993, "taker_buy_base": 2942.214, "taker_buy_quote": 1864951.57321 }, { "timestamp": 1776949200000, "datetime": "2026-04-23T13:00:00", "open": 634.69, "high": 635.99, "low": 634.33, "close": 635.99, "volume": 3608.782, "close_time": 1776952799999, "quote_volume": 2291781.62458, "trades": 32096, "taker_buy_base": 2393.74, "taker_buy_quote": 1520200.93837 }, { "timestamp": 1776952800000, "datetime": "2026-04-23T14:00:00", "open": 636.0, "high": 637.33, "low": 635.33, "close": 637.01, "volume": 3196.107, "close_time": 1776956399999, "quote_volume": 2033472.40806, "trades": 33620, "taker_buy_base": 1767.715, "taker_buy_quote": 1124649.68747 }, { "timestamp": 1776956400000, "datetime": "2026-04-23T15:00:00", "open": 637.01, "high": 640.0, "low": 635.85, "close": 639.74, "volume": 6122.711, "close_time": 1776959999999, "quote_volume": 3909751.31692, "trades": 34931, "taker_buy_base": 2811.331, "taker_buy_quote": 1794804.28704 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 639.74, "high": 640.38, "low": 638.41, "close": 638.54, "volume": 4028.96, "close_time": 1776963599999, "quote_volume": 2576275.02878, "trades": 28762, "taker_buy_base": 1727.412, "taker_buy_quote": 1104723.28349 }, { "timestamp": 1776963600000, "datetime": "2026-04-23T17:00:00", "open": 638.54, "high": 638.92, "low": 631.14, "close": 633.88, "volume": 8471.805, "close_time": 1776967199999, "quote_volume": 5375923.04212, "trades": 60985, "taker_buy_base": 4117.276, "taker_buy_quote": 2612979.59763 }, { "timestamp": 1776967200000, "datetime": "2026-04-23T18:00:00", "open": 633.89, "high": 636.66, "low": 633.62, "close": 634.11, "volume": 3418.58, "close_time": 1776970799999, "quote_volume": 2170592.96521, "trades": 31948, "taker_buy_base": 1904.516, "taker_buy_quote": 1209032.51098 }, { "timestamp": 1776970800000, "datetime": "2026-04-23T19:00:00", "open": 634.11, "high": 636.55, "low": 633.65, "close": 635.91, "volume": 2106.695, "close_time": 1776974399999, "quote_volume": 1338663.41719, "trades": 19857, "taker_buy_base": 1000.839, "taker_buy_quote": 635957.23347 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 635.9, "high": 638.55, "low": 635.6, "close": 637.8, "volume": 3226.126, "close_time": 1776977999999, "quote_volume": 2054654.78534, "trades": 20122, "taker_buy_base": 1985.804, "taker_buy_quote": 1264903.3369 }, { "timestamp": 1776978000000, "datetime": "2026-04-23T21:00:00", "open": 637.8, "high": 638.96, "low": 636.86, "close": 637.81, "volume": 2115.811, "close_time": 1776981599999, "quote_volume": 1349816.3565, "trades": 15224, "taker_buy_base": 1228.417, "taker_buy_quote": 783731.32561 }, { "timestamp": 1776981600000, "datetime": "2026-04-23T22:00:00", "open": 637.81, "high": 639.79, "low": 637.8, "close": 638.57, "volume": 1561.743, "close_time": 1776985199999, "quote_volume": 997845.27507, "trades": 15309, "taker_buy_base": 945.798, "taker_buy_quote": 604239.88715 }, { "timestamp": 1776985200000, "datetime": "2026-04-23T23:00:00", "open": 638.56, "high": 638.86, "low": 637.56, "close": 638.54, "volume": 2439.762, "close_time": 1776988799999, "quote_volume": 1557433.60271, "trades": 11166, "taker_buy_base": 1200.098, "taker_buy_quote": 766158.43506 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 638.55, "high": 640.42, "low": 638.08, "close": 639.92, "volume": 2009.003, "close_time": 1776992399999, "quote_volume": 1284657.31695, "trades": 22485, "taker_buy_base": 1237.636, "taker_buy_quote": 791382.02986 }, { "timestamp": 1776992400000, "datetime": "2026-04-24T01:00:00", "open": 639.93, "high": 639.93, "low": 637.43, "close": 639.6, "volume": 1772.705, "close_time": 1776995999999, "quote_volume": 1131786.50937, "trades": 17190, "taker_buy_base": 845.828, "taker_buy_quote": 540116.11939 }, { "timestamp": 1776996000000, "datetime": "2026-04-24T02:00:00", "open": 639.6, "high": 639.76, "low": 636.6, "close": 636.77, "volume": 2348.855, "close_time": 1776999599999, "quote_volume": 1499097.62893, "trades": 18156, "taker_buy_base": 1035.942, "taker_buy_quote": 661213.71591 }, { "timestamp": 1776999600000, "datetime": "2026-04-24T03:00:00", "open": 636.77, "high": 636.82, "low": 633.6, "close": 634.61, "volume": 3401.037, "close_time": 1777003199999, "quote_volume": 2158889.69988, "trades": 23370, "taker_buy_base": 1869.662, "taker_buy_quote": 1186645.58391 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 634.61, "high": 634.61, "low": 632.45, "close": 633.87, "volume": 3519.305, "close_time": 1777006799999, "quote_volume": 2230225.2847, "trades": 20751, "taker_buy_base": 1578.188, "taker_buy_quote": 1000032.83381 }, { "timestamp": 1777006800000, "datetime": "2026-04-24T05:00:00", "open": 633.87, "high": 634.66, "low": 632.04, "close": 634.11, "volume": 3629.088, "close_time": 1777010399999, "quote_volume": 2297034.55868, "trades": 28032, "taker_buy_base": 1977.725, "taker_buy_quote": 1251776.74677 }, { "timestamp": 1777010400000, "datetime": "2026-04-24T06:00:00", "open": 634.11, "high": 635.36, "low": 633.38, "close": 634.56, "volume": 3000.424, "close_time": 1777013999999, "quote_volume": 1903655.99013, "trades": 23259, "taker_buy_base": 1703.288, "taker_buy_quote": 1080626.54557 }, { "timestamp": 1777014000000, "datetime": "2026-04-24T07:00:00", "open": 634.57, "high": 637.17, "low": 634.33, "close": 635.0, "volume": 3460.321, "close_time": 1777017599999, "quote_volume": 2200497.79777, "trades": 23647, "taker_buy_base": 1721.608, "taker_buy_quote": 1094906.89021 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 634.99, "high": 637.87, "low": 634.54, "close": 637.04, "volume": 3998.343, "close_time": 1777021199999, "quote_volume": 2545096.37579, "trades": 24382, "taker_buy_base": 2003.728, "taker_buy_quote": 1275763.40492 }, { "timestamp": 1777021200000, "datetime": "2026-04-24T09:00:00", "open": 637.04, "high": 637.19, "low": 633.33, "close": 633.97, "volume": 4751.51, "close_time": 1777024799999, "quote_volume": 3014298.94354, "trades": 27035, "taker_buy_base": 2614.195, "taker_buy_quote": 1658202.98434 }, { "timestamp": 1777024800000, "datetime": "2026-04-24T10:00:00", "open": 633.97, "high": 635.55, "low": 633.6, "close": 634.88, "volume": 2611.252, "close_time": 1777028399999, "quote_volume": 1657088.2843, "trades": 21606, "taker_buy_base": 1421.281, "taker_buy_quote": 901897.23136 }, { "timestamp": 1777028400000, "datetime": "2026-04-24T11:00:00", "open": 634.89, "high": 638.75, "low": 634.89, "close": 638.1, "volume": 4605.173, "close_time": 1777031999999, "quote_volume": 2935134.71128, "trades": 37520, "taker_buy_base": 2735.365, "taker_buy_quote": 1743051.03268 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 638.1, "high": 638.82, "low": 636.48, "close": 638.56, "volume": 2481.986, "close_time": 1777035599999, "quote_volume": 1582884.27003, "trades": 26723, "taker_buy_base": 1376.815, "taker_buy_quote": 878135.42965 }, { "timestamp": 1777035600000, "datetime": "2026-04-24T13:00:00", "open": 638.57, "high": 640.49, "low": 637.42, "close": 638.45, "volume": 4329.815, "close_time": 1777039199999, "quote_volume": 2767214.47824, "trades": 43532, "taker_buy_base": 2175.699, "taker_buy_quote": 1390439.04696 }, { "timestamp": 1777039200000, "datetime": "2026-04-24T14:00:00", "open": 638.44, "high": 639.11, "low": 636.05, "close": 638.23, "volume": 4988.325, "close_time": 1777042799999, "quote_volume": 3183300.03829, "trades": 34986, "taker_buy_base": 3286.272, "taker_buy_quote": 2097644.62491 }, { "timestamp": 1777042800000, "datetime": "2026-04-24T15:00:00", "open": 638.23, "high": 639.78, "low": 635.95, "close": 639.6, "volume": 5154.399, "close_time": 1777046399999, "quote_volume": 3291051.2887, "trades": 33873, "taker_buy_base": 3400.799, "taker_buy_quote": 2171566.92856 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 639.6, "high": 639.97, "low": 636.75, "close": 637.9, "volume": 3575.124, "close_time": 1777049999999, "quote_volume": 2282777.2277, "trades": 23992, "taker_buy_base": 2003.896, "taker_buy_quote": 1279792.79803 }, { "timestamp": 1777050000000, "datetime": "2026-04-24T17:00:00", "open": 637.91, "high": 638.49, "low": 636.54, "close": 637.76, "volume": 2544.083, "close_time": 1777053599999, "quote_volume": 1621921.93073, "trades": 23609, "taker_buy_base": 1212.723, "taker_buy_quote": 773155.32387 }, { "timestamp": 1777053600000, "datetime": "2026-04-24T18:00:00", "open": 637.77, "high": 637.86, "low": 635.34, "close": 637.48, "volume": 1395.245, "close_time": 1777057199999, "quote_volume": 888680.10794, "trades": 16149, "taker_buy_base": 766.861, "taker_buy_quote": 488491.17858 }, { "timestamp": 1777057200000, "datetime": "2026-04-24T19:00:00", "open": 637.48, "high": 638.9, "low": 636.76, "close": 638.24, "volume": 1375.004, "close_time": 1777060799999, "quote_volume": 877197.0938, "trades": 14357, "taker_buy_base": 842.556, "taker_buy_quote": 537579.2427 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 638.24, "high": 638.3, "low": 636.46, "close": 637.99, "volume": 1665.686, "close_time": 1777064399999, "quote_volume": 1061608.6995, "trades": 13734, "taker_buy_base": 829.192, "taker_buy_quote": 528531.28214 }, { "timestamp": 1777064400000, "datetime": "2026-04-24T21:00:00", "open": 638.0, "high": 638.37, "low": 636.89, "close": 637.47, "volume": 2026.913, "close_time": 1777067999999, "quote_volume": 1292412.49871, "trades": 14940, "taker_buy_base": 1049.686, "taker_buy_quote": 669261.80806 }, { "timestamp": 1777068000000, "datetime": "2026-04-24T22:00:00", "open": 637.47, "high": 637.71, "low": 635.43, "close": 636.11, "volume": 1207.361, "close_time": 1777071599999, "quote_volume": 768904.67542, "trades": 13000, "taker_buy_base": 709.129, "taker_buy_quote": 451642.56395 }, { "timestamp": 1777071600000, "datetime": "2026-04-24T23:00:00", "open": 636.12, "high": 636.68, "low": 635.94, "close": 636.21, "volume": 774.861, "close_time": 1777075199999, "quote_volume": 493013.86839, "trades": 6959, "taker_buy_base": 434.787, "taker_buy_quote": 276640.60842 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 636.21, "high": 636.66, "low": 635.49, "close": 635.97, "volume": 2530.278, "close_time": 1777078799999, "quote_volume": 1609329.94833, "trades": 10343, "taker_buy_base": 907.366, "taker_buy_quote": 577088.21258 }, { "timestamp": 1777078800000, "datetime": "2026-04-25T01:00:00", "open": 635.97, "high": 637.34, "low": 635.75, "close": 637.04, "volume": 1648.716, "close_time": 1777082399999, "quote_volume": 1049494.6415, "trades": 10477, "taker_buy_base": 948.239, "taker_buy_quote": 603593.5784 }, { "timestamp": 1777082400000, "datetime": "2026-04-25T02:00:00", "open": 637.04, "high": 637.69, "low": 636.56, "close": 637.68, "volume": 2301.189, "close_time": 1777085999999, "quote_volume": 1466576.27342, "trades": 9757, "taker_buy_base": 1588.88, "taker_buy_quote": 1012623.14755 }, { "timestamp": 1777086000000, "datetime": "2026-04-25T03:00:00", "open": 637.69, "high": 637.69, "low": 636.91, "close": 637.45, "volume": 2412.311, "close_time": 1777089599999, "quote_volume": 1537165.99243, "trades": 12141, "taker_buy_base": 1306.3, "taker_buy_quote": 832369.11344 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 637.45, "high": 637.89, "low": 636.92, "close": 637.73, "volume": 1051.799, "close_time": 1777093199999, "quote_volume": 670501.88886, "trades": 7297, "taker_buy_base": 630.967, "taker_buy_quote": 402224.35173 }, { "timestamp": 1777093200000, "datetime": "2026-04-25T05:00:00", "open": 637.72, "high": 637.72, "low": 636.41, "close": 636.7, "volume": 1098.403, "close_time": 1777096799999, "quote_volume": 699512.4169, "trades": 9159, "taker_buy_base": 531.757, "taker_buy_quote": 338634.98413 }, { "timestamp": 1777096800000, "datetime": "2026-04-25T06:00:00", "open": 636.7, "high": 638.08, "low": 636.29, "close": 637.45, "volume": 1496.898, "close_time": 1777100399999, "quote_volume": 953854.23975, "trades": 10801, "taker_buy_base": 865.371, "taker_buy_quote": 551426.64208 }, { "timestamp": 1777100400000, "datetime": "2026-04-25T07:00:00", "open": 637.46, "high": 637.61, "low": 636.7, "close": 636.7, "volume": 1808.404, "close_time": 1777103999999, "quote_volume": 1152377.11686, "trades": 11331, "taker_buy_base": 1086.367, "taker_buy_quote": 692281.51722 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 636.71, "high": 638.5, "low": 636.47, "close": 638.07, "volume": 2755.457, "close_time": 1777107599999, "quote_volume": 1757805.31006, "trades": 11836, "taker_buy_base": 1682.538, "taker_buy_quote": 1073275.90227 }, { "timestamp": 1777107600000, "datetime": "2026-04-25T09:00:00", "open": 638.08, "high": 638.34, "low": 637.16, "close": 637.65, "volume": 2863.479, "close_time": 1777111199999, "quote_volume": 1826272.1425, "trades": 11242, "taker_buy_base": 1468.414, "taker_buy_quote": 936518.39414 }, { "timestamp": 1777111200000, "datetime": "2026-04-25T10:00:00", "open": 637.64, "high": 638.3, "low": 637.46, "close": 637.99, "volume": 1182.141, "close_time": 1777114799999, "quote_volume": 754060.97927, "trades": 8331, "taker_buy_base": 728.642, "taker_buy_quote": 464783.38323 }, { "timestamp": 1777114800000, "datetime": "2026-04-25T11:00:00", "open": 637.99, "high": 637.99, "low": 634.2, "close": 634.66, "volume": 2987.149, "close_time": 1777118399999, "quote_volume": 1899454.6471, "trades": 22246, "taker_buy_base": 1180.935, "taker_buy_quote": 750659.82775 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 634.66, "high": 635.15, "low": 632.85, "close": 632.93, "volume": 2782.914, "close_time": 1777121999999, "quote_volume": 1765213.26378, "trades": 21682, "taker_buy_base": 1519.97, "taker_buy_quote": 964259.11323 }, { "timestamp": 1777122000000, "datetime": "2026-04-25T13:00:00", "open": 632.94, "high": 633.9, "low": 632.73, "close": 632.74, "volume": 4020.019, "close_time": 1777125599999, "quote_volume": 2545999.28788, "trades": 23885, "taker_buy_base": 1935.573, "taker_buy_quote": 1225851.44426 }, { "timestamp": 1777125600000, "datetime": "2026-04-25T14:00:00", "open": 632.74, "high": 632.87, "low": 631.21, "close": 631.85, "volume": 1805.897, "close_time": 1777129199999, "quote_volume": 1141266.2736, "trades": 16992, "taker_buy_base": 854.822, "taker_buy_quote": 540180.91641 }, { "timestamp": 1777129200000, "datetime": "2026-04-25T15:00:00", "open": 630.92, "high": 631.67, "low": 629.11, "close": 630.04, "volume": 4857.797, "close_time": 1777132799999, "quote_volume": 3062450.7092, "trades": 37559, "taker_buy_base": 1883.275, "taker_buy_quote": 1187502.59291 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 629.9, "high": 630.41, "low": 627.36, "close": 629.36, "volume": 3682.578, "close_time": 1777136399999, "quote_volume": 2316890.98522, "trades": 28502, "taker_buy_base": 1579.293, "taker_buy_quote": 993829.86082 }, { "timestamp": 1777136400000, "datetime": "2026-04-25T17:00:00", "open": 629.52, "high": 629.99, "low": 627.32, "close": 627.5, "volume": 2650.28, "close_time": 1777139999999, "quote_volume": 1666149.27756, "trades": 20186, "taker_buy_base": 1317.074, "taker_buy_quote": 828037.58933 }, { "timestamp": 1777140000000, "datetime": "2026-04-25T18:00:00", "open": 627.41, "high": 629.13, "low": 627.15, "close": 628.95, "volume": 1527.171, "close_time": 1777143599999, "quote_volume": 959392.18246, "trades": 14092, "taker_buy_base": 813.823, "taker_buy_quote": 511240.53055 } ] }, "4h": { "count": 2191, "start_date": "2025-04-25T16:00:00", "end_date": "2026-04-25T16:00:00", "klines": [ { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 605.53, "high": 606.72, "low": 602.29, "close": 604.6, "volume": 23862.669, "close_time": 1745611199999, "quote_volume": 14417894.86785, "trades": 91371, "taker_buy_base": 12031.989, "taker_buy_quote": 7270165.72646 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 604.6, "high": 604.6, "low": 598.01, "close": 599.91, "volume": 26486.416, "close_time": 1745625599999, "quote_volume": 15922696.89486, "trades": 64458, "taker_buy_base": 12344.684, "taker_buy_quote": 7424473.2233 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 599.9, "high": 606.9, "low": 599.34, "close": 602.2, "volume": 32321.597, "close_time": 1745639999999, "quote_volume": 19487413.42533, "trades": 104904, "taker_buy_base": 17599.534, "taker_buy_quote": 10610920.10678 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 602.2, "high": 605.12, "low": 600.1, "close": 602.32, "volume": 16266.719, "close_time": 1745654399999, "quote_volume": 9797523.21187, "trades": 70861, "taker_buy_base": 8013.967, "taker_buy_quote": 4826566.94981 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 602.33, "high": 606.17, "low": 600.74, "close": 602.22, "volume": 32332.367, "close_time": 1745668799999, "quote_volume": 19507570.28072, "trades": 116602, "taker_buy_base": 14411.602, "taker_buy_quote": 8696091.75168 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 602.23, "high": 608.96, "low": 601.6, "close": 607.95, "volume": 25982.359, "close_time": 1745683199999, "quote_volume": 15731392.84297, "trades": 100565, "taker_buy_base": 13178.952, "taker_buy_quote": 7980660.8531 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 607.96, "high": 609.25, "low": 606.72, "close": 608.12, "volume": 17034.368, "close_time": 1745697599999, "quote_volume": 10353762.62495, "trades": 59372, "taker_buy_base": 7711.786, "taker_buy_quote": 4687612.01771 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 608.12, "high": 609.0, "low": 606.37, "close": 607.23, "volume": 13595.732, "close_time": 1745711999999, "quote_volume": 8261155.64188, "trades": 44624, "taker_buy_base": 6904.966, "taker_buy_quote": 4195508.01054 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 607.23, "high": 608.68, "low": 600.0, "close": 602.77, "volume": 29596.547, "close_time": 1745726399999, "quote_volume": 17858557.37878, "trades": 100820, "taker_buy_base": 14847.612, "taker_buy_quote": 8958575.26824 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 602.76, "high": 602.76, "low": 597.0, "close": 599.96, "volume": 21813.589, "close_time": 1745740799999, "quote_volume": 13079653.74757, "trades": 64431, "taker_buy_base": 10137.07, "taker_buy_quote": 6078385.76477 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 599.97, "high": 601.22, "low": 598.8, "close": 600.53, "volume": 15563.343, "close_time": 1745755199999, "quote_volume": 9342483.76269, "trades": 52075, "taker_buy_base": 7870.231, "taker_buy_quote": 4724487.76006 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 600.53, "high": 601.4, "low": 597.18, "close": 599.6, "volume": 19439.879, "close_time": 1745769599999, "quote_volume": 11654472.60338, "trades": 82501, "taker_buy_base": 9775.569, "taker_buy_quote": 5861364.4325 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 599.59, "high": 606.2, "low": 597.59, "close": 605.45, "volume": 19831.215, "close_time": 1745783999999, "quote_volume": 11948576.88398, "trades": 80365, "taker_buy_base": 9596.062, "taker_buy_quote": 5782698.29162 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 605.46, "high": 607.06, "low": 602.74, "close": 603.46, "volume": 15539.903, "close_time": 1745798399999, "quote_volume": 9399050.32057, "trades": 65631, "taker_buy_base": 7531.622, "taker_buy_quote": 4555482.02165 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 603.46, "high": 605.8, "low": 598.2, "close": 603.83, "volume": 26333.921, "close_time": 1745812799999, "quote_volume": 15851374.43937, "trades": 118861, "taker_buy_base": 12783.654, "taker_buy_quote": 7693909.04142 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 603.82, "high": 607.0, "low": 603.3, "close": 605.27, "volume": 18728.662, "close_time": 1745827199999, "quote_volume": 11334726.42263, "trades": 75374, "taker_buy_base": 10503.921, "taker_buy_quote": 6356396.80584 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 605.28, "high": 608.27, "low": 602.92, "close": 607.49, "volume": 32448.755, "close_time": 1745841599999, "quote_volume": 19671024.23949, "trades": 115269, "taker_buy_base": 18398.016, "taker_buy_quote": 11154793.84886 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 607.5, "high": 607.86, "low": 598.81, "close": 600.91, "volume": 30001.584, "close_time": 1745855999999, "quote_volume": 18101514.66277, "trades": 120016, "taker_buy_base": 14611.108, "taker_buy_quote": 8817930.84626 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 600.91, "high": 605.5, "low": 598.66, "close": 604.86, "volume": 23208.989, "close_time": 1745870399999, "quote_volume": 13977900.56464, "trades": 80624, "taker_buy_base": 13344.525, "taker_buy_quote": 8039345.76966 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 604.86, "high": 606.54, "low": 603.21, "close": 606.16, "volume": 13056.097, "close_time": 1745884799999, "quote_volume": 7897431.17932, "trades": 48669, "taker_buy_base": 6782.471, "taker_buy_quote": 4103291.97337 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 606.16, "high": 607.28, "low": 603.43, "close": 606.52, "volume": 17698.343, "close_time": 1745899199999, "quote_volume": 10723885.11438, "trades": 65707, "taker_buy_base": 9205.907, "taker_buy_quote": 5578691.38682 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 606.52, "high": 610.75, "low": 605.19, "close": 609.74, "volume": 39186.606, "close_time": 1745913599999, "quote_volume": 23851518.60159, "trades": 94533, "taker_buy_base": 20985.945, "taker_buy_quote": 12775054.9589 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 609.74, "high": 610.37, "low": 602.43, "close": 603.7, "volume": 64591.475, "close_time": 1745927999999, "quote_volume": 39152215.15645, "trades": 156136, "taker_buy_base": 27537.745, "taker_buy_quote": 16695651.73614 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 603.69, "high": 604.2, "low": 600.87, "close": 601.61, "volume": 42051.041, "close_time": 1745942399999, "quote_volume": 25331023.17188, "trades": 123542, "taker_buy_base": 20620.475, "taker_buy_quote": 12421406.04727 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 601.6, "high": 604.37, "low": 600.65, "close": 602.81, "volume": 38401.479, "close_time": 1745956799999, "quote_volume": 23149686.13228, "trades": 99771, "taker_buy_base": 22448.487, "taker_buy_quote": 13533426.29871 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 602.81, "high": 602.81, "low": 598.1, "close": 601.0, "volume": 34881.053, "close_time": 1745971199999, "quote_volume": 20938322.96025, "trades": 78985, "taker_buy_base": 14229.639, "taker_buy_quote": 8542543.82292 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 601.0, "high": 603.89, "low": 600.0, "close": 603.87, "volume": 26473.996, "close_time": 1745985599999, "quote_volume": 15940845.39117, "trades": 83740, "taker_buy_base": 12784.389, "taker_buy_quote": 7698275.51903 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 603.87, "high": 604.44, "low": 602.2, "close": 603.29, "volume": 30851.171, "close_time": 1745999999999, "quote_volume": 18619284.80699, "trades": 76809, "taker_buy_base": 16890.086, "taker_buy_quote": 10193810.71016 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 603.29, "high": 603.3, "low": 599.79, "close": 602.43, "volume": 53902.016, "close_time": 1746014399999, "quote_volume": 32436413.45896, "trades": 105660, "taker_buy_base": 24004.231, "taker_buy_quote": 14447846.03156 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 602.42, "high": 602.5, "low": 591.42, "close": 597.09, "volume": 60199.814, "close_time": 1746028799999, "quote_volume": 35930509.16787, "trades": 180699, "taker_buy_base": 27148.983, "taker_buy_quote": 16201775.87515 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 597.08, "high": 599.2, "low": 594.52, "close": 598.44, "volume": 22653.121, "close_time": 1746043199999, "quote_volume": 13531094.66973, "trades": 79618, "taker_buy_base": 13046.415, "taker_buy_quote": 7793659.08795 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 598.45, "high": 600.34, "low": 598.31, "close": 599.88, "volume": 16500.546, "close_time": 1746057599999, "quote_volume": 9893885.62056, "trades": 52517, "taker_buy_base": 8641.418, "taker_buy_quote": 5181098.58587 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 599.88, "high": 602.5, "low": 599.24, "close": 599.26, "volume": 23462.285, "close_time": 1746071999999, "quote_volume": 14098253.44584, "trades": 69459, "taker_buy_base": 10702.443, "taker_buy_quote": 6431150.02442 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 599.26, "high": 601.34, "low": 598.7, "close": 599.72, "volume": 22032.279, "close_time": 1746086399999, "quote_volume": 13216239.77122, "trades": 61562, "taker_buy_base": 11307.627, "taker_buy_quote": 6782014.84246 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 599.72, "high": 605.28, "low": 599.71, "close": 603.66, "volume": 33710.122, "close_time": 1746100799999, "quote_volume": 20327638.19784, "trades": 95125, "taker_buy_base": 18505.836, "taker_buy_quote": 11158995.23486 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 603.65, "high": 605.05, "low": 600.91, "close": 602.66, "volume": 36932.949, "close_time": 1746115199999, "quote_volume": 22281671.36014, "trades": 112484, "taker_buy_base": 16320.86, "taker_buy_quote": 9847335.32707 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 602.67, "high": 603.88, "low": 600.06, "close": 600.37, "volume": 22691.164, "close_time": 1746129599999, "quote_volume": 13652619.15489, "trades": 74012, "taker_buy_base": 10923.711, "taker_buy_quote": 6572576.75312 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 600.36, "high": 600.68, "low": 598.14, "close": 599.63, "volume": 17400.43, "close_time": 1746143999999, "quote_volume": 10432505.43659, "trades": 50276, "taker_buy_base": 8864.277, "taker_buy_quote": 5314154.18612 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 599.64, "high": 603.61, "low": 598.9, "close": 601.29, "volume": 25940.943, "close_time": 1746158399999, "quote_volume": 15613737.2916, "trades": 70018, "taker_buy_base": 11975.646, "taker_buy_quote": 7207097.90968 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 601.29, "high": 601.99, "low": 595.12, "close": 595.69, "volume": 25932.932, "close_time": 1746172799999, "quote_volume": 15509966.23486, "trades": 74858, "taker_buy_base": 12466.638, "taker_buy_quote": 7455386.49074 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 595.69, "high": 600.65, "low": 595.5, "close": 597.85, "volume": 28022.758, "close_time": 1746187199999, "quote_volume": 16787503.51574, "trades": 68938, "taker_buy_base": 18345.687, "taker_buy_quote": 10992433.12809 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 597.85, "high": 600.82, "low": 596.63, "close": 599.75, "volume": 24588.817, "close_time": 1746201599999, "quote_volume": 14727221.20499, "trades": 86068, "taker_buy_base": 13518.271, "taker_buy_quote": 8096190.77313 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 599.75, "high": 601.89, "low": 598.33, "close": 599.0, "volume": 18005.769, "close_time": 1746215999999, "quote_volume": 10812193.2161, "trades": 56268, "taker_buy_base": 10298.764, "taker_buy_quote": 6184387.4053 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 598.99, "high": 601.68, "low": 598.28, "close": 600.69, "volume": 18853.646, "close_time": 1746230399999, "quote_volume": 11322032.83924, "trades": 44211, "taker_buy_base": 9223.988, "taker_buy_quote": 5537976.46622 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 600.69, "high": 601.2, "low": 598.18, "close": 599.29, "volume": 16495.822, "close_time": 1746244799999, "quote_volume": 9888428.41107, "trades": 49910, "taker_buy_base": 8202.704, "taker_buy_quote": 4917129.44551 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 599.28, "high": 600.15, "low": 597.39, "close": 597.47, "volume": 13620.246, "close_time": 1746259199999, "quote_volume": 8157076.07967, "trades": 42894, "taker_buy_base": 6664.871, "taker_buy_quote": 3991880.45636 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 597.48, "high": 597.66, "low": 595.23, "close": 596.34, "volume": 18204.616, "close_time": 1746273599999, "quote_volume": 10856923.62954, "trades": 56308, "taker_buy_base": 9539.914, "taker_buy_quote": 5689246.68866 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 596.34, "high": 599.12, "low": 596.34, "close": 598.7, "volume": 12077.351, "close_time": 1746287999999, "quote_volume": 7222605.46783, "trades": 43663, "taker_buy_base": 6705.515, "taker_buy_quote": 4010086.39848 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 598.69, "high": 599.96, "low": 596.45, "close": 599.96, "volume": 26385.987, "close_time": 1746302399999, "quote_volume": 15790954.91483, "trades": 68252, "taker_buy_base": 9530.699, "taker_buy_quote": 5705178.38936 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 599.95, "high": 600.0, "low": 598.44, "close": 599.36, "volume": 13986.272, "close_time": 1746316799999, "quote_volume": 8380754.20217, "trades": 41591, "taker_buy_base": 6632.102, "taker_buy_quote": 3974317.33639 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 599.36, "high": 600.49, "low": 598.24, "close": 599.8, "volume": 17349.958, "close_time": 1746331199999, "quote_volume": 10402624.74799, "trades": 45613, "taker_buy_base": 6526.465, "taker_buy_quote": 3913029.02165 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 599.8, "high": 600.22, "low": 596.53, "close": 597.09, "volume": 25285.776, "close_time": 1746345599999, "quote_volume": 15117798.46193, "trades": 55932, "taker_buy_base": 7295.265, "taker_buy_quote": 4360603.94126 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 597.09, "high": 597.1, "low": 593.0, "close": 594.14, "volume": 18304.215, "close_time": 1746359999999, "quote_volume": 10886969.66696, "trades": 67636, "taker_buy_base": 7535.994, "taker_buy_quote": 4482126.91232 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 594.14, "high": 594.25, "low": 588.14, "close": 589.34, "volume": 35302.408, "close_time": 1746374399999, "quote_volume": 20845526.51653, "trades": 110958, "taker_buy_base": 14127.821, "taker_buy_quote": 8341740.61209 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 589.33, "high": 589.8, "low": 586.0, "close": 588.55, "volume": 26439.881, "close_time": 1746388799999, "quote_volume": 15546726.90131, "trades": 77531, "taker_buy_base": 11528.796, "taker_buy_quote": 6780552.30479 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 588.55, "high": 590.02, "low": 584.7, "close": 586.03, "volume": 21278.597, "close_time": 1746403199999, "quote_volume": 12499318.36967, "trades": 67581, "taker_buy_base": 9618.835, "taker_buy_quote": 5650243.84155 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 586.02, "high": 588.99, "low": 583.55, "close": 588.27, "volume": 31427.299, "close_time": 1746417599999, "quote_volume": 18434565.96853, "trades": 81880, "taker_buy_base": 17460.342, "taker_buy_quote": 10242440.28909 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 588.28, "high": 592.0, "low": 588.18, "close": 591.84, "volume": 25585.944, "close_time": 1746431999999, "quote_volume": 15107421.66918, "trades": 53060, "taker_buy_base": 16832.288, "taker_buy_quote": 9935011.46352 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 591.84, "high": 596.74, "low": 590.53, "close": 593.57, "volume": 55056.2, "close_time": 1746446399999, "quote_volume": 32664216.56386, "trades": 114435, "taker_buy_base": 34593.367, "taker_buy_quote": 20526600.32361 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 593.57, "high": 597.0, "low": 592.81, "close": 597.0, "volume": 41664.516, "close_time": 1746460799999, "quote_volume": 24817751.98367, "trades": 118070, "taker_buy_base": 24489.718, "taker_buy_quote": 14587722.56115 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 596.99, "high": 599.87, "low": 596.84, "close": 599.34, "volume": 31244.868, "close_time": 1746475199999, "quote_volume": 18697579.02476, "trades": 69172, "taker_buy_base": 20154.272, "taker_buy_quote": 12058248.57497 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 599.34, "high": 599.98, "low": 596.68, "close": 597.61, "volume": 16121.762, "close_time": 1746489599999, "quote_volume": 9650247.04071, "trades": 57242, "taker_buy_base": 8234.44, "taker_buy_quote": 4929207.21577 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 597.61, "high": 600.41, "low": 596.36, "close": 599.22, "volume": 32091.215, "close_time": 1746503999999, "quote_volume": 19207634.71176, "trades": 83212, "taker_buy_base": 16978.017, "taker_buy_quote": 10162478.76891 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 599.21, "high": 599.86, "low": 597.8, "close": 599.04, "volume": 28763.381, "close_time": 1746518399999, "quote_volume": 17227451.78186, "trades": 66284, "taker_buy_base": 14601.522, "taker_buy_quote": 8745901.98984 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 599.03, "high": 599.04, "low": 593.23, "close": 594.39, "volume": 61929.169, "close_time": 1746532799999, "quote_volume": 36958340.69654, "trades": 135022, "taker_buy_base": 31612.696, "taker_buy_quote": 18869405.91846 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 594.39, "high": 599.0, "low": 593.76, "close": 598.54, "volume": 34215.5, "close_time": 1746547199999, "quote_volume": 20409926.6268, "trades": 102826, "taker_buy_base": 17033.042, "taker_buy_quote": 10159854.81208 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 598.54, "high": 602.56, "low": 596.69, "close": 599.52, "volume": 29959.386, "close_time": 1746561599999, "quote_volume": 17960536.28297, "trades": 83340, "taker_buy_base": 16742.661, "taker_buy_quote": 10036332.28236 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 599.52, "high": 603.18, "low": 596.83, "close": 602.57, "volume": 27654.456, "close_time": 1746575999999, "quote_volume": 16604960.09371, "trades": 86887, "taker_buy_base": 13899.236, "taker_buy_quote": 8346732.69218 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 602.57, "high": 607.0, "low": 601.44, "close": 602.01, "volume": 32112.53, "close_time": 1746590399999, "quote_volume": 19396272.68688, "trades": 99599, "taker_buy_base": 15337.056, "taker_buy_quote": 9264258.60085 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 602.0, "high": 606.64, "low": 601.98, "close": 606.6, "volume": 34962.975, "close_time": 1746604799999, "quote_volume": 21124088.99652, "trades": 77626, "taker_buy_base": 19530.844, "taker_buy_quote": 11800705.13425 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 606.59, "high": 606.96, "low": 603.85, "close": 606.49, "volume": 31232.879, "close_time": 1746619199999, "quote_volume": 18912426.98256, "trades": 68578, "taker_buy_base": 12672.132, "taker_buy_quote": 7672923.38642 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 606.49, "high": 609.07, "low": 600.51, "close": 600.82, "volume": 47202.474, "close_time": 1746633599999, "quote_volume": 28554572.88185, "trades": 108609, "taker_buy_base": 22561.085, "taker_buy_quote": 13636390.25172 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 600.81, "high": 602.07, "low": 598.0, "close": 599.04, "volume": 29633.103, "close_time": 1746647999999, "quote_volume": 17764825.05608, "trades": 108699, "taker_buy_base": 14929.765, "taker_buy_quote": 8948685.038 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 599.04, "high": 603.98, "low": 597.89, "close": 602.7, "volume": 18944.63, "close_time": 1746662399999, "quote_volume": 11380188.48977, "trades": 56821, "taker_buy_base": 10092.979, "taker_buy_quote": 6063139.13062 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 602.7, "high": 611.0, "low": 600.8, "close": 610.99, "volume": 59041.128, "close_time": 1746676799999, "quote_volume": 35718187.97526, "trades": 137411, "taker_buy_base": 33135.023, "taker_buy_quote": 20046715.3313 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 611.0, "high": 614.5, "low": 608.19, "close": 612.75, "volume": 58576.191, "close_time": 1746691199999, "quote_volume": 35809795.31137, "trades": 125194, "taker_buy_base": 31723.542, "taker_buy_quote": 19397159.66813 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 612.74, "high": 617.88, "low": 612.69, "close": 613.62, "volume": 50569.184, "close_time": 1746705599999, "quote_volume": 31125420.05608, "trades": 121816, "taker_buy_base": 26160.544, "taker_buy_quote": 16102011.79039 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 613.62, "high": 623.49, "low": 613.25, "close": 621.01, "volume": 93951.153, "close_time": 1746719999999, "quote_volume": 58049507.27646, "trades": 196515, "taker_buy_base": 55703.155, "taker_buy_quote": 34416881.99518 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 621.0, "high": 622.9, "low": 614.84, "close": 619.4, "volume": 58920.328, "close_time": 1746734399999, "quote_volume": 36456255.18938, "trades": 166900, "taker_buy_base": 29113.49, "taker_buy_quote": 18016667.89935 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 619.41, "high": 629.33, "low": 619.13, "close": 629.17, "volume": 63209.541, "close_time": 1746748799999, "quote_volume": 39488526.14157, "trades": 191783, "taker_buy_base": 37913.633, "taker_buy_quote": 23693179.899 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 629.17, "high": 629.37, "low": 623.12, "close": 624.7, "volume": 57799.851, "close_time": 1746763199999, "quote_volume": 36189436.41219, "trades": 161847, "taker_buy_base": 30021.591, "taker_buy_quote": 18798016.19337 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 624.71, "high": 635.87, "low": 624.5, "close": 631.53, "volume": 65625.863, "close_time": 1746777599999, "quote_volume": 41380579.23942, "trades": 170777, "taker_buy_base": 39088.413, "taker_buy_quote": 24649923.60704 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 631.53, "high": 641.16, "low": 628.83, "close": 636.66, "volume": 124768.042, "close_time": 1746791999999, "quote_volume": 79255909.01972, "trades": 385759, "taker_buy_base": 68498.83, "taker_buy_quote": 43532166.97741 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 636.65, "high": 643.94, "low": 631.55, "close": 635.9, "volume": 88051.418, "close_time": 1746806399999, "quote_volume": 56090841.85167, "trades": 280217, "taker_buy_base": 46572.245, "taker_buy_quote": 29672361.91075 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 635.89, "high": 636.81, "low": 631.15, "close": 635.24, "volume": 31901.361, "close_time": 1746820799999, "quote_volume": 20251407.40219, "trades": 134934, "taker_buy_base": 16213.391, "taker_buy_quote": 10293906.2101 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 635.24, "high": 671.15, "low": 635.0, "close": 666.29, "volume": 112588.334, "close_time": 1746835199999, "quote_volume": 73812011.13412, "trades": 229012, "taker_buy_base": 66783.251, "taker_buy_quote": 43746688.12067 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 666.29, "high": 678.95, "low": 659.29, "close": 661.72, "volume": 160795.468, "close_time": 1746849599999, "quote_volume": 107799091.81324, "trades": 354349, "taker_buy_base": 76611.807, "taker_buy_quote": 51340469.37744 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 661.72, "high": 664.39, "low": 655.0, "close": 661.86, "volume": 66118.429, "close_time": 1746863999999, "quote_volume": 43612115.92176, "trades": 184863, "taker_buy_base": 28646.64, "taker_buy_quote": 18908875.55929 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 661.87, "high": 663.5, "low": 648.84, "close": 649.25, "volume": 66213.509, "close_time": 1746878399999, "quote_volume": 43515825.7965, "trades": 213852, "taker_buy_base": 28523.172, "taker_buy_quote": 18755961.30349 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 649.27, "high": 655.52, "low": 648.83, "close": 651.44, "volume": 51243.108, "close_time": 1746892799999, "quote_volume": 33423465.73651, "trades": 192651, "taker_buy_base": 22619.992, "taker_buy_quote": 14756991.44493 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 651.45, "high": 658.5, "low": 650.85, "close": 652.36, "volume": 42482.785, "close_time": 1746907199999, "quote_volume": 27802400.87252, "trades": 175438, "taker_buy_base": 21327.698, "taker_buy_quote": 13958872.46091 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 652.36, "high": 664.0, "low": 649.5, "close": 663.9, "volume": 57742.131, "close_time": 1746921599999, "quote_volume": 37997152.63094, "trades": 199962, "taker_buy_base": 27926.125, "taker_buy_quote": 18383748.96823 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 663.9, "high": 668.49, "low": 655.91, "close": 662.31, "volume": 106580.964, "close_time": 1746935999999, "quote_volume": 70589785.47757, "trades": 276980, "taker_buy_base": 57369.287, "taker_buy_quote": 38009040.2558 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 662.3, "high": 667.29, "low": 654.42, "close": 655.54, "volume": 67382.439, "close_time": 1746950399999, "quote_volume": 44516923.16711, "trades": 192782, "taker_buy_base": 31176.189, "taker_buy_quote": 20616607.27955 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 655.54, "high": 659.83, "low": 654.49, "close": 659.1, "volume": 35585.361, "close_time": 1746964799999, "quote_volume": 23385394.26067, "trades": 100859, "taker_buy_base": 19860.953, "taker_buy_quote": 13051012.70049 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 659.11, "high": 659.76, "low": 649.6, "close": 651.41, "volume": 65191.027, "close_time": 1746979199999, "quote_volume": 42606115.20175, "trades": 169714, "taker_buy_base": 29594.183, "taker_buy_quote": 19335355.94543 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 651.41, "high": 655.16, "low": 647.83, "close": 653.43, "volume": 25418.799, "close_time": 1746993599999, "quote_volume": 16567180.34061, "trades": 134613, "taker_buy_base": 13291.36, "taker_buy_quote": 8664310.04762 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 653.42, "high": 653.59, "low": 648.8, "close": 651.15, "volume": 19840.369, "close_time": 1747007999999, "quote_volume": 12912523.32454, "trades": 90489, "taker_buy_base": 9840.086, "taker_buy_quote": 6404858.67592 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 651.15, "high": 657.42, "low": 647.31, "close": 655.7, "volume": 42906.519, "close_time": 1747022399999, "quote_volume": 28034833.92489, "trades": 175765, "taker_buy_base": 22030.28, "taker_buy_quote": 14394604.25104 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 655.7, "high": 668.17, "low": 652.3, "close": 661.29, "volume": 77416.513, "close_time": 1747036799999, "quote_volume": 51094204.58934, "trades": 256557, "taker_buy_base": 40374.817, "taker_buy_quote": 26641728.978 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 661.3, "high": 693.0, "low": 657.67, "close": 678.1, "volume": 188182.105, "close_time": 1747051199999, "quote_volume": 127318398.14661, "trades": 448603, "taker_buy_base": 103599.263, "taker_buy_quote": 70078255.24127 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 678.09, "high": 691.88, "low": 661.0, "close": 663.68, "volume": 158957.575, "close_time": 1747065599999, "quote_volume": 107534269.8559, "trades": 410803, "taker_buy_base": 73691.434, "taker_buy_quote": 49855887.83786 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 663.69, "high": 671.0, "low": 649.55, "close": 659.83, "volume": 88074.58, "close_time": 1747079999999, "quote_volume": 58153650.16495, "trades": 275566, "taker_buy_base": 40368.853, "taker_buy_quote": 26682788.75032 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 659.83, "high": 663.74, "low": 658.0, "close": 660.07, "volume": 30849.653, "close_time": 1747094399999, "quote_volume": 20406926.23132, "trades": 91026, "taker_buy_base": 15489.178, "taker_buy_quote": 10246161.67532 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 660.08, "high": 660.13, "low": 640.8, "close": 641.93, "volume": 85046.262, "close_time": 1747108799999, "quote_volume": 55254019.14957, "trades": 312069, "taker_buy_base": 39798.461, "taker_buy_quote": 25853799.98913 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 641.92, "high": 652.54, "low": 640.66, "close": 649.48, "volume": 42587.612, "close_time": 1747123199999, "quote_volume": 27599829.77598, "trades": 145516, "taker_buy_base": 23080.065, "taker_buy_quote": 14957426.45379 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 649.48, "high": 654.49, "low": 648.0, "close": 653.12, "volume": 49553.082, "close_time": 1747137599999, "quote_volume": 32286611.7812, "trades": 139368, "taker_buy_base": 26527.498, "taker_buy_quote": 17283910.87688 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 653.13, "high": 659.01, "low": 649.84, "close": 655.54, "volume": 106687.901, "close_time": 1747151999999, "quote_volume": 69818379.303, "trades": 255369, "taker_buy_base": 49266.896, "taker_buy_quote": 32243682.85704 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 655.54, "high": 672.0, "low": 655.3, "close": 666.66, "volume": 96180.346, "close_time": 1747166399999, "quote_volume": 63830060.67959, "trades": 247992, "taker_buy_base": 48371.905, "taker_buy_quote": 32125533.35431 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 666.65, "high": 667.13, "low": 662.37, "close": 664.13, "volume": 36254.547, "close_time": 1747180799999, "quote_volume": 24112758.07082, "trades": 135830, "taker_buy_base": 15133.448, "taker_buy_quote": 10066167.68365 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 664.12, "high": 667.33, "low": 657.74, "close": 661.8, "volume": 70524.113, "close_time": 1747195199999, "quote_volume": 46690764.49121, "trades": 226141, "taker_buy_base": 27469.453, "taker_buy_quote": 18183842.43871 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 661.8, "high": 664.39, "low": 656.57, "close": 658.29, "volume": 42543.162, "close_time": 1747209599999, "quote_volume": 28113067.46505, "trades": 129161, "taker_buy_base": 19613.887, "taker_buy_quote": 12964481.68666 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 658.28, "high": 661.05, "low": 650.08, "close": 659.7, "volume": 72464.524, "close_time": 1747223999999, "quote_volume": 47507784.13497, "trades": 217264, "taker_buy_base": 38756.224, "taker_buy_quote": 25414858.78707 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 659.71, "high": 659.85, "low": 648.3, "close": 651.92, "volume": 64075.94, "close_time": 1747238399999, "quote_volume": 41904885.07621, "trades": 210555, "taker_buy_base": 27413.14, "taker_buy_quote": 17932268.69304 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 651.93, "high": 654.68, "low": 647.15, "close": 652.62, "volume": 24066.433, "close_time": 1747252799999, "quote_volume": 15676179.90435, "trades": 128230, "taker_buy_base": 11249.415, "taker_buy_quote": 7330270.42901 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 652.62, "high": 653.36, "low": 649.5, "close": 652.47, "volume": 16355.822, "close_time": 1747267199999, "quote_volume": 10653927.65607, "trades": 75099, "taker_buy_base": 7783.436, "taker_buy_quote": 5070177.82735 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 652.47, "high": 654.97, "low": 645.04, "close": 647.72, "volume": 34255.816, "close_time": 1747281599999, "quote_volume": 22250951.61432, "trades": 145751, "taker_buy_base": 17255.238, "taker_buy_quote": 11208740.75863 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 647.71, "high": 652.52, "low": 642.29, "close": 644.53, "volume": 68142.647, "close_time": 1747295999999, "quote_volume": 44139813.34709, "trades": 195505, "taker_buy_base": 34543.644, "taker_buy_quote": 22384640.64075 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 644.54, "high": 654.37, "low": 644.44, "close": 653.38, "volume": 62717.736, "close_time": 1747310399999, "quote_volume": 40820634.26703, "trades": 193570, "taker_buy_base": 32882.292, "taker_buy_quote": 21399774.67963 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 653.37, "high": 656.13, "low": 643.21, "close": 655.4, "volume": 65492.54, "close_time": 1747324799999, "quote_volume": 42622129.9537, "trades": 277542, "taker_buy_base": 32386.475, "taker_buy_quote": 21084441.53204 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 655.39, "high": 661.0, "low": 648.51, "close": 651.93, "volume": 54904.067, "close_time": 1747339199999, "quote_volume": 35965140.36653, "trades": 212495, "taker_buy_base": 25800.045, "taker_buy_quote": 16909053.10231 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 651.93, "high": 654.9, "low": 645.75, "close": 651.88, "volume": 28048.007, "close_time": 1747353599999, "quote_volume": 18258986.15129, "trades": 139909, "taker_buy_base": 13090.777, "taker_buy_quote": 8523321.16052 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 651.88, "high": 659.97, "low": 646.7, "close": 657.89, "volume": 43934.29, "close_time": 1747367999999, "quote_volume": 28745662.53828, "trades": 190235, "taker_buy_base": 25365.256, "taker_buy_quote": 16603063.76754 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 657.89, "high": 659.28, "low": 655.2, "close": 655.48, "volume": 37668.137, "close_time": 1747382399999, "quote_volume": 24765427.39487, "trades": 127853, "taker_buy_base": 19258.649, "taker_buy_quote": 12663691.50572 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 655.49, "high": 657.39, "low": 651.65, "close": 654.37, "volume": 43934.82, "close_time": 1747396799999, "quote_volume": 28765655.81922, "trades": 148754, "taker_buy_base": 21668.624, "taker_buy_quote": 14189175.70759 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 654.36, "high": 655.16, "low": 650.11, "close": 651.99, "volume": 30596.977, "close_time": 1747411199999, "quote_volume": 19968836.13253, "trades": 116652, "taker_buy_base": 14580.634, "taker_buy_quote": 9517457.85409 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 652.0, "high": 654.51, "low": 648.07, "close": 649.8, "volume": 22266.142, "close_time": 1747425599999, "quote_volume": 14480458.51929, "trades": 96432, "taker_buy_base": 9723.715, "taker_buy_quote": 6325319.60643 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 649.8, "high": 650.42, "low": 644.0, "close": 646.76, "volume": 22393.241, "close_time": 1747439999999, "quote_volume": 14484318.26553, "trades": 86334, "taker_buy_base": 8960.528, "taker_buy_quote": 5795370.67093 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 646.76, "high": 646.9, "low": 635.05, "close": 643.47, "volume": 48662.647, "close_time": 1747454399999, "quote_volume": 31166210.48888, "trades": 202101, "taker_buy_base": 19523.151, "taker_buy_quote": 12507126.23708 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 643.46, "high": 645.84, "low": 642.28, "close": 643.05, "volume": 21384.293, "close_time": 1747468799999, "quote_volume": 13772281.13768, "trades": 82048, "taker_buy_base": 11077.255, "taker_buy_quote": 7133956.92142 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 643.04, "high": 644.22, "low": 639.57, "close": 641.52, "volume": 20537.896, "close_time": 1747483199999, "quote_volume": 13181243.38207, "trades": 109561, "taker_buy_base": 10133.135, "taker_buy_quote": 6503855.61512 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 641.52, "high": 642.99, "low": 636.61, "close": 640.56, "volume": 21181.016, "close_time": 1747497599999, "quote_volume": 13567627.98729, "trades": 99507, "taker_buy_base": 9469.697, "taker_buy_quote": 6066721.36344 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 640.57, "high": 642.74, "low": 636.01, "close": 640.42, "volume": 16540.633, "close_time": 1747511999999, "quote_volume": 10585744.25081, "trades": 96211, "taker_buy_base": 8239.159, "taker_buy_quote": 5273154.35146 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 640.41, "high": 642.64, "low": 637.77, "close": 639.51, "volume": 13471.226, "close_time": 1747526399999, "quote_volume": 8620146.00447, "trades": 66645, "taker_buy_base": 6736.093, "taker_buy_quote": 4310708.98925 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 639.5, "high": 643.4, "low": 639.0, "close": 642.4, "volume": 13640.426, "close_time": 1747540799999, "quote_volume": 8750941.48182, "trades": 75989, "taker_buy_base": 6510.455, "taker_buy_quote": 4176426.27361 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 642.41, "high": 646.33, "low": 642.41, "close": 645.59, "volume": 19955.652, "close_time": 1747555199999, "quote_volume": 12859803.34432, "trades": 71123, "taker_buy_base": 10939.105, "taker_buy_quote": 7051013.0243 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 645.59, "high": 648.97, "low": 644.95, "close": 645.19, "volume": 21594.563, "close_time": 1747569599999, "quote_volume": 13960927.47517, "trades": 95703, "taker_buy_base": 11281.827, "taker_buy_quote": 7296780.73299 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 645.2, "high": 655.19, "low": 643.9, "close": 653.98, "volume": 37481.423, "close_time": 1747583999999, "quote_volume": 24373905.2974, "trades": 106325, "taker_buy_base": 23808.141, "taker_buy_quote": 15489258.7834 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 653.98, "high": 655.06, "low": 638.1, "close": 638.13, "volume": 50881.952, "close_time": 1747598399999, "quote_volume": 32964731.08182, "trades": 181818, "taker_buy_base": 21153.536, "taker_buy_quote": 13705807.06189 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 638.12, "high": 652.5, "low": 634.39, "close": 651.53, "volume": 45921.28, "close_time": 1747612799999, "quote_volume": 29438063.5283, "trades": 159193, "taker_buy_base": 22597.173, "taker_buy_quote": 14502181.32371 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 651.54, "high": 653.53, "low": 638.29, "close": 638.93, "volume": 44721.223, "close_time": 1747627199999, "quote_volume": 28841245.14676, "trades": 184495, "taker_buy_base": 18637.389, "taker_buy_quote": 12021616.00221 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 638.94, "high": 640.99, "low": 633.51, "close": 638.62, "volume": 41798.197, "close_time": 1747641599999, "quote_volume": 26641036.26171, "trades": 199374, "taker_buy_base": 19870.341, "taker_buy_quote": 12669467.09434 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 638.61, "high": 641.2, "low": 637.11, "close": 639.96, "volume": 24378.556, "close_time": 1747655999999, "quote_volume": 15588582.98844, "trades": 116789, "taker_buy_base": 12723.985, "taker_buy_quote": 8136805.00637 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 639.95, "high": 647.5, "low": 635.93, "close": 645.2, "volume": 41833.757, "close_time": 1747670399999, "quote_volume": 26838142.04653, "trades": 134455, "taker_buy_base": 23325.397, "taker_buy_quote": 14963941.67752 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 645.21, "high": 649.55, "low": 644.4, "close": 648.44, "volume": 34779.189, "close_time": 1747684799999, "quote_volume": 22496598.72037, "trades": 106066, "taker_buy_base": 19566.764, "taker_buy_quote": 12659309.14185 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 648.43, "high": 652.01, "low": 647.41, "close": 649.62, "volume": 23390.598, "close_time": 1747699199999, "quote_volume": 15198251.19262, "trades": 64996, "taker_buy_base": 12613.336, "taker_buy_quote": 8195888.957 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 649.62, "high": 653.75, "low": 648.5, "close": 650.53, "volume": 28428.121, "close_time": 1747713599999, "quote_volume": 18512225.4303, "trades": 128186, "taker_buy_base": 13691.594, "taker_buy_quote": 8917438.40571 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 650.53, "high": 652.38, "low": 646.35, "close": 647.34, "volume": 27321.723, "close_time": 1747727999999, "quote_volume": 17759083.94758, "trades": 99161, "taker_buy_base": 12562.062, "taker_buy_quote": 8167689.87392 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 647.33, "high": 648.43, "low": 641.72, "close": 643.82, "volume": 28363.296, "close_time": 1747742399999, "quote_volume": 18321668.69612, "trades": 105123, "taker_buy_base": 14565.978, "taker_buy_quote": 9409032.27339 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 643.81, "high": 645.73, "low": 640.14, "close": 644.8, "volume": 35652.771, "close_time": 1747756799999, "quote_volume": 22903714.77383, "trades": 126737, "taker_buy_base": 17068.417, "taker_buy_quote": 10968103.52722 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 644.8, "high": 649.0, "low": 642.88, "close": 648.05, "volume": 26650.005, "close_time": 1747771199999, "quote_volume": 17220509.133, "trades": 100704, "taker_buy_base": 14471.69, "taker_buy_quote": 9353791.55414 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 648.05, "high": 652.67, "low": 647.07, "close": 650.0, "volume": 23168.375, "close_time": 1747785599999, "quote_volume": 15054897.62178, "trades": 72118, "taker_buy_base": 13105.989, "taker_buy_quote": 8518555.21295 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 650.0, "high": 657.98, "low": 648.49, "close": 656.59, "volume": 45501.941, "close_time": 1747799999999, "quote_volume": 29696165.69569, "trades": 124350, "taker_buy_base": 24575.35, "taker_buy_quote": 16047779.83457 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 656.6, "high": 669.0, "low": 652.51, "close": 652.89, "volume": 78201.168, "close_time": 1747814399999, "quote_volume": 51683054.2806, "trades": 249347, "taker_buy_base": 37173.756, "taker_buy_quote": 24579666.85193 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 652.9, "high": 655.2, "low": 650.03, "close": 654.86, "volume": 33280.384, "close_time": 1747828799999, "quote_volume": 21701380.9809, "trades": 119469, "taker_buy_base": 16349.159, "taker_buy_quote": 10663988.25391 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 654.86, "high": 665.33, "low": 652.18, "close": 663.62, "volume": 101979.876, "close_time": 1747843199999, "quote_volume": 67158240.03388, "trades": 202184, "taker_buy_base": 62479.907, "taker_buy_quote": 41160429.41538 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 663.62, "high": 672.57, "low": 660.32, "close": 670.96, "volume": 171841.123, "close_time": 1747857599999, "quote_volume": 114661462.51102, "trades": 323878, "taker_buy_base": 87488.531, "taker_buy_quote": 58387290.86618 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 670.96, "high": 678.0, "low": 668.26, "close": 673.31, "volume": 39727.403, "close_time": 1747871999999, "quote_volume": 26760090.4491, "trades": 114341, "taker_buy_base": 22269.512, "taker_buy_quote": 15005809.16526 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 673.31, "high": 690.02, "low": 673.0, "close": 685.34, "volume": 123534.225, "close_time": 1747886399999, "quote_volume": 84235158.40133, "trades": 239087, "taker_buy_base": 78125.651, "taker_buy_quote": 53306523.13622 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 685.34, "high": 687.5, "low": 678.69, "close": 682.64, "volume": 60308.819, "close_time": 1747900799999, "quote_volume": 41170409.89, "trades": 186530, "taker_buy_base": 30877.917, "taker_buy_quote": 21075422.72921 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 682.63, "high": 687.99, "low": 681.23, "close": 687.11, "volume": 74926.925, "close_time": 1747915199999, "quote_volume": 51250199.26889, "trades": 210452, "taker_buy_base": 43172.892, "taker_buy_quote": 29535043.48156 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 687.1, "high": 688.0, "low": 681.29, "close": 681.94, "volume": 59349.875, "close_time": 1747929599999, "quote_volume": 40698798.06068, "trades": 166717, "taker_buy_base": 29055.07, "taker_buy_quote": 19929548.15854 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 681.94, "high": 686.01, "low": 679.26, "close": 680.99, "volume": 44420.727, "close_time": 1747943999999, "quote_volume": 30288343.46371, "trades": 113750, "taker_buy_base": 22519.683, "taker_buy_quote": 15350929.33686 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 681.0, "high": 687.18, "low": 679.2, "close": 686.57, "volume": 27467.425, "close_time": 1747958399999, "quote_volume": 18761992.06848, "trades": 75709, "taker_buy_base": 15193.899, "taker_buy_quote": 10380318.2825 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 686.57, "high": 691.35, "low": 683.9, "close": 688.01, "volume": 42893.751, "close_time": 1747972799999, "quote_volume": 29521812.41352, "trades": 152308, "taker_buy_base": 24192.23, "taker_buy_quote": 16651740.1954 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 688.01, "high": 689.94, "low": 682.03, "close": 682.29, "volume": 42647.358, "close_time": 1747987199999, "quote_volume": 29251026.00113, "trades": 169923, "taker_buy_base": 20483.278, "taker_buy_quote": 14051495.01188 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 682.29, "high": 687.24, "low": 670.01, "close": 672.0, "volume": 60806.792, "close_time": 1748001599999, "quote_volume": 41261150.32332, "trades": 204589, "taker_buy_base": 24749.346, "taker_buy_quote": 16820071.6185 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 672.0, "high": 675.0, "low": 652.19, "close": 670.56, "volume": 130024.464, "close_time": 1748015999999, "quote_volume": 86703929.94364, "trades": 387262, "taker_buy_base": 58711.163, "taker_buy_quote": 39194906.40957 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 670.56, "high": 671.07, "low": 665.24, "close": 665.61, "volume": 32912.63, "close_time": 1748030399999, "quote_volume": 21991404.25129, "trades": 105512, "taker_buy_base": 15473.788, "taker_buy_quote": 10340487.58135 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 665.61, "high": 665.61, "low": 654.0, "close": 656.98, "volume": 34383.712, "close_time": 1748044799999, "quote_volume": 22698165.4346, "trades": 122807, "taker_buy_base": 15135.65, "taker_buy_quote": 9994874.87773 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 656.99, "high": 666.42, "low": 655.4, "close": 664.46, "volume": 35629.614, "close_time": 1748059199999, "quote_volume": 23576600.19059, "trades": 124981, "taker_buy_base": 18212.873, "taker_buy_quote": 12049786.81279 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 664.47, "high": 671.62, "low": 664.24, "close": 668.17, "volume": 32195.709, "close_time": 1748073599999, "quote_volume": 21518352.76905, "trades": 115635, "taker_buy_base": 18540.028, "taker_buy_quote": 12392380.51247 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 668.16, "high": 677.47, "low": 668.15, "close": 674.69, "volume": 39218.864, "close_time": 1748087999999, "quote_volume": 26400096.15809, "trades": 131162, "taker_buy_base": 20562.799, "taker_buy_quote": 13840466.8412 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 674.69, "high": 676.21, "low": 671.53, "close": 674.09, "volume": 23604.104, "close_time": 1748102399999, "quote_volume": 15905219.92042, "trades": 94622, "taker_buy_base": 11724.312, "taker_buy_quote": 7901680.8317 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 674.09, "high": 676.75, "low": 672.7, "close": 676.58, "volume": 14984.982, "close_time": 1748116799999, "quote_volume": 10119785.40777, "trades": 76748, "taker_buy_base": 8251.262, "taker_buy_quote": 5572500.11236 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 676.58, "high": 676.8, "low": 666.17, "close": 668.01, "volume": 19508.766, "close_time": 1748131199999, "quote_volume": 13086085.02445, "trades": 84797, "taker_buy_base": 9162.007, "taker_buy_quote": 6144867.955 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 668.0, "high": 668.36, "low": 660.07, "close": 665.91, "volume": 29276.938, "close_time": 1748145599999, "quote_volume": 19460056.07824, "trades": 132649, "taker_buy_base": 14788.119, "taker_buy_quote": 9831194.22329 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 665.91, "high": 666.4, "low": 660.1, "close": 661.96, "volume": 18736.409, "close_time": 1748159999999, "quote_volume": 12424397.8157, "trades": 72536, "taker_buy_base": 8145.921, "taker_buy_quote": 5401872.14387 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 661.96, "high": 662.9, "low": 657.1, "close": 661.88, "volume": 47890.132, "close_time": 1748174399999, "quote_volume": 31620552.16227, "trades": 129089, "taker_buy_base": 20924.816, "taker_buy_quote": 13816755.83772 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 661.89, "high": 668.13, "low": 661.17, "close": 663.2, "volume": 32653.314, "close_time": 1748188799999, "quote_volume": 21702257.87626, "trades": 115102, "taker_buy_base": 15361.764, "taker_buy_quote": 10209429.01557 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 663.21, "high": 668.24, "low": 661.81, "close": 667.27, "volume": 22616.818, "close_time": 1748203199999, "quote_volume": 15040983.09268, "trades": 72760, "taker_buy_base": 9957.518, "taker_buy_quote": 6623155.96415 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 667.27, "high": 671.67, "low": 665.7, "close": 669.44, "volume": 18034.711, "close_time": 1748217599999, "quote_volume": 12066966.61059, "trades": 84486, "taker_buy_base": 10301.125, "taker_buy_quote": 6892552.98456 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 669.45, "high": 677.47, "low": 668.22, "close": 674.28, "volume": 32622.214, "close_time": 1748231999999, "quote_volume": 21919129.90167, "trades": 95065, "taker_buy_base": 17697.981, "taker_buy_quote": 11892545.29214 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 674.27, "high": 675.53, "low": 671.8, "close": 674.74, "volume": 28351.916, "close_time": 1748246399999, "quote_volume": 19096896.68169, "trades": 80432, "taker_buy_base": 14771.714, "taker_buy_quote": 9949075.57645 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 674.74, "high": 675.93, "low": 672.37, "close": 674.17, "volume": 31585.203, "close_time": 1748260799999, "quote_volume": 21295740.50581, "trades": 82539, "taker_buy_base": 16772.03, "taker_buy_quote": 11308904.90227 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 674.18, "high": 676.38, "low": 671.11, "close": 675.41, "volume": 50785.405, "close_time": 1748275199999, "quote_volume": 34220716.89752, "trades": 153511, "taker_buy_base": 24530.508, "taker_buy_quote": 16532128.83597 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 675.41, "high": 678.33, "low": 670.99, "close": 672.32, "volume": 27616.1, "close_time": 1748289599999, "quote_volume": 18621752.05638, "trades": 107054, "taker_buy_base": 14314.401, "taker_buy_quote": 9658931.89594 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 672.32, "high": 675.08, "low": 671.4, "close": 674.29, "volume": 9187.414, "close_time": 1748303999999, "quote_volume": 6185680.20166, "trades": 56604, "taker_buy_base": 4983.407, "taker_buy_quote": 3355618.666 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 674.3, "high": 674.81, "low": 666.56, "close": 674.13, "volume": 42028.768, "close_time": 1748318399999, "quote_volume": 28196876.42936, "trades": 123019, "taker_buy_base": 22465.328, "taker_buy_quote": 15069374.72043 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 674.14, "high": 681.56, "low": 672.72, "close": 681.01, "volume": 44971.206, "close_time": 1748332799999, "quote_volume": 30496676.10308, "trades": 140110, "taker_buy_base": 25429.786, "taker_buy_quote": 17244601.18813 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 681.01, "high": 684.39, "low": 679.64, "close": 682.2, "volume": 56721.411, "close_time": 1748347199999, "quote_volume": 38686495.50885, "trades": 151026, "taker_buy_base": 29522.83, "taker_buy_quote": 20139294.65529 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 682.2, "high": 697.73, "low": 682.18, "close": 691.02, "volume": 117595.475, "close_time": 1748361599999, "quote_volume": 81136807.6444, "trades": 286825, "taker_buy_base": 62127.115, "taker_buy_quote": 42840253.69846 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 691.02, "high": 694.52, "low": 688.1, "close": 689.6, "volume": 39829.484, "close_time": 1748375999999, "quote_volume": 27528560.64839, "trades": 136072, "taker_buy_base": 20391.853, "taker_buy_quote": 14097065.37786 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 689.6, "high": 689.9, "low": 685.92, "close": 686.91, "volume": 25017.147, "close_time": 1748390399999, "quote_volume": 17202811.84746, "trades": 77184, "taker_buy_base": 12115.435, "taker_buy_quote": 8329302.1655 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 686.9, "high": 687.15, "low": 681.43, "close": 684.34, "volume": 33217.134, "close_time": 1748404799999, "quote_volume": 22726465.76276, "trades": 114055, "taker_buy_base": 15608.174, "taker_buy_quote": 10679143.89669 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 684.34, "high": 685.12, "low": 680.04, "close": 681.97, "volume": 29359.408, "close_time": 1748419199999, "quote_volume": 20027909.3321, "trades": 97642, "taker_buy_base": 14136.228, "taker_buy_quote": 9643286.16976 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 681.97, "high": 687.48, "low": 681.2, "close": 687.44, "volume": 39427.041, "close_time": 1748433599999, "quote_volume": 26964431.62074, "trades": 103707, "taker_buy_base": 20534.633, "taker_buy_quote": 14047166.52212 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 687.44, "high": 689.22, "low": 681.01, "close": 681.88, "volume": 59388.801, "close_time": 1748447999999, "quote_volume": 40675705.77877, "trades": 204794, "taker_buy_base": 25253.243, "taker_buy_quote": 17298728.63486 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 681.88, "high": 688.87, "low": 681.88, "close": 683.21, "volume": 29216.745, "close_time": 1748462399999, "quote_volume": 20022380.62795, "trades": 104621, "taker_buy_base": 14108.433, "taker_buy_quote": 9672624.07617 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 683.2, "high": 688.91, "low": 683.11, "close": 686.89, "volume": 21266.614, "close_time": 1748476799999, "quote_volume": 14605845.42426, "trades": 88309, "taker_buy_base": 11900.517, "taker_buy_quote": 8173737.52681 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 686.89, "high": 691.24, "low": 685.71, "close": 686.3, "volume": 37734.034, "close_time": 1748491199999, "quote_volume": 25988971.34896, "trades": 126533, "taker_buy_base": 20315.253, "taker_buy_quote": 13992353.76929 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 686.3, "high": 687.23, "low": 680.31, "close": 685.29, "volume": 45540.784, "close_time": 1748505599999, "quote_volume": 31101036.22707, "trades": 121703, "taker_buy_base": 24825.954, "taker_buy_quote": 16956416.94555 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 685.3, "high": 690.06, "low": 684.39, "close": 685.79, "volume": 50478.558, "close_time": 1748519999999, "quote_volume": 34679083.1494, "trades": 140861, "taker_buy_base": 26351.845, "taker_buy_quote": 18108448.61582 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 685.79, "high": 685.98, "low": 679.11, "close": 681.19, "volume": 41856.899, "close_time": 1748534399999, "quote_volume": 28588266.20118, "trades": 152743, "taker_buy_base": 17872.939, "taker_buy_quote": 12208677.66352 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 681.19, "high": 681.26, "low": 673.33, "close": 674.87, "volume": 31797.171, "close_time": 1748548799999, "quote_volume": 21553557.26803, "trades": 135854, "taker_buy_base": 12548.858, "taker_buy_quote": 8506928.83625 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 674.88, "high": 682.84, "low": 673.56, "close": 675.02, "volume": 53577.69, "close_time": 1748563199999, "quote_volume": 36336712.6205, "trades": 166930, "taker_buy_base": 25330.923, "taker_buy_quote": 17183411.1383 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 675.02, "high": 678.5, "low": 665.7, "close": 673.14, "volume": 54270.019, "close_time": 1748577599999, "quote_volume": 36442734.80206, "trades": 207473, "taker_buy_base": 26424.365, "taker_buy_quote": 17746537.27112 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 673.14, "high": 674.4, "low": 667.0, "close": 667.27, "volume": 38900.353, "close_time": 1748591999999, "quote_volume": 26100370.52579, "trades": 137086, "taker_buy_base": 18182.897, "taker_buy_quote": 12201919.84426 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 667.27, "high": 671.76, "low": 665.95, "close": 671.19, "volume": 30660.501, "close_time": 1748606399999, "quote_volume": 20505659.09635, "trades": 136400, "taker_buy_base": 14862.528, "taker_buy_quote": 9940761.11767 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 671.18, "high": 672.37, "low": 666.77, "close": 668.54, "volume": 28890.763, "close_time": 1748620799999, "quote_volume": 19354812.98084, "trades": 162770, "taker_buy_base": 14344.438, "taker_buy_quote": 9611929.47723 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 668.53, "high": 669.54, "low": 660.37, "close": 666.32, "volume": 36236.519, "close_time": 1748635199999, "quote_volume": 24055186.90636, "trades": 185800, "taker_buy_base": 16839.65, "taker_buy_quote": 11177296.73238 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 666.33, "high": 666.78, "low": 653.22, "close": 655.36, "volume": 29765.354, "close_time": 1748649599999, "quote_volume": 19605324.12858, "trades": 160966, "taker_buy_base": 12506.895, "taker_buy_quote": 8239959.41804 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 655.36, "high": 656.04, "low": 645.04, "close": 650.69, "volume": 66046.389, "close_time": 1748663999999, "quote_volume": 42931504.46325, "trades": 310654, "taker_buy_base": 30164.964, "taker_buy_quote": 19612443.67874 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 650.69, "high": 655.47, "low": 647.71, "close": 653.85, "volume": 20448.342, "close_time": 1748678399999, "quote_volume": 13349402.64394, "trades": 97966, "taker_buy_base": 10592.879, "taker_buy_quote": 6916800.9339 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 653.84, "high": 656.51, "low": 652.1, "close": 654.06, "volume": 19465.77, "close_time": 1748692799999, "quote_volume": 12731209.67691, "trades": 107574, "taker_buy_base": 10302.259, "taker_buy_quote": 6738420.34042 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 654.07, "high": 659.53, "low": 653.9, "close": 656.34, "volume": 29210.911, "close_time": 1748707199999, "quote_volume": 19201212.9961, "trades": 118507, "taker_buy_base": 15879.637, "taker_buy_quote": 10438150.08371 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 656.35, "high": 660.36, "low": 655.63, "close": 658.53, "volume": 12598.046, "close_time": 1748721599999, "quote_volume": 8284940.70763, "trades": 74027, "taker_buy_base": 7059.298, "taker_buy_quote": 4642669.09594 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 658.53, "high": 661.42, "low": 657.81, "close": 658.01, "volume": 10609.932, "close_time": 1748735999999, "quote_volume": 6996915.44424, "trades": 61841, "taker_buy_base": 5463.046, "taker_buy_quote": 3602743.27116 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 658.01, "high": 658.08, "low": 652.7, "close": 655.58, "volume": 21026.385, "close_time": 1748750399999, "quote_volume": 13783934.74307, "trades": 91638, "taker_buy_base": 10048.415, "taker_buy_quote": 6586921.59835 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 655.58, "high": 657.12, "low": 652.4, "close": 653.61, "volume": 17274.06, "close_time": 1748764799999, "quote_volume": 11314191.82116, "trades": 77224, "taker_buy_base": 8884.643, "taker_buy_quote": 5820293.91595 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 653.61, "high": 653.61, "low": 648.09, "close": 650.5, "volume": 27153.784, "close_time": 1748779199999, "quote_volume": 17665404.18832, "trades": 122701, "taker_buy_base": 11540.218, "taker_buy_quote": 7508551.32678 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 650.5, "high": 654.78, "low": 647.58, "close": 654.72, "volume": 28204.584, "close_time": 1748793599999, "quote_volume": 18382455.88031, "trades": 107551, "taker_buy_base": 15713.581, "taker_buy_quote": 10243942.28452 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 654.72, "high": 657.99, "low": 650.8, "close": 655.04, "volume": 23470.579, "close_time": 1748807999999, "quote_volume": 15381203.07354, "trades": 99356, "taker_buy_base": 11657.24, "taker_buy_quote": 7638773.54133 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 655.03, "high": 662.48, "low": 654.98, "close": 660.77, "volume": 14678.056, "close_time": 1748822399999, "quote_volume": 9671342.41996, "trades": 73366, "taker_buy_base": 7858.531, "taker_buy_quote": 5177736.11455 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 660.77, "high": 664.24, "low": 656.46, "close": 656.68, "volume": 21829.563, "close_time": 1748836799999, "quote_volume": 14409880.43, "trades": 110701, "taker_buy_base": 10593.74, "taker_buy_quote": 6993105.58806 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 656.69, "high": 659.4, "low": 655.18, "close": 658.16, "volume": 21712.038, "close_time": 1748851199999, "quote_volume": 14282705.7228, "trades": 91098, "taker_buy_base": 10782.286, "taker_buy_quote": 7093361.50269 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 658.16, "high": 658.57, "low": 650.45, "close": 651.32, "volume": 25831.276, "close_time": 1748865599999, "quote_volume": 16882937.54607, "trades": 116407, "taker_buy_base": 11460.125, "taker_buy_quote": 7491864.58989 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 651.33, "high": 658.24, "low": 650.05, "close": 657.23, "volume": 31487.618, "close_time": 1748879999999, "quote_volume": 20597926.78363, "trades": 148276, "taker_buy_base": 16899.962, "taker_buy_quote": 11056881.44678 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 657.23, "high": 662.0, "low": 655.7, "close": 661.1, "volume": 20143.744, "close_time": 1748894399999, "quote_volume": 13280462.45739, "trades": 113339, "taker_buy_base": 12305.607, "taker_buy_quote": 8112145.79205 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 661.1, "high": 667.0, "low": 660.35, "close": 665.93, "volume": 22781.366, "close_time": 1748908799999, "quote_volume": 15131802.51321, "trades": 96949, "taker_buy_base": 14138.628, "taker_buy_quote": 9393879.17512 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 665.93, "high": 673.43, "low": 665.81, "close": 667.65, "volume": 43316.448, "close_time": 1748923199999, "quote_volume": 29021277.09562, "trades": 148266, "taker_buy_base": 21699.247, "taker_buy_quote": 14537764.45837 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 667.65, "high": 668.43, "low": 665.1, "close": 665.1, "volume": 17682.717, "close_time": 1748937599999, "quote_volume": 11787441.72135, "trades": 65961, "taker_buy_base": 8812.903, "taker_buy_quote": 5875259.98786 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 665.11, "high": 668.1, "low": 663.66, "close": 665.2, "volume": 28296.616, "close_time": 1748951999999, "quote_volume": 18844710.21648, "trades": 92800, "taker_buy_base": 15335.278, "taker_buy_quote": 10214608.87386 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 665.2, "high": 668.55, "low": 662.07, "close": 667.19, "volume": 34391.047, "close_time": 1748966399999, "quote_volume": 22882499.71157, "trades": 139035, "taker_buy_base": 18199.608, "taker_buy_quote": 12107871.2385 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 667.19, "high": 667.89, "low": 663.16, "close": 665.2, "volume": 17486.409, "close_time": 1748980799999, "quote_volume": 11639749.71637, "trades": 78113, "taker_buy_base": 8479.645, "taker_buy_quote": 5644893.71907 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 665.2, "high": 665.27, "low": 657.11, "close": 661.59, "volume": 17204.222, "close_time": 1748995199999, "quote_volume": 11366624.46915, "trades": 91316, "taker_buy_base": 8304.56, "taker_buy_quote": 5486273.74924 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 661.6, "high": 669.99, "low": 660.84, "close": 668.41, "volume": 21955.945, "close_time": 1749009599999, "quote_volume": 14627838.46768, "trades": 88849, "taker_buy_base": 12544.377, "taker_buy_quote": 8356860.09917 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 668.41, "high": 671.01, "low": 668.04, "close": 670.86, "volume": 24157.593, "close_time": 1749023999999, "quote_volume": 16168199.04231, "trades": 84767, "taker_buy_base": 12762.932, "taker_buy_quote": 8542087.87398 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 670.86, "high": 671.76, "low": 667.6, "close": 667.8, "volume": 18669.406, "close_time": 1749038399999, "quote_volume": 12506785.25915, "trades": 68385, "taker_buy_base": 8502.031, "taker_buy_quote": 5696458.09958 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 667.81, "high": 670.99, "low": 665.15, "close": 669.47, "volume": 24467.349, "close_time": 1749052799999, "quote_volume": 16344130.77053, "trades": 107276, "taker_buy_base": 12687.243, "taker_buy_quote": 8478100.61746 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 669.47, "high": 670.1, "low": 666.28, "close": 667.42, "volume": 19381.701, "close_time": 1749067199999, "quote_volume": 12954784.56878, "trades": 77987, "taker_buy_base": 8992.574, "taker_buy_quote": 6011102.22035 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 667.42, "high": 667.49, "low": 661.92, "close": 663.23, "volume": 15841.808, "close_time": 1749081599999, "quote_volume": 10517753.98325, "trades": 87159, "taker_buy_base": 7776.551, "taker_buy_quote": 5161887.28423 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 663.24, "high": 666.65, "low": 662.94, "close": 665.78, "volume": 14753.858, "close_time": 1749095999999, "quote_volume": 9816351.41866, "trades": 80612, "taker_buy_base": 7739.806, "taker_buy_quote": 5149887.40625 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 665.78, "high": 668.54, "low": 665.12, "close": 668.49, "volume": 19773.74, "close_time": 1749110399999, "quote_volume": 13192362.31731, "trades": 80773, "taker_buy_base": 10904.495, "taker_buy_quote": 7275093.83972 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 668.5, "high": 670.92, "low": 661.88, "close": 661.99, "volume": 50741.469, "close_time": 1749124799999, "quote_volume": 33847352.58009, "trades": 137015, "taker_buy_base": 20742.179, "taker_buy_quote": 13851274.19348 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 661.98, "high": 665.5, "low": 656.57, "close": 659.3, "volume": 40667.704, "close_time": 1749139199999, "quote_volume": 26876137.42514, "trades": 165966, "taker_buy_base": 20958.9, "taker_buy_quote": 13854026.8618 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 659.3, "high": 659.3, "low": 641.36, "close": 644.49, "volume": 50888.353, "close_time": 1749153599999, "quote_volume": 33064476.8538, "trades": 202924, "taker_buy_base": 20287.122, "taker_buy_quote": 13182233.01187 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 644.5, "high": 644.56, "low": 625.44, "close": 633.32, "volume": 94718.025, "close_time": 1749167999999, "quote_volume": 59889941.26537, "trades": 346202, "taker_buy_base": 42655.442, "taker_buy_quote": 26962496.60192 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 633.33, "high": 641.65, "low": 629.38, "close": 641.38, "volume": 30990.593, "close_time": 1749182399999, "quote_volume": 19652213.74821, "trades": 127281, "taker_buy_base": 15586.624, "taker_buy_quote": 9889611.87101 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 641.38, "high": 642.48, "low": 635.01, "close": 641.46, "volume": 42468.666, "close_time": 1749196799999, "quote_volume": 27151217.25166, "trades": 116879, "taker_buy_base": 18952.431, "taker_buy_quote": 12121463.72448 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 641.46, "high": 646.88, "low": 640.81, "close": 646.32, "volume": 24512.722, "close_time": 1749211199999, "quote_volume": 15774178.73119, "trades": 92285, "taker_buy_base": 13391.978, "taker_buy_quote": 8620346.23939 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 646.33, "high": 651.51, "low": 645.54, "close": 647.61, "volume": 42424.102, "close_time": 1749225599999, "quote_volume": 27525329.76968, "trades": 148091, "taker_buy_base": 21554.665, "taker_buy_quote": 13987859.63407 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 647.61, "high": 648.66, "low": 644.01, "close": 645.11, "volume": 16531.897, "close_time": 1749239999999, "quote_volume": 10678398.73623, "trades": 82995, "taker_buy_base": 7786.544, "taker_buy_quote": 5030302.69674 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 645.11, "high": 646.62, "low": 641.21, "close": 642.7, "volume": 12607.977, "close_time": 1749254399999, "quote_volume": 8119718.19506, "trades": 57597, "taker_buy_base": 6127.211, "taker_buy_quote": 3946732.62436 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 642.71, "high": 647.28, "low": 639.69, "close": 647.09, "volume": 19901.026, "close_time": 1749268799999, "quote_volume": 12807492.98905, "trades": 76652, "taker_buy_base": 12182.145, "taker_buy_quote": 7841629.74122 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 647.1, "high": 649.99, "low": 645.46, "close": 648.62, "volume": 14498.799, "close_time": 1749283199999, "quote_volume": 9390395.20353, "trades": 51733, "taker_buy_base": 8184.004, "taker_buy_quote": 5300701.19397 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 648.61, "high": 649.08, "low": 646.46, "close": 648.35, "volume": 13002.983, "close_time": 1749297599999, "quote_volume": 8422844.49074, "trades": 46965, "taker_buy_base": 7038.464, "taker_buy_quote": 4559668.05669 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 648.35, "high": 651.41, "low": 648.22, "close": 650.7, "volume": 19113.894, "close_time": 1749311999999, "quote_volume": 12425582.64476, "trades": 56549, "taker_buy_base": 9691.557, "taker_buy_quote": 6300173.3225 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 650.7, "high": 652.67, "low": 649.23, "close": 652.04, "volume": 13758.038, "close_time": 1749326399999, "quote_volume": 8959511.6724, "trades": 56886, "taker_buy_base": 7605.813, "taker_buy_quote": 4953425.34298 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 652.04, "high": 653.81, "low": 650.4, "close": 650.82, "volume": 10391.63, "close_time": 1749340799999, "quote_volume": 6775909.18229, "trades": 41031, "taker_buy_base": 5205.591, "taker_buy_quote": 3394941.46699 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 650.82, "high": 650.84, "low": 648.6, "close": 649.35, "volume": 9525.137, "close_time": 1749355199999, "quote_volume": 6187830.2419, "trades": 37217, "taker_buy_base": 5057.454, "taker_buy_quote": 3285362.38951 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 649.36, "high": 650.62, "low": 648.7, "close": 649.27, "volume": 10843.46, "close_time": 1749369599999, "quote_volume": 7044731.57686, "trades": 44352, "taker_buy_base": 5762.839, "taker_buy_quote": 3744220.57007 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 649.27, "high": 650.48, "low": 646.49, "close": 650.47, "volume": 16655.465, "close_time": 1749383999999, "quote_volume": 10802399.14132, "trades": 58558, "taker_buy_base": 7368.207, "taker_buy_quote": 4779695.17916 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 650.47, "high": 652.08, "low": 649.62, "close": 651.83, "volume": 14466.376, "close_time": 1749398399999, "quote_volume": 9417008.72438, "trades": 64891, "taker_buy_base": 7174.302, "taker_buy_quote": 4670035.81791 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 651.84, "high": 654.94, "low": 651.83, "close": 654.6, "volume": 11381.713, "close_time": 1749412799999, "quote_volume": 7434070.20115, "trades": 49067, "taker_buy_base": 6487.853, "taker_buy_quote": 4237606.12567 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 654.61, "high": 656.39, "low": 651.55, "close": 652.0, "volume": 9428.163, "close_time": 1749427199999, "quote_volume": 6166130.29806, "trades": 50757, "taker_buy_base": 4654.088, "taker_buy_quote": 3044487.65278 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 652.0, "high": 653.5, "low": 648.53, "close": 651.59, "volume": 14143.214, "close_time": 1749441599999, "quote_volume": 9203571.33088, "trades": 67715, "taker_buy_base": 6763.245, "taker_buy_quote": 4401052.89632 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 651.6, "high": 651.6, "low": 648.01, "close": 649.4, "volume": 11411.446, "close_time": 1749455999999, "quote_volume": 7411289.91196, "trades": 58155, "taker_buy_base": 5653.325, "taker_buy_quote": 3671470.12803 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 649.4, "high": 656.42, "low": 648.29, "close": 655.51, "volume": 24758.739, "close_time": 1749470399999, "quote_volume": 16171637.43664, "trades": 91123, "taker_buy_base": 14952.284, "taker_buy_quote": 9767825.80472 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 655.51, "high": 657.3, "low": 653.01, "close": 656.58, "volume": 22807.976, "close_time": 1749484799999, "quote_volume": 14951228.37203, "trades": 91810, "taker_buy_base": 13856.045, "taker_buy_quote": 9083794.36196 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 656.58, "high": 660.96, "low": 656.57, "close": 659.7, "volume": 15366.248, "close_time": 1749499199999, "quote_volume": 10127517.621, "trades": 83633, "taker_buy_base": 8899.182, "taker_buy_quote": 5865012.62222 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 659.71, "high": 667.74, "low": 659.71, "close": 665.58, "volume": 38784.535, "close_time": 1749513599999, "quote_volume": 25779366.70383, "trades": 115743, "taker_buy_base": 21008.223, "taker_buy_quote": 13962812.0727 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 665.58, "high": 667.97, "low": 663.42, "close": 664.01, "volume": 24045.182, "close_time": 1749527999999, "quote_volume": 16009944.06925, "trades": 78352, "taker_buy_base": 12281.009, "taker_buy_quote": 8177298.12743 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 664.01, "high": 664.4, "low": 660.18, "close": 660.71, "volume": 18034.203, "close_time": 1749542399999, "quote_volume": 11943547.64153, "trades": 72801, "taker_buy_base": 8807.49, "taker_buy_quote": 5832962.40115 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 660.71, "high": 665.76, "low": 657.26, "close": 665.19, "volume": 41607.002, "close_time": 1749556799999, "quote_volume": 27528940.55243, "trades": 136908, "taker_buy_base": 24448.815, "taker_buy_quote": 16183836.75847 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 665.19, "high": 667.71, "low": 658.33, "close": 661.3, "volume": 38085.226, "close_time": 1749571199999, "quote_volume": 25249694.16949, "trades": 169531, "taker_buy_base": 18269.387, "taker_buy_quote": 12116057.86445 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 661.29, "high": 669.2, "low": 661.2, "close": 667.54, "volume": 25957.161, "close_time": 1749585599999, "quote_volume": 17267622.52594, "trades": 118878, "taker_buy_base": 14612.628, "taker_buy_quote": 9721485.07198 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 667.54, "high": 674.0, "low": 667.33, "close": 673.51, "volume": 28916.282, "close_time": 1749599999999, "quote_volume": 19408804.77067, "trades": 136986, "taker_buy_base": 16202.839, "taker_buy_quote": 10875271.85689 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 673.51, "high": 674.14, "low": 668.3, "close": 670.57, "volume": 23448.229, "close_time": 1749614399999, "quote_volume": 15728566.97898, "trades": 91287, "taker_buy_base": 12219.891, "taker_buy_quote": 8197218.59671 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 670.58, "high": 674.8, "low": 668.51, "close": 670.39, "volume": 27043.874, "close_time": 1749628799999, "quote_volume": 18132681.43098, "trades": 73962, "taker_buy_base": 16533.856, "taker_buy_quote": 11088516.31453 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 670.39, "high": 672.79, "low": 666.1, "close": 667.39, "volume": 38504.05, "close_time": 1749643199999, "quote_volume": 25792275.05213, "trades": 120234, "taker_buy_base": 19367.555, "taker_buy_quote": 12976157.12722 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 667.4, "high": 672.16, "low": 665.9, "close": 669.66, "volume": 45155.801, "close_time": 1749657599999, "quote_volume": 30232871.00479, "trades": 161323, "taker_buy_base": 23359.637, "taker_buy_quote": 15641495.94042 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 669.66, "high": 669.94, "low": 665.4, "close": 667.25, "volume": 25087.396, "close_time": 1749671999999, "quote_volume": 16751022.23378, "trades": 106282, "taker_buy_base": 12175.312, "taker_buy_quote": 8130714.97052 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 667.24, "high": 669.12, "low": 662.2, "close": 667.43, "volume": 18694.735, "close_time": 1749686399999, "quote_volume": 12443363.72201, "trades": 89842, "taker_buy_base": 10053.053, "taker_buy_quote": 6692255.59789 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 667.42, "high": 669.93, "low": 663.76, "close": 665.76, "volume": 20560.782, "close_time": 1749700799999, "quote_volume": 13717791.1977, "trades": 100301, "taker_buy_base": 10391.265, "taker_buy_quote": 6934799.96073 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 665.76, "high": 668.4, "low": 663.99, "close": 667.05, "volume": 18590.872, "close_time": 1749715199999, "quote_volume": 12396774.56335, "trades": 84062, "taker_buy_base": 10143.447, "taker_buy_quote": 6764549.02571 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 667.04, "high": 668.76, "low": 663.3, "close": 663.45, "volume": 27334.852, "close_time": 1749729599999, "quote_volume": 18212968.8021, "trades": 95216, "taker_buy_base": 13258.139, "taker_buy_quote": 8834672.20379 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 663.45, "high": 665.27, "low": 659.92, "close": 660.21, "volume": 33212.394, "close_time": 1749743999999, "quote_volume": 22017555.19435, "trades": 123854, "taker_buy_base": 17858.037, "taker_buy_quote": 11840317.84947 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 660.2, "high": 667.0, "low": 657.89, "close": 658.46, "volume": 26021.621, "close_time": 1749758399999, "quote_volume": 17257707.64656, "trades": 119464, "taker_buy_base": 14088.576, "taker_buy_quote": 9347659.99688 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 658.46, "high": 659.27, "low": 651.91, "close": 654.75, "volume": 27073.454, "close_time": 1749772799999, "quote_volume": 17736945.37434, "trades": 128679, "taker_buy_base": 13167.038, "taker_buy_quote": 8628088.68507 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 654.76, "high": 654.81, "low": 639.01, "close": 649.33, "volume": 94925.594, "close_time": 1749787199999, "quote_volume": 61209334.13866, "trades": 374503, "taker_buy_base": 43094.571, "taker_buy_quote": 27793309.33344 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 649.33, "high": 655.13, "low": 646.01, "close": 655.01, "volume": 26121.587, "close_time": 1749801599999, "quote_volume": 16980661.66672, "trades": 124597, "taker_buy_base": 14704.816, "taker_buy_quote": 9561379.90034 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 655.01, "high": 659.42, "low": 652.28, "close": 654.51, "volume": 52977.838, "close_time": 1749815999999, "quote_volume": 34725687.6622, "trades": 176234, "taker_buy_base": 24874.524, "taker_buy_quote": 16306630.4931 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 654.51, "high": 654.75, "low": 649.38, "close": 653.5, "volume": 25887.202, "close_time": 1749830399999, "quote_volume": 16887292.1904, "trades": 131977, "taker_buy_base": 13762.93, "taker_buy_quote": 8978549.5925 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 653.49, "high": 655.41, "low": 649.59, "close": 651.3, "volume": 14812.983, "close_time": 1749844799999, "quote_volume": 9664087.04971, "trades": 94833, "taker_buy_base": 7850.45, "taker_buy_quote": 5123222.55562 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 651.3, "high": 655.47, "low": 650.4, "close": 655.35, "volume": 8578.713, "close_time": 1749859199999, "quote_volume": 5605114.59671, "trades": 51936, "taker_buy_base": 5146.094, "taker_buy_quote": 3362135.7396 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 655.35, "high": 655.36, "low": 650.12, "close": 651.34, "volume": 11682.922, "close_time": 1749873599999, "quote_volume": 7623062.16617, "trades": 47937, "taker_buy_base": 5339.116, "taker_buy_quote": 3483533.80681 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 651.35, "high": 652.55, "low": 650.1, "close": 651.84, "volume": 10642.749, "close_time": 1749887999999, "quote_volume": 6935838.16391, "trades": 44915, "taker_buy_base": 6027.52, "taker_buy_quote": 3928041.7229 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 651.84, "high": 651.84, "low": 649.18, "close": 650.71, "volume": 12425.77, "close_time": 1749902399999, "quote_volume": 8080258.36996, "trades": 48411, "taker_buy_base": 5725.812, "taker_buy_quote": 3723563.83953 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 650.7, "high": 650.79, "low": 644.31, "close": 645.43, "volume": 20386.731, "close_time": 1749916799999, "quote_volume": 13196216.47902, "trades": 75209, "taker_buy_base": 9042.065, "taker_buy_quote": 5852684.08346 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 645.42, "high": 646.12, "low": 639.01, "close": 640.73, "volume": 27395.496, "close_time": 1749931199999, "quote_volume": 17587010.32444, "trades": 95970, "taker_buy_base": 11336.4, "taker_buy_quote": 7280958.86015 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 640.73, "high": 646.41, "low": 639.0, "close": 645.61, "volume": 11156.475, "close_time": 1749945599999, "quote_volume": 7164949.37712, "trades": 57711, "taker_buy_base": 6077.441, "taker_buy_quote": 3904119.04833 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 645.61, "high": 647.93, "low": 645.04, "close": 647.54, "volume": 9586.003, "close_time": 1749959999999, "quote_volume": 6200236.00607, "trades": 45044, "taker_buy_base": 5351.136, "taker_buy_quote": 3461425.53288 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 647.55, "high": 652.0, "low": 647.55, "close": 649.02, "volume": 15908.581, "close_time": 1749974399999, "quote_volume": 10335323.55589, "trades": 60314, "taker_buy_base": 9218.133, "taker_buy_quote": 5988765.73732 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 649.02, "high": 649.26, "low": 645.9, "close": 648.23, "volume": 14420.233, "close_time": 1749988799999, "quote_volume": 9337910.87152, "trades": 54908, "taker_buy_base": 6881.584, "taker_buy_quote": 4456899.42891 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 648.23, "high": 650.99, "low": 646.83, "close": 647.69, "volume": 17115.954, "close_time": 1750003199999, "quote_volume": 11100426.94066, "trades": 74864, "taker_buy_base": 9407.317, "taker_buy_quote": 6102038.28623 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 647.69, "high": 649.1, "low": 645.81, "close": 646.75, "volume": 9959.297, "close_time": 1750017599999, "quote_volume": 6448164.26898, "trades": 47336, "taker_buy_base": 5566.546, "taker_buy_quote": 3604429.4227 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 646.75, "high": 648.48, "low": 642.77, "close": 648.19, "volume": 12334.578, "close_time": 1750031999999, "quote_volume": 7963956.93359, "trades": 64338, "taker_buy_base": 6577.761, "taker_buy_quote": 4248753.01273 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 648.19, "high": 652.47, "low": 646.26, "close": 651.53, "volume": 17932.57, "close_time": 1750046399999, "quote_volume": 11651273.08999, "trades": 75888, "taker_buy_base": 9046.553, "taker_buy_quote": 5878987.65065 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 651.53, "high": 656.6, "low": 651.1, "close": 655.83, "volume": 23239.102, "close_time": 1750060799999, "quote_volume": 15202863.25347, "trades": 82695, "taker_buy_base": 13269.398, "taker_buy_quote": 8680322.94056 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 655.83, "high": 656.64, "low": 652.92, "close": 654.43, "volume": 18466.953, "close_time": 1750075199999, "quote_volume": 12098997.26335, "trades": 64814, "taker_buy_base": 9022.345, "taker_buy_quote": 5911496.40095 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 654.43, "high": 659.46, "low": 653.64, "close": 657.47, "volume": 22987.181, "close_time": 1750089599999, "quote_volume": 15089397.46567, "trades": 96771, "taker_buy_base": 13436.07, "taker_buy_quote": 8820179.40133 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 657.47, "high": 659.28, "low": 655.4, "close": 659.03, "volume": 18798.671, "close_time": 1750103999999, "quote_volume": 12357151.16634, "trades": 64344, "taker_buy_base": 9856.04, "taker_buy_quote": 6479975.68509 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 659.03, "high": 659.04, "low": 650.01, "close": 650.74, "volume": 22779.31, "close_time": 1750118399999, "quote_volume": 14919582.15434, "trades": 91502, "taker_buy_base": 12008.804, "taker_buy_quote": 7868316.55444 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 650.74, "high": 656.59, "low": 647.3, "close": 656.4, "volume": 22601.13, "close_time": 1750132799999, "quote_volume": 14745251.15823, "trades": 117208, "taker_buy_base": 11649.957, "taker_buy_quote": 7602713.51664 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 656.4, "high": 659.0, "low": 655.05, "close": 657.84, "volume": 25715.504, "close_time": 1750147199999, "quote_volume": 16895844.36019, "trades": 95844, "taker_buy_base": 13793.375, "taker_buy_quote": 9061790.2844 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 657.84, "high": 658.97, "low": 652.31, "close": 653.49, "volume": 61602.347, "close_time": 1750161599999, "quote_volume": 40430755.14626, "trades": 149813, "taker_buy_base": 31795.111, "taker_buy_quote": 20872274.16713 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 653.48, "high": 656.0, "low": 645.08, "close": 646.28, "volume": 32719.967, "close_time": 1750175999999, "quote_volume": 21289525.94614, "trades": 129417, "taker_buy_base": 15560.571, "taker_buy_quote": 10127604.94223 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 646.28, "high": 649.9, "low": 640.11, "close": 648.44, "volume": 28942.322, "close_time": 1750190399999, "quote_volume": 18648613.60757, "trades": 146444, "taker_buy_base": 14645.794, "taker_buy_quote": 9437416.14419 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 648.44, "high": 649.02, "low": 645.54, "close": 648.08, "volume": 11400.993, "close_time": 1750204799999, "quote_volume": 7381380.38579, "trades": 69806, "taker_buy_base": 5860.872, "taker_buy_quote": 3794746.46427 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 648.09, "high": 654.31, "low": 647.98, "close": 651.9, "volume": 20228.593, "close_time": 1750219199999, "quote_volume": 13185853.85169, "trades": 75070, "taker_buy_base": 10906.825, "taker_buy_quote": 7109066.31924 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 651.89, "high": 653.47, "low": 650.45, "close": 651.45, "volume": 13656.923, "close_time": 1750233599999, "quote_volume": 8905715.46291, "trades": 56641, "taker_buy_base": 7582.292, "taker_buy_quote": 4944760.32473 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 651.45, "high": 652.4, "low": 641.7, "close": 645.1, "volume": 33706.973, "close_time": 1750247999999, "quote_volume": 21814344.48911, "trades": 115354, "taker_buy_base": 17104.41, "taker_buy_quote": 11073481.29655 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 645.1, "high": 645.1, "low": 637.35, "close": 642.32, "volume": 34731.363, "close_time": 1750262399999, "quote_volume": 22276975.9994, "trades": 163086, "taker_buy_base": 15087.204, "taker_buy_quote": 9680335.29283 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 642.32, "high": 643.21, "low": 637.72, "close": 639.53, "volume": 27580.942, "close_time": 1750276799999, "quote_volume": 17667179.79194, "trades": 132953, "taker_buy_base": 10865.602, "taker_buy_quote": 6961382.72641 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 639.55, "high": 645.48, "low": 638.7, "close": 644.77, "volume": 13820.88, "close_time": 1750291199999, "quote_volume": 8897587.43488, "trades": 61424, "taker_buy_base": 7382.045, "taker_buy_quote": 4752303.70083 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 644.77, "high": 645.89, "low": 641.35, "close": 645.3, "volume": 13393.456, "close_time": 1750305599999, "quote_volume": 8620583.77105, "trades": 56216, "taker_buy_base": 7994.196, "taker_buy_quote": 5144951.28864 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 645.3, "high": 646.5, "low": 643.83, "close": 644.55, "volume": 15677.458, "close_time": 1750319999999, "quote_volume": 10115398.57766, "trades": 58457, "taker_buy_base": 7775.961, "taker_buy_quote": 5017127.38364 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 644.54, "high": 645.84, "low": 642.34, "close": 642.39, "volume": 12690.412, "close_time": 1750334399999, "quote_volume": 8178810.37094, "trades": 60248, "taker_buy_base": 5589.473, "taker_buy_quote": 3602829.90238 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 642.4, "high": 642.82, "low": 639.41, "close": 639.66, "volume": 18778.274, "close_time": 1750348799999, "quote_volume": 12044757.47497, "trades": 68299, "taker_buy_base": 9504.732, "taker_buy_quote": 6097212.10854 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 639.67, "high": 642.95, "low": 638.66, "close": 642.65, "volume": 11745.064, "close_time": 1750363199999, "quote_volume": 7530167.32991, "trades": 57256, "taker_buy_base": 6434.64, "taker_buy_quote": 4125741.63024 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 642.65, "high": 645.0, "low": 641.93, "close": 644.65, "volume": 8120.321, "close_time": 1750377599999, "quote_volume": 5226007.06332, "trades": 40493, "taker_buy_base": 4592.756, "taker_buy_quote": 2955618.2534 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 644.65, "high": 645.55, "low": 643.66, "close": 644.81, "volume": 10907.482, "close_time": 1750391999999, "quote_volume": 7031628.58084, "trades": 45583, "taker_buy_base": 5718.934, "taker_buy_quote": 3687006.31335 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 644.81, "high": 647.85, "low": 641.64, "close": 647.82, "volume": 20151.516, "close_time": 1750406399999, "quote_volume": 12992704.22851, "trades": 63060, "taker_buy_base": 11713.567, "taker_buy_quote": 7554460.066 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 647.83, "high": 649.73, "low": 646.49, "close": 647.34, "volume": 31444.217, "close_time": 1750420799999, "quote_volume": 20382488.92978, "trades": 79406, "taker_buy_base": 16761.207, "taker_buy_quote": 10866743.09145 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 647.33, "high": 651.02, "low": 642.93, "close": 645.46, "volume": 28872.137, "close_time": 1750435199999, "quote_volume": 18678398.18309, "trades": 107202, "taker_buy_base": 14941.109, "taker_buy_quote": 9668788.49032 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 645.45, "high": 645.59, "low": 638.0, "close": 642.69, "volume": 39051.057, "close_time": 1750449599999, "quote_volume": 25049459.55348, "trades": 129247, "taker_buy_base": 18211.288, "taker_buy_quote": 11680991.49221 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 642.68, "high": 645.27, "low": 639.59, "close": 641.61, "volume": 12853.213, "close_time": 1750463999999, "quote_volume": 8256767.25854, "trades": 54586, "taker_buy_base": 6247.876, "taker_buy_quote": 4014339.65295 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 641.61, "high": 644.84, "low": 641.03, "close": 644.2, "volume": 11080.796, "close_time": 1750478399999, "quote_volume": 7127726.99231, "trades": 37966, "taker_buy_base": 5718.607, "taker_buy_quote": 3678685.78524 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 644.21, "high": 644.41, "low": 639.27, "close": 641.38, "volume": 15032.977, "close_time": 1750492799999, "quote_volume": 9650997.79237, "trades": 44856, "taker_buy_base": 7435.875, "taker_buy_quote": 4773093.31254 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 641.38, "high": 643.01, "low": 639.36, "close": 642.44, "volume": 13819.7, "close_time": 1750507199999, "quote_volume": 8858676.91642, "trades": 45682, "taker_buy_base": 7715.456, "taker_buy_quote": 4946162.65996 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 642.43, "high": 642.78, "low": 634.58, "close": 636.85, "volume": 27254.037, "close_time": 1750521599999, "quote_volume": 17380380.44791, "trades": 95640, "taker_buy_base": 11169.265, "taker_buy_quote": 7124537.52963 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 636.85, "high": 637.23, "low": 630.85, "close": 631.09, "volume": 26340.998, "close_time": 1750535999999, "quote_volume": 16682524.77953, "trades": 94418, "taker_buy_base": 8631.734, "taker_buy_quote": 5468843.02204 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 631.08, "high": 633.3, "low": 621.94, "close": 628.97, "volume": 49979.608, "close_time": 1750550399999, "quote_volume": 31339663.51151, "trades": 183722, "taker_buy_base": 22361.909, "taker_buy_quote": 14026138.95508 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 628.98, "high": 633.3, "low": 627.0, "close": 629.5, "volume": 26621.916, "close_time": 1750564799999, "quote_volume": 16771117.89615, "trades": 128354, "taker_buy_base": 14249.505, "taker_buy_quote": 8978359.8183 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 629.49, "high": 635.51, "low": 629.42, "close": 632.61, "volume": 19495.226, "close_time": 1750579199999, "quote_volume": 12338756.68362, "trades": 85067, "taker_buy_base": 11476.387, "taker_buy_quote": 7263350.43478 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 632.62, "high": 633.0, "low": 627.44, "close": 630.39, "volume": 22067.902, "close_time": 1750593599999, "quote_volume": 13914606.63001, "trades": 85000, "taker_buy_base": 11092.198, "taker_buy_quote": 6994504.05876 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 630.39, "high": 631.13, "low": 606.69, "close": 607.62, "volume": 115064.597, "close_time": 1750607999999, "quote_volume": 70759664.38764, "trades": 296470, "taker_buy_base": 54916.98, "taker_buy_quote": 33759742.31623 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 607.62, "high": 612.66, "low": 604.5, "close": 605.53, "volume": 29497.985, "close_time": 1750622399999, "quote_volume": 17944611.13865, "trades": 162477, "taker_buy_base": 15214.524, "taker_buy_quote": 9257544.59265 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 605.53, "high": 616.8, "low": 601.25, "close": 615.81, "volume": 30767.407, "close_time": 1750636799999, "quote_volume": 18732707.66619, "trades": 151090, "taker_buy_base": 16010.918, "taker_buy_quote": 9756585.21924 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 615.81, "high": 620.82, "low": 615.05, "close": 619.99, "volume": 21113.372, "close_time": 1750651199999, "quote_volume": 13057068.98879, "trades": 81423, "taker_buy_base": 11611.014, "taker_buy_quote": 7182136.85766 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 620.0, "high": 624.62, "low": 620.0, "close": 623.86, "volume": 22334.769, "close_time": 1750665599999, "quote_volume": 13899222.00044, "trades": 79637, "taker_buy_base": 11661.439, "taker_buy_quote": 7257401.27437 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 623.87, "high": 624.84, "low": 616.11, "close": 617.28, "volume": 19724.832, "close_time": 1750679999999, "quote_volume": 12244426.83969, "trades": 73565, "taker_buy_base": 8483.953, "taker_buy_quote": 5268439.87976 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 617.27, "high": 627.89, "low": 616.0, "close": 622.99, "volume": 44537.396, "close_time": 1750694399999, "quote_volume": 27723145.42069, "trades": 175651, "taker_buy_base": 25646.357, "taker_buy_quote": 15961609.89577 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 622.99, "high": 630.84, "low": 617.02, "close": 629.8, "volume": 68608.897, "close_time": 1750708799999, "quote_volume": 42871901.49946, "trades": 250068, "taker_buy_base": 42223.617, "taker_buy_quote": 26392637.5466 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 629.8, "high": 642.79, "low": 628.61, "close": 640.49, "volume": 43355.063, "close_time": 1750723199999, "quote_volume": 27638237.41954, "trades": 164053, "taker_buy_base": 25282.387, "taker_buy_quote": 16109101.14069 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 640.5, "high": 641.28, "low": 636.67, "close": 639.76, "volume": 26003.436, "close_time": 1750737599999, "quote_volume": 16620152.84943, "trades": 87993, "taker_buy_base": 13170.659, "taker_buy_quote": 8417270.29087 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 639.77, "high": 642.71, "low": 638.6, "close": 639.15, "volume": 24348.328, "close_time": 1750751999999, "quote_volume": 15603867.76578, "trades": 74747, "taker_buy_base": 14276.189, "taker_buy_quote": 9149204.97981 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 639.15, "high": 641.84, "low": 636.17, "close": 638.5, "volume": 29630.319, "close_time": 1750766399999, "quote_volume": 18917611.24875, "trades": 95459, "taker_buy_base": 13830.123, "taker_buy_quote": 8830741.57982 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 638.49, "high": 641.55, "low": 637.86, "close": 639.58, "volume": 24475.871, "close_time": 1750780799999, "quote_volume": 15661491.02179, "trades": 106469, "taker_buy_base": 13991.975, "taker_buy_quote": 8953193.93537 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 639.58, "high": 644.0, "low": 639.57, "close": 642.4, "volume": 19091.992, "close_time": 1750795199999, "quote_volume": 12263029.75958, "trades": 88262, "taker_buy_base": 10878.761, "taker_buy_quote": 6988528.79991 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 642.39, "high": 644.09, "low": 641.97, "close": 643.53, "volume": 8057.285, "close_time": 1750809599999, "quote_volume": 5181560.02154, "trades": 42521, "taker_buy_base": 4588.5, "taker_buy_quote": 2950986.71533 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 643.53, "high": 650.37, "low": 641.85, "close": 648.2, "volume": 48460.75, "close_time": 1750823999999, "quote_volume": 31314320.8162, "trades": 128327, "taker_buy_base": 26436.041, "taker_buy_quote": 17088581.83307 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 648.2, "high": 652.64, "low": 643.1, "close": 645.15, "volume": 35518.862, "close_time": 1750838399999, "quote_volume": 22960615.1464, "trades": 115430, "taker_buy_base": 17482.636, "taker_buy_quote": 11304525.80017 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 645.15, "high": 648.53, "low": 641.99, "close": 647.41, "volume": 25075.039, "close_time": 1750852799999, "quote_volume": 16172712.27934, "trades": 90287, "taker_buy_base": 14528.371, "taker_buy_quote": 9372156.40747 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 647.41, "high": 647.9, "low": 642.25, "close": 642.49, "volume": 36951.153, "close_time": 1750867199999, "quote_volume": 23871428.98817, "trades": 135711, "taker_buy_base": 18182.84, "taker_buy_quote": 11747677.60761 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 642.49, "high": 647.67, "low": 642.01, "close": 647.6, "volume": 12228.356, "close_time": 1750881599999, "quote_volume": 7886456.16639, "trades": 66304, "taker_buy_base": 6405.197, "taker_buy_quote": 4130562.02328 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 647.59, "high": 648.39, "low": 644.0, "close": 646.07, "volume": 11198.994, "close_time": 1750895999999, "quote_volume": 7240683.58688, "trades": 52614, "taker_buy_base": 5754.054, "taker_buy_quote": 3720606.97567 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 646.06, "high": 650.0, "low": 645.41, "close": 648.59, "volume": 16935.11, "close_time": 1750910399999, "quote_volume": 10973114.32909, "trades": 70570, "taker_buy_base": 9461.16, "taker_buy_quote": 6131120.91265 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 648.59, "high": 649.63, "low": 644.55, "close": 647.53, "volume": 16939.939, "close_time": 1750924799999, "quote_volume": 10958728.80394, "trades": 60887, "taker_buy_base": 8661.385, "taker_buy_quote": 5603140.52809 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 647.52, "high": 648.55, "low": 644.41, "close": 644.48, "volume": 19137.552, "close_time": 1750939199999, "quote_volume": 12377326.95416, "trades": 76547, "taker_buy_base": 9035.676, "taker_buy_quote": 5844880.51737 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 644.49, "high": 645.85, "low": 641.12, "close": 645.0, "volume": 24845.655, "close_time": 1750953599999, "quote_volume": 15992474.13279, "trades": 119580, "taker_buy_base": 12921.808, "taker_buy_quote": 8318763.35974 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 645.0, "high": 647.58, "low": 644.25, "close": 645.19, "volume": 13812.762, "close_time": 1750967999999, "quote_volume": 8920509.73531, "trades": 66159, "taker_buy_base": 7489.199, "taker_buy_quote": 4837242.37948 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 645.19, "high": 646.56, "low": 641.35, "close": 642.3, "volume": 11386.268, "close_time": 1750982399999, "quote_volume": 7329879.72112, "trades": 61670, "taker_buy_base": 4889.451, "taker_buy_quote": 3148461.3865 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 642.3, "high": 645.94, "low": 639.16, "close": 645.88, "volume": 15429.043, "close_time": 1750996799999, "quote_volume": 9926832.44427, "trades": 67633, "taker_buy_base": 8597.107, "taker_buy_quote": 5534002.11673 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 645.88, "high": 646.87, "low": 643.01, "close": 643.69, "volume": 12334.271, "close_time": 1751011199999, "quote_volume": 7960208.66101, "trades": 55543, "taker_buy_base": 6916.415, "taker_buy_quote": 4464148.49271 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 643.7, "high": 645.64, "low": 643.21, "close": 645.53, "volume": 13285.143, "close_time": 1751025599999, "quote_volume": 8563263.46671, "trades": 58264, "taker_buy_base": 6963.712, "taker_buy_quote": 4489031.76323 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 645.53, "high": 648.0, "low": 643.8, "close": 646.61, "volume": 20254.788, "close_time": 1751039999999, "quote_volume": 13077351.63897, "trades": 99731, "taker_buy_base": 9659.994, "taker_buy_quote": 6237781.68314 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 646.61, "high": 648.44, "low": 642.47, "close": 645.3, "volume": 12393.185, "close_time": 1751054399999, "quote_volume": 7991672.12161, "trades": 71230, "taker_buy_base": 6633.274, "taker_buy_quote": 4278327.98332 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 645.31, "high": 647.0, "low": 645.01, "close": 645.71, "volume": 7606.525, "close_time": 1751068799999, "quote_volume": 4915171.31938, "trades": 41036, "taker_buy_base": 3854.393, "taker_buy_quote": 2490611.05248 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 645.72, "high": 646.1, "low": 644.25, "close": 644.47, "volume": 6388.002, "close_time": 1751083199999, "quote_volume": 4121272.0101, "trades": 36794, "taker_buy_base": 3360.578, "taker_buy_quote": 2168175.10472 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 644.47, "high": 647.05, "low": 644.4, "close": 647.01, "volume": 12131.917, "close_time": 1751097599999, "quote_volume": 7837257.05864, "trades": 40966, "taker_buy_base": 7534.753, "taker_buy_quote": 4867596.75285 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 647.01, "high": 647.04, "low": 645.3, "close": 646.36, "volume": 7321.737, "close_time": 1751111999999, "quote_volume": 4733028.91345, "trades": 33375, "taker_buy_base": 3797.79, "taker_buy_quote": 2454980.04266 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 646.37, "high": 646.87, "low": 645.2, "close": 646.62, "volume": 12427.601, "close_time": 1751126399999, "quote_volume": 8028294.58337, "trades": 39099, "taker_buy_base": 6728.351, "taker_buy_quote": 4346525.24002 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 646.62, "high": 648.01, "low": 645.5, "close": 647.56, "volume": 10952.355, "close_time": 1751140799999, "quote_volume": 7085705.90056, "trades": 37701, "taker_buy_base": 7370.414, "taker_buy_quote": 4768651.40978 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 647.57, "high": 649.18, "low": 647.32, "close": 648.6, "volume": 8493.353, "close_time": 1751155199999, "quote_volume": 5506008.53498, "trades": 31929, "taker_buy_base": 4504.284, "taker_buy_quote": 2920065.41795 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 648.61, "high": 648.84, "low": 646.94, "close": 648.67, "volume": 6732.881, "close_time": 1751169599999, "quote_volume": 4363888.4118, "trades": 30321, "taker_buy_base": 3777.365, "taker_buy_quote": 2448379.59972 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 648.67, "high": 650.32, "low": 648.6, "close": 649.29, "volume": 11785.08, "close_time": 1751183999999, "quote_volume": 7651993.46361, "trades": 33585, "taker_buy_base": 6332.14, "taker_buy_quote": 4111980.30737 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 649.3, "high": 651.86, "low": 649.2, "close": 651.12, "volume": 14884.906, "close_time": 1751198399999, "quote_volume": 9676036.38198, "trades": 47081, "taker_buy_base": 8700.696, "taker_buy_quote": 5656376.31114 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 651.13, "high": 651.24, "low": 648.4, "close": 649.0, "volume": 13690.696, "close_time": 1751212799999, "quote_volume": 8895936.59353, "trades": 46920, "taker_buy_base": 7107.027, "taker_buy_quote": 4618521.3774 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 649.0, "high": 649.61, "low": 648.0, "close": 648.65, "volume": 7437.108, "close_time": 1751227199999, "quote_volume": 4825510.95348, "trades": 34431, "taker_buy_base": 3988.869, "taker_buy_quote": 2588143.78346 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 648.66, "high": 656.0, "low": 646.72, "close": 654.9, "volume": 18705.125, "close_time": 1751241599999, "quote_volume": 12204580.71251, "trades": 81959, "taker_buy_base": 11460.41, "taker_buy_quote": 7482180.79736 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 654.9, "high": 657.12, "low": 653.45, "close": 655.41, "volume": 15655.057, "close_time": 1751255999999, "quote_volume": 10253282.71081, "trades": 70849, "taker_buy_base": 8832.163, "taker_buy_quote": 5785000.73382 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 655.42, "high": 656.61, "low": 652.48, "close": 654.6, "volume": 15258.133, "close_time": 1751270399999, "quote_volume": 9988288.12752, "trades": 67084, "taker_buy_base": 8153.666, "taker_buy_quote": 5337490.06875 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 654.6, "high": 655.2, "low": 651.63, "close": 654.16, "volume": 26254.388, "close_time": 1751284799999, "quote_volume": 17148283.72111, "trades": 68841, "taker_buy_base": 13761.092, "taker_buy_quote": 8988687.91671 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 654.15, "high": 656.79, "low": 651.17, "close": 656.52, "volume": 24398.419, "close_time": 1751299199999, "quote_volume": 15952077.42457, "trades": 94545, "taker_buy_base": 13503.212, "taker_buy_quote": 8830043.903 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 656.52, "high": 659.42, "low": 655.24, "close": 659.36, "volume": 19985.768, "close_time": 1751313599999, "quote_volume": 13144637.38808, "trades": 75300, "taker_buy_base": 12468.518, "taker_buy_quote": 8202407.22935 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 659.37, "high": 660.0, "low": 656.52, "close": 656.9, "volume": 9150.431, "close_time": 1751327999999, "quote_volume": 6024498.69096, "trades": 48322, "taker_buy_base": 4865.403, "taker_buy_quote": 3203903.6682 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 656.9, "high": 659.1, "low": 654.76, "close": 655.77, "volume": 12470.937, "close_time": 1751342399999, "quote_volume": 8197431.1451, "trades": 60612, "taker_buy_base": 5742.059, "taker_buy_quote": 3776169.90106 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 655.77, "high": 655.78, "low": 651.5, "close": 653.92, "volume": 17560.718, "close_time": 1751356799999, "quote_volume": 11468442.38932, "trades": 74128, "taker_buy_base": 8201.578, "taker_buy_quote": 5356348.47695 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 653.93, "high": 653.93, "low": 651.56, "close": 652.27, "volume": 14100.299, "close_time": 1751371199999, "quote_volume": 9201300.90218, "trades": 50663, "taker_buy_base": 8228.372, "taker_buy_quote": 5369317.15849 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 652.28, "high": 652.59, "low": 645.64, "close": 645.98, "volume": 22670.095, "close_time": 1751385599999, "quote_volume": 14714427.85328, "trades": 93408, "taker_buy_base": 10854.687, "taker_buy_quote": 7045667.97212 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 645.98, "high": 647.0, "low": 644.5, "close": 645.65, "volume": 10536.405, "close_time": 1751399999999, "quote_volume": 6804850.50575, "trades": 55315, "taker_buy_base": 5976.383, "taker_buy_quote": 3860089.94526 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 645.65, "high": 647.4, "low": 644.0, "close": 646.33, "volume": 8464.601, "close_time": 1751414399999, "quote_volume": 5466956.19703, "trades": 47053, "taker_buy_base": 4351.479, "taker_buy_quote": 2810730.06133 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 646.34, "high": 650.0, "low": 643.71, "close": 649.6, "volume": 13033.736, "close_time": 1751428799999, "quote_volume": 8439902.77541, "trades": 58739, "taker_buy_base": 7124.383, "taker_buy_quote": 4613395.30145 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 649.59, "high": 657.44, "low": 649.5, "close": 657.33, "volume": 17769.921, "close_time": 1751443199999, "quote_volume": 11614233.90325, "trades": 60279, "taker_buy_base": 9256.643, "taker_buy_quote": 6048298.30276 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 657.33, "high": 659.85, "low": 656.75, "close": 657.11, "volume": 18639.0, "close_time": 1751457599999, "quote_volume": 12273990.78738, "trades": 59742, "taker_buy_base": 10154.906, "taker_buy_quote": 6687779.96228 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 657.11, "high": 661.99, "low": 655.29, "close": 661.64, "volume": 19685.332, "close_time": 1751471999999, "quote_volume": 12969464.47537, "trades": 81421, "taker_buy_base": 11768.816, "taker_buy_quote": 7754496.63102 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 661.65, "high": 664.8, "low": 661.43, "close": 663.85, "volume": 26259.679, "close_time": 1751486399999, "quote_volume": 17419563.0105, "trades": 103464, "taker_buy_base": 13640.383, "taker_buy_quote": 9049521.83176 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 663.85, "high": 664.85, "low": 659.2, "close": 659.71, "volume": 17420.287, "close_time": 1751500799999, "quote_volume": 11540218.98038, "trades": 50092, "taker_buy_base": 8735.357, "taker_buy_quote": 5788719.06437 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 659.7, "high": 661.14, "low": 658.06, "close": 659.36, "volume": 10443.735, "close_time": 1751515199999, "quote_volume": 6888409.29276, "trades": 55919, "taker_buy_base": 5273.177, "taker_buy_quote": 3478485.03436 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 659.36, "high": 663.0, "low": 659.0, "close": 662.77, "volume": 18247.658, "close_time": 1751529599999, "quote_volume": 12059006.55433, "trades": 62300, "taker_buy_base": 10379.778, "taker_buy_quote": 6860839.48867 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 662.77, "high": 664.5, "low": 660.99, "close": 661.91, "volume": 19125.75, "close_time": 1751543999999, "quote_volume": 12668333.23168, "trades": 62694, "taker_buy_base": 9513.587, "taker_buy_quote": 6302041.6127 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 661.92, "high": 664.4, "low": 656.7, "close": 657.07, "volume": 27858.643, "close_time": 1751558399999, "quote_volume": 18422291.10318, "trades": 131647, "taker_buy_base": 14849.221, "taker_buy_quote": 9821162.50951 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 657.07, "high": 661.9, "low": 657.06, "close": 661.57, "volume": 9802.433, "close_time": 1751572799999, "quote_volume": 6463570.91887, "trades": 49198, "taker_buy_base": 5556.267, "taker_buy_quote": 3663833.30773 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 661.57, "high": 664.57, "low": 661.13, "close": 663.59, "volume": 13523.217, "close_time": 1751587199999, "quote_volume": 8964011.72466, "trades": 39874, "taker_buy_base": 7815.389, "taker_buy_quote": 5181299.44026 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 663.58, "high": 664.17, "low": 660.2, "close": 662.04, "volume": 14759.787, "close_time": 1751601599999, "quote_volume": 9775547.76723, "trades": 57957, "taker_buy_base": 8192.177, "taker_buy_quote": 5425976.25963 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 662.04, "high": 662.09, "low": 655.92, "close": 655.93, "volume": 16100.086, "close_time": 1751615999999, "quote_volume": 10608184.88106, "trades": 66292, "taker_buy_base": 8092.036, "taker_buy_quote": 5333645.14625 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 655.93, "high": 659.86, "low": 654.69, "close": 659.62, "volume": 12248.636, "close_time": 1751630399999, "quote_volume": 8053508.4776, "trades": 52589, "taker_buy_base": 7207.149, "taker_buy_quote": 4738273.366 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 659.63, "high": 660.1, "low": 652.09, "close": 652.78, "volume": 24477.818, "close_time": 1751644799999, "quote_volume": 16050383.60322, "trades": 95758, "taker_buy_base": 11600.204, "taker_buy_quote": 7608379.70032 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 652.79, "high": 653.41, "low": 650.21, "close": 651.52, "volume": 14740.567, "close_time": 1751659199999, "quote_volume": 9608398.06773, "trades": 72302, "taker_buy_base": 7113.768, "taker_buy_quote": 4636913.80305 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 651.52, "high": 654.11, "low": 650.65, "close": 653.6, "volume": 6700.518, "close_time": 1751673599999, "quote_volume": 4373278.25336, "trades": 32767, "taker_buy_base": 3785.052, "taker_buy_quote": 2470676.81621 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 653.6, "high": 656.13, "low": 652.8, "close": 656.0, "volume": 11333.466, "close_time": 1751687999999, "quote_volume": 7419711.69904, "trades": 34443, "taker_buy_base": 6536.632, "taker_buy_quote": 4279710.76967 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 656.0, "high": 656.75, "low": 654.27, "close": 654.46, "volume": 8697.03, "close_time": 1751702399999, "quote_volume": 5702049.45436, "trades": 37103, "taker_buy_base": 4413.058, "taker_buy_quote": 2893523.20454 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 654.47, "high": 655.9, "low": 653.88, "close": 655.35, "volume": 9836.396, "close_time": 1751716799999, "quote_volume": 6441919.11393, "trades": 41389, "taker_buy_base": 4836.837, "taker_buy_quote": 3167553.43932 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 655.34, "high": 655.53, "low": 654.17, "close": 654.36, "volume": 6681.906, "close_time": 1751731199999, "quote_volume": 4376313.89322, "trades": 36073, "taker_buy_base": 3053.893, "taker_buy_quote": 2000025.96158 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 654.36, "high": 654.82, "low": 652.0, "close": 654.1, "volume": 10002.353, "close_time": 1751745599999, "quote_volume": 6533174.65101, "trades": 42178, "taker_buy_base": 5258.866, "taker_buy_quote": 3435567.07056 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 654.1, "high": 656.4, "low": 653.85, "close": 656.16, "volume": 5097.138, "close_time": 1751759999999, "quote_volume": 3340073.87556, "trades": 25860, "taker_buy_base": 3026.274, "taker_buy_quote": 1983225.73757 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 656.17, "high": 656.8, "low": 654.46, "close": 654.84, "volume": 6099.237, "close_time": 1751774399999, "quote_volume": 3999260.60616, "trades": 28261, "taker_buy_base": 3063.484, "taker_buy_quote": 2008961.94544 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 654.84, "high": 656.13, "low": 653.61, "close": 654.76, "volume": 6265.296, "close_time": 1751788799999, "quote_volume": 4102440.67827, "trades": 27738, "taker_buy_base": 3743.016, "taker_buy_quote": 2451025.74387 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 654.76, "high": 656.48, "low": 653.54, "close": 656.46, "volume": 9952.273, "close_time": 1751803199999, "quote_volume": 6514783.26575, "trades": 33847, "taker_buy_base": 5070.189, "taker_buy_quote": 3318937.25031 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 656.46, "high": 663.5, "low": 655.49, "close": 662.85, "volume": 26593.511, "close_time": 1751817599999, "quote_volume": 17567821.00642, "trades": 90429, "taker_buy_base": 13752.79, "taker_buy_quote": 9083345.29827 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 662.86, "high": 663.7, "low": 661.2, "close": 663.07, "volume": 15344.323, "close_time": 1751831999999, "quote_volume": 10169616.61771, "trades": 50639, "taker_buy_base": 7461.706, "taker_buy_quote": 4945708.02545 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 663.06, "high": 664.99, "low": 660.92, "close": 663.13, "volume": 18144.479, "close_time": 1751846399999, "quote_volume": 12034077.13686, "trades": 68170, "taker_buy_base": 10678.564, "taker_buy_quote": 7083161.08403 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 663.13, "high": 663.23, "low": 660.38, "close": 660.84, "volume": 10983.009, "close_time": 1751860799999, "quote_volume": 7269712.71342, "trades": 42519, "taker_buy_base": 6366.544, "taker_buy_quote": 4215012.85147 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 660.84, "high": 662.79, "low": 660.62, "close": 662.78, "volume": 9968.755, "close_time": 1751875199999, "quote_volume": 6595264.73257, "trades": 34154, "taker_buy_base": 5379.872, "taker_buy_quote": 3559824.8339 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 662.79, "high": 663.5, "low": 661.43, "close": 662.31, "volume": 20317.566, "close_time": 1751889599999, "quote_volume": 13459706.14553, "trades": 55581, "taker_buy_base": 11421.594, "taker_buy_quote": 7567029.78475 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 662.31, "high": 662.7, "low": 658.87, "close": 659.02, "volume": 15465.786, "close_time": 1751903999999, "quote_volume": 10221913.81637, "trades": 68222, "taker_buy_base": 7536.131, "taker_buy_quote": 4981006.46869 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 659.02, "high": 661.87, "low": 656.77, "close": 661.45, "volume": 17578.357, "close_time": 1751918399999, "quote_volume": 11585198.90481, "trades": 79952, "taker_buy_base": 10644.308, "taker_buy_quote": 7015380.61958 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 661.44, "high": 661.45, "low": 658.0, "close": 661.06, "volume": 8919.511, "close_time": 1751932799999, "quote_volume": 5887521.50691, "trades": 36134, "taker_buy_base": 4809.685, "taker_buy_quote": 3174522.71598 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 661.06, "high": 662.6, "low": 657.5, "close": 659.75, "volume": 14183.555, "close_time": 1751947199999, "quote_volume": 9358939.65645, "trades": 63947, "taker_buy_base": 6293.916, "taker_buy_quote": 4153821.72521 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 659.76, "high": 660.43, "low": 658.64, "close": 659.81, "volume": 13374.459, "close_time": 1751961599999, "quote_volume": 8822160.04034, "trades": 41958, "taker_buy_base": 7022.667, "taker_buy_quote": 4632401.15384 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 659.8, "high": 661.69, "low": 659.26, "close": 661.11, "volume": 24489.981, "close_time": 1751975999999, "quote_volume": 16176331.38521, "trades": 67328, "taker_buy_base": 14407.349, "taker_buy_quote": 9517002.12875 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 661.11, "high": 661.83, "low": 657.64, "close": 658.18, "volume": 13458.243, "close_time": 1751990399999, "quote_volume": 8882624.18234, "trades": 61111, "taker_buy_base": 6525.288, "taker_buy_quote": 4307303.16708 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 658.17, "high": 662.0, "low": 657.36, "close": 660.96, "volume": 13162.433, "close_time": 1752004799999, "quote_volume": 8693076.56534, "trades": 63986, "taker_buy_base": 7481.125, "taker_buy_quote": 4940646.59469 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 660.96, "high": 660.98, "low": 657.75, "close": 660.63, "volume": 7705.371, "close_time": 1752019199999, "quote_volume": 5081471.87392, "trades": 35498, "taker_buy_base": 3833.143, "taker_buy_quote": 2527943.11932 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 660.63, "high": 662.43, "low": 660.06, "close": 661.61, "volume": 12535.595, "close_time": 1752033599999, "quote_volume": 8291240.5046, "trades": 50387, "taker_buy_base": 6694.316, "taker_buy_quote": 4427808.92275 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 661.61, "high": 664.55, "low": 661.27, "close": 662.61, "volume": 12232.15, "close_time": 1752047999999, "quote_volume": 8109877.75112, "trades": 45676, "taker_buy_base": 6844.619, "taker_buy_quote": 4538334.00863 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 662.6, "high": 662.87, "low": 659.05, "close": 661.35, "volume": 14382.553, "close_time": 1752062399999, "quote_volume": 9504101.161, "trades": 54065, "taker_buy_base": 7995.125, "taker_buy_quote": 5283286.72458 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 661.35, "high": 663.46, "low": 660.11, "close": 662.46, "volume": 25873.622, "close_time": 1752076799999, "quote_volume": 17129770.22325, "trades": 86052, "taker_buy_base": 13626.813, "taker_buy_quote": 9023002.0744 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 662.46, "high": 670.0, "low": 662.0, "close": 669.26, "volume": 31862.919, "close_time": 1752091199999, "quote_volume": 21216765.00386, "trades": 86937, "taker_buy_base": 20045.338, "taker_buy_quote": 13351146.14477 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 669.26, "high": 671.5, "low": 666.2, "close": 668.68, "volume": 26664.756, "close_time": 1752105599999, "quote_volume": 17835260.68851, "trades": 98873, "taker_buy_base": 12919.025, "taker_buy_quote": 8641737.12198 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 668.69, "high": 671.47, "low": 668.15, "close": 670.5, "volume": 20783.155, "close_time": 1752119999999, "quote_volume": 13924995.40174, "trades": 56410, "taker_buy_base": 11269.365, "taker_buy_quote": 7549916.65434 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 670.5, "high": 673.21, "low": 670.0, "close": 671.66, "volume": 21498.205, "close_time": 1752134399999, "quote_volume": 14440718.57673, "trades": 66741, "taker_buy_base": 12954.397, "taker_buy_quote": 8702324.9512 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 671.65, "high": 674.0, "low": 669.29, "close": 670.01, "volume": 37205.851, "close_time": 1752148799999, "quote_volume": 24985851.45563, "trades": 84696, "taker_buy_base": 22516.76, "taker_buy_quote": 15124591.75344 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 670.0, "high": 671.78, "low": 667.25, "close": 668.17, "volume": 19283.771, "close_time": 1752163199999, "quote_volume": 12913857.2739, "trades": 77219, "taker_buy_base": 10379.88, "taker_buy_quote": 6952257.47249 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 668.16, "high": 679.0, "low": 667.85, "close": 675.92, "volume": 47278.232, "close_time": 1752177599999, "quote_volume": 31884540.17463, "trades": 124760, "taker_buy_base": 27783.137, "taker_buy_quote": 18732387.39827 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 675.92, "high": 687.7, "low": 675.6, "close": 685.8, "volume": 68918.322, "close_time": 1752191999999, "quote_volume": 47095161.66789, "trades": 214065, "taker_buy_base": 37118.877, "taker_buy_quote": 25359949.784 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 685.8, "high": 692.0, "low": 683.81, "close": 689.45, "volume": 49707.922, "close_time": 1752206399999, "quote_volume": 34246314.16268, "trades": 146879, "taker_buy_base": 26978.309, "taker_buy_quote": 18588111.13253 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 689.44, "high": 695.0, "low": 684.64, "close": 684.89, "volume": 59957.662, "close_time": 1752220799999, "quote_volume": 41410178.7312, "trades": 178104, "taker_buy_base": 29862.915, "taker_buy_quote": 20633186.57978 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 684.89, "high": 690.82, "low": 684.57, "close": 688.31, "volume": 46728.758, "close_time": 1752235199999, "quote_volume": 32175628.97112, "trades": 135875, "taker_buy_base": 20795.881, "taker_buy_quote": 14316930.80547 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 688.3, "high": 694.26, "low": 686.18, "close": 687.26, "volume": 41202.681, "close_time": 1752249599999, "quote_volume": 28455148.05239, "trades": 179365, "taker_buy_base": 22430.492, "taker_buy_quote": 15493157.92992 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 687.26, "high": 697.24, "low": 686.1, "close": 694.0, "volume": 46845.716, "close_time": 1752263999999, "quote_volume": 32492214.98528, "trades": 178568, "taker_buy_base": 29033.773, "taker_buy_quote": 20144864.4366 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 694.0, "high": 694.18, "low": 682.83, "close": 689.99, "volume": 23911.165, "close_time": 1752278399999, "quote_volume": 16465470.00377, "trades": 132281, "taker_buy_base": 10017.668, "taker_buy_quote": 6899327.71513 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 689.98, "high": 695.33, "low": 688.06, "close": 695.28, "volume": 25007.294, "close_time": 1752292799999, "quote_volume": 17323281.75264, "trades": 108732, "taker_buy_base": 13383.466, "taker_buy_quote": 9272402.07602 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 695.29, "high": 697.0, "low": 690.14, "close": 694.22, "volume": 25083.903, "close_time": 1752307199999, "quote_volume": 17391931.2659, "trades": 103029, "taker_buy_base": 12160.235, "taker_buy_quote": 8433518.61601 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 694.22, "high": 694.45, "low": 690.37, "close": 691.84, "volume": 22724.551, "close_time": 1752321599999, "quote_volume": 15744094.31371, "trades": 95486, "taker_buy_base": 9792.219, "taker_buy_quote": 6785998.51279 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 691.84, "high": 692.0, "low": 679.63, "close": 681.19, "volume": 39027.015, "close_time": 1752335999999, "quote_volume": 26750415.7771, "trades": 192240, "taker_buy_base": 17221.318, "taker_buy_quote": 11802707.29328 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 681.2, "high": 686.61, "low": 680.0, "close": 684.5, "volume": 14252.817, "close_time": 1752350399999, "quote_volume": 9758127.27674, "trades": 82562, "taker_buy_base": 8132.307, "taker_buy_quote": 5567557.30591 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 684.5, "high": 686.27, "low": 680.41, "close": 685.86, "volume": 8689.605, "close_time": 1752364799999, "quote_volume": 5938272.54016, "trades": 50228, "taker_buy_base": 4361.383, "taker_buy_quote": 2981516.65063 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 685.86, "high": 687.8, "low": 685.12, "close": 686.88, "volume": 10277.438, "close_time": 1752379199999, "quote_volume": 7057918.07218, "trades": 50412, "taker_buy_base": 5612.768, "taker_buy_quote": 3854363.18123 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 686.89, "high": 690.1, "low": 686.76, "close": 690.1, "volume": 10061.53, "close_time": 1752393599999, "quote_volume": 6927908.32776, "trades": 49297, "taker_buy_base": 5841.944, "taker_buy_quote": 4022582.95499 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 690.1, "high": 691.22, "low": 688.07, "close": 691.15, "volume": 12934.859, "close_time": 1752407999999, "quote_volume": 8925150.80066, "trades": 51132, "taker_buy_base": 7312.192, "taker_buy_quote": 5045662.0336 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 691.15, "high": 694.12, "low": 689.8, "close": 691.21, "volume": 25634.656, "close_time": 1752422399999, "quote_volume": 17746246.24006, "trades": 120189, "taker_buy_base": 14019.921, "taker_buy_quote": 9707464.2009 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 691.21, "high": 693.5, "low": 688.1, "close": 691.61, "volume": 13067.96, "close_time": 1752436799999, "quote_volume": 9031168.23092, "trades": 75617, "taker_buy_base": 6873.085, "taker_buy_quote": 4750569.94435 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 691.61, "high": 693.19, "low": 688.46, "close": 692.0, "volume": 12949.28, "close_time": 1752451199999, "quote_volume": 8952831.33317, "trades": 73492, "taker_buy_base": 7165.371, "taker_buy_quote": 4954163.812 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 692.01, "high": 699.0, "low": 689.79, "close": 697.15, "volume": 40797.31, "close_time": 1752465599999, "quote_volume": 28311191.95716, "trades": 122239, "taker_buy_base": 23789.575, "taker_buy_quote": 16511490.25538 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 697.15, "high": 707.54, "low": 693.2, "close": 706.42, "volume": 88548.168, "close_time": 1752479999999, "quote_volume": 62040589.52443, "trades": 229019, "taker_buy_base": 51678.179, "taker_buy_quote": 36211013.05706 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 706.43, "high": 706.7, "low": 700.84, "close": 704.42, "volume": 46535.69, "close_time": 1752494399999, "quote_volume": 32778309.51146, "trades": 171670, "taker_buy_base": 22956.882, "taker_buy_quote": 16169478.96629 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 704.42, "high": 705.24, "low": 690.3, "close": 692.57, "volume": 39974.263, "close_time": 1752508799999, "quote_volume": 27940701.61749, "trades": 179407, "taker_buy_base": 17320.559, "taker_buy_quote": 12105611.44972 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 692.57, "high": 694.35, "low": 687.87, "close": 690.06, "volume": 21286.648, "close_time": 1752523199999, "quote_volume": 14721345.84459, "trades": 132200, "taker_buy_base": 10637.995, "taker_buy_quote": 7358438.81819 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 690.07, "high": 692.39, "low": 686.05, "close": 689.12, "volume": 16492.917, "close_time": 1752537599999, "quote_volume": 11381128.37217, "trades": 81780, "taker_buy_base": 7994.752, "taker_buy_quote": 5518009.7988 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 689.13, "high": 691.1, "low": 675.3, "close": 679.77, "volume": 50951.196, "close_time": 1752551999999, "quote_volume": 34738549.04329, "trades": 212299, "taker_buy_base": 22610.163, "taker_buy_quote": 15419490.42167 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 679.78, "high": 683.67, "low": 676.77, "close": 679.2, "volume": 26739.527, "close_time": 1752566399999, "quote_volume": 18210909.97066, "trades": 118260, "taker_buy_base": 11926.561, "taker_buy_quote": 8124549.07055 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 679.2, "high": 681.05, "low": 676.37, "close": 680.49, "volume": 21285.76, "close_time": 1752580799999, "quote_volume": 14450899.34123, "trades": 107595, "taker_buy_base": 10285.116, "taker_buy_quote": 6982762.81472 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 680.49, "high": 687.75, "low": 676.81, "close": 683.1, "volume": 43318.807, "close_time": 1752595199999, "quote_volume": 29554235.87854, "trades": 210634, "taker_buy_base": 21785.675, "taker_buy_quote": 14866593.74364 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 683.1, "high": 688.55, "low": 682.74, "close": 684.59, "volume": 23373.037, "close_time": 1752609599999, "quote_volume": 16028116.34194, "trades": 128868, "taker_buy_base": 12061.704, "taker_buy_quote": 8269873.76577 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 684.6, "high": 693.21, "low": 683.5, "close": 689.92, "volume": 23294.164, "close_time": 1752623999999, "quote_volume": 16065292.93927, "trades": 84684, "taker_buy_base": 11327.373, "taker_buy_quote": 7810427.92238 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 689.93, "high": 693.64, "low": 685.93, "close": 687.88, "volume": 15913.339, "close_time": 1752638399999, "quote_volume": 10976485.6902, "trades": 92784, "taker_buy_base": 8643.904, "taker_buy_quote": 5962683.59167 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 687.87, "high": 693.84, "low": 685.2, "close": 692.08, "volume": 22877.832, "close_time": 1752652799999, "quote_volume": 15784600.3955, "trades": 87035, "taker_buy_base": 13703.761, "taker_buy_quote": 9457528.32325 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 692.09, "high": 695.71, "low": 690.79, "close": 694.38, "volume": 23340.495, "close_time": 1752667199999, "quote_volume": 16191723.10787, "trades": 91982, "taker_buy_base": 11949.859, "taker_buy_quote": 8291283.30369 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 694.38, "high": 706.34, "low": 691.0, "close": 700.2, "volume": 68203.681, "close_time": 1752681599999, "quote_volume": 47590416.10131, "trades": 243721, "taker_buy_base": 36749.909, "taker_buy_quote": 25639899.32707 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 700.21, "high": 711.0, "low": 698.81, "close": 706.83, "volume": 61556.363, "close_time": 1752695999999, "quote_volume": 43439793.66165, "trades": 202152, "taker_buy_base": 37857.19, "taker_buy_quote": 26715833.6507 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 706.84, "high": 715.56, "low": 706.38, "close": 708.61, "volume": 46443.228, "close_time": 1752710399999, "quote_volume": 33049309.58282, "trades": 172680, "taker_buy_base": 25071.159, "taker_buy_quote": 17849217.08009 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 708.61, "high": 723.4, "low": 707.87, "close": 709.62, "volume": 93887.626, "close_time": 1752724799999, "quote_volume": 67237873.5627, "trades": 339220, "taker_buy_base": 48989.923, "taker_buy_quote": 35088898.85407 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 709.62, "high": 723.47, "low": 706.14, "close": 720.9, "volume": 78416.465, "close_time": 1752739199999, "quote_volume": 56184780.84159, "trades": 237649, "taker_buy_base": 38003.679, "taker_buy_quote": 27219641.30798 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 720.91, "high": 721.8, "low": 713.96, "close": 717.65, "volume": 67207.252, "close_time": 1752753599999, "quote_volume": 48213074.58513, "trades": 238041, "taker_buy_base": 37736.639, "taker_buy_quote": 27063532.06899 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 717.64, "high": 727.85, "low": 711.96, "close": 721.36, "volume": 79215.927, "close_time": 1752767999999, "quote_volume": 57162811.1932, "trades": 301030, "taker_buy_base": 43159.483, "taker_buy_quote": 31154212.53913 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 721.37, "high": 722.0, "low": 713.74, "close": 715.61, "volume": 45533.334, "close_time": 1752782399999, "quote_volume": 32654250.3104, "trades": 189604, "taker_buy_base": 22115.177, "taker_buy_quote": 15861943.00742 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 715.61, "high": 725.49, "low": 709.98, "close": 720.65, "volume": 45312.071, "close_time": 1752796799999, "quote_volume": 32610943.82179, "trades": 170960, "taker_buy_base": 24093.44, "taker_buy_quote": 17354759.42777 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 720.64, "high": 736.47, "low": 719.83, "close": 736.43, "volume": 69506.579, "close_time": 1752811199999, "quote_volume": 50720247.50628, "trades": 227828, "taker_buy_base": 40924.512, "taker_buy_quote": 29866267.91459 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 736.44, "high": 748.4, "low": 733.55, "close": 740.28, "volume": 109835.229, "close_time": 1752825599999, "quote_volume": 81614619.38756, "trades": 327616, "taker_buy_base": 55176.312, "taker_buy_quote": 41002199.62054 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 740.28, "high": 742.08, "low": 733.05, "close": 736.95, "volume": 72079.474, "close_time": 1752839999999, "quote_volume": 53148616.19996, "trades": 275084, "taker_buy_base": 37609.363, "taker_buy_quote": 27744900.94191 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 736.95, "high": 765.56, "low": 731.32, "close": 737.81, "volume": 174315.629, "close_time": 1752854399999, "quote_volume": 130831436.79293, "trades": 599311, "taker_buy_base": 86239.412, "taker_buy_quote": 64735148.3439 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 737.81, "high": 748.28, "low": 729.27, "close": 731.85, "volume": 72007.074, "close_time": 1752868799999, "quote_volume": 53256876.31728, "trades": 249826, "taker_buy_base": 39779.341, "taker_buy_quote": 29428560.57514 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 731.84, "high": 734.73, "low": 718.73, "close": 729.92, "volume": 58686.1, "close_time": 1752883199999, "quote_volume": 42669692.08711, "trades": 218647, "taker_buy_base": 29218.129, "taker_buy_quote": 21249390.04552 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 729.92, "high": 735.1, "low": 718.76, "close": 734.9, "volume": 44148.771, "close_time": 1752897599999, "quote_volume": 32080586.14131, "trades": 200351, "taker_buy_base": 23735.444, "taker_buy_quote": 17254306.95081 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 734.89, "high": 739.3, "low": 731.6, "close": 732.36, "volume": 23360.52, "close_time": 1752911999999, "quote_volume": 17169682.80748, "trades": 120690, "taker_buy_base": 12559.637, "taker_buy_quote": 9233046.94813 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 732.37, "high": 738.66, "low": 728.18, "close": 736.7, "volume": 31205.565, "close_time": 1752926399999, "quote_volume": 22883347.52013, "trades": 150305, "taker_buy_base": 15694.157, "taker_buy_quote": 11512041.72497 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 736.71, "high": 742.5, "low": 727.3, "close": 730.81, "volume": 53208.882, "close_time": 1752940799999, "quote_volume": 39031741.37197, "trades": 189889, "taker_buy_base": 26435.393, "taker_buy_quote": 19385894.55221 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 730.81, "high": 735.08, "low": 728.06, "close": 734.47, "volume": 18129.586, "close_time": 1752955199999, "quote_volume": 13253750.70666, "trades": 96314, "taker_buy_base": 10105.159, "taker_buy_quote": 7389829.46736 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 734.46, "high": 735.71, "low": 725.1, "close": 733.2, "volume": 18042.486, "close_time": 1752969599999, "quote_volume": 13180465.67063, "trades": 95100, "taker_buy_base": 8968.224, "taker_buy_quote": 6553785.98934 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 733.2, "high": 746.15, "low": 731.5, "close": 742.92, "volume": 34469.806, "close_time": 1752983999999, "quote_volume": 25497677.69624, "trades": 137010, "taker_buy_base": 19071.664, "taker_buy_quote": 14107485.28554 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 742.92, "high": 745.54, "low": 738.92, "close": 744.69, "volume": 22536.898, "close_time": 1752998399999, "quote_volume": 16736741.5302, "trades": 86834, "taker_buy_base": 11934.133, "taker_buy_quote": 8865118.47324 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 744.68, "high": 750.89, "low": 744.58, "close": 748.76, "volume": 47291.428, "close_time": 1753012799999, "quote_volume": 35378512.59964, "trades": 134328, "taker_buy_base": 27596.064, "taker_buy_quote": 20644514.38129 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 748.76, "high": 751.85, "low": 743.55, "close": 751.0, "volume": 43271.112, "close_time": 1753027199999, "quote_volume": 32338395.53506, "trades": 126338, "taker_buy_base": 21495.895, "taker_buy_quote": 16069702.25686 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 751.01, "high": 756.36, "low": 745.92, "close": 753.1, "volume": 51708.553, "close_time": 1753041599999, "quote_volume": 38894562.998, "trades": 211870, "taker_buy_base": 26877.273, "taker_buy_quote": 20220710.17875 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 753.09, "high": 761.29, "low": 744.73, "close": 756.82, "volume": 53977.406, "close_time": 1753055999999, "quote_volume": 40743794.90011, "trades": 312938, "taker_buy_base": 29507.456, "taker_buy_quote": 22282767.74269 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 756.82, "high": 764.13, "low": 746.06, "close": 763.21, "volume": 55464.026, "close_time": 1753070399999, "quote_volume": 41889586.9799, "trades": 266536, "taker_buy_base": 29005.685, "taker_buy_quote": 21915374.8562 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 763.2, "high": 766.94, "low": 759.34, "close": 760.39, "volume": 41804.062, "close_time": 1753084799999, "quote_volume": 31888597.03488, "trades": 180080, "taker_buy_base": 21728.458, "taker_buy_quote": 16576196.72072 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 760.4, "high": 778.69, "low": 760.05, "close": 768.98, "volume": 67835.236, "close_time": 1753099199999, "quote_volume": 52175174.80289, "trades": 251776, "taker_buy_base": 39217.756, "taker_buy_quote": 30159430.17592 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 768.98, "high": 781.99, "low": 765.84, "close": 774.35, "volume": 81467.975, "close_time": 1753113599999, "quote_volume": 63144428.6529, "trades": 269181, "taker_buy_base": 41581.25, "taker_buy_quote": 32244955.11578 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 774.35, "high": 775.23, "low": 755.44, "close": 757.14, "volume": 66782.425, "close_time": 1753127999999, "quote_volume": 51050542.82271, "trades": 284569, "taker_buy_base": 29003.788, "taker_buy_quote": 22165853.00189 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 757.14, "high": 767.43, "low": 754.72, "close": 766.22, "volume": 25066.228, "close_time": 1753142399999, "quote_volume": 19075755.6293, "trades": 132206, "taker_buy_base": 14774.839, "taker_buy_quote": 11247664.84637 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 766.22, "high": 772.0, "low": 753.13, "close": 760.13, "volume": 65174.612, "close_time": 1753156799999, "quote_volume": 49780778.92854, "trades": 319182, "taker_buy_base": 31974.658, "taker_buy_quote": 24429047.96231 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 760.13, "high": 763.98, "low": 745.0, "close": 758.14, "volume": 66704.954, "close_time": 1753171199999, "quote_volume": 50337987.28577, "trades": 316308, "taker_buy_base": 34047.901, "taker_buy_quote": 25707774.85506 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 758.14, "high": 765.58, "low": 749.53, "close": 765.57, "volume": 70908.37, "close_time": 1753185599999, "quote_volume": 53790950.29282, "trades": 300204, "taker_buy_base": 36495.536, "taker_buy_quote": 27692376.05652 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 765.58, "high": 767.25, "low": 755.72, "close": 763.79, "volume": 60152.571, "close_time": 1753199999999, "quote_volume": 45898517.61316, "trades": 250626, "taker_buy_base": 31358.861, "taker_buy_quote": 23926722.22031 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 763.8, "high": 775.64, "low": 763.56, "close": 772.08, "volume": 44499.734, "close_time": 1753214399999, "quote_volume": 34281350.41898, "trades": 201674, "taker_buy_base": 23294.669, "taker_buy_quote": 17940618.06845 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 772.07, "high": 788.35, "low": 771.5, "close": 786.68, "volume": 51633.815, "close_time": 1753228799999, "quote_volume": 40320956.1298, "trades": 145019, "taker_buy_base": 31879.807, "taker_buy_quote": 24899895.76628 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 786.69, "high": 804.7, "low": 785.07, "close": 797.09, "volume": 176857.6326, "close_time": 1753243199999, "quote_volume": 140754219.633249, "trades": 429324, "taker_buy_base": 103477.6446, "taker_buy_quote": 82348218.588219 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 797.09, "high": 801.65, "low": 792.23, "close": 794.42, "volume": 74491.046, "close_time": 1753257599999, "quote_volume": 59383912.63414, "trades": 247003, "taker_buy_base": 39317.244, "taker_buy_quote": 31349333.1208 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 794.42, "high": 808.81, "low": 788.24, "close": 808.46, "volume": 99463.275, "close_time": 1753271999999, "quote_volume": 79384619.42863, "trades": 314239, "taker_buy_base": 55115.6867, "taker_buy_quote": 44041440.10256 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 808.47, "high": 809.84, "low": 775.3, "close": 784.43, "volume": 192578.678, "close_time": 1753286399999, "quote_volume": 151875558.62912, "trades": 582634, "taker_buy_base": 85065.647, "taker_buy_quote": 67134732.43068 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 784.43, "high": 784.56, "low": 761.0, "close": 770.83, "volume": 96769.365, "close_time": 1753300799999, "quote_volume": 74624613.72554, "trades": 341438, "taker_buy_base": 47852.324, "taker_buy_quote": 36897239.02472 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 770.82, "high": 777.24, "low": 752.47, "close": 776.74, "volume": 68927.16, "close_time": 1753315199999, "quote_volume": 52735138.15903, "trades": 286296, "taker_buy_base": 32480.143, "taker_buy_quote": 24865626.08514 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 776.74, "high": 786.16, "low": 772.68, "close": 779.44, "volume": 42943.384, "close_time": 1753329599999, "quote_volume": 33549108.39981, "trades": 196470, "taker_buy_base": 20873.978, "taker_buy_quote": 16310395.95542 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 779.44, "high": 780.1, "low": 742.62, "close": 759.09, "volume": 121275.463, "close_time": 1753343999999, "quote_volume": 91657081.94987, "trades": 517741, "taker_buy_base": 53858.016, "taker_buy_quote": 40686594.44583 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 759.09, "high": 772.31, "low": 755.54, "close": 770.21, "volume": 51387.893, "close_time": 1753358399999, "quote_volume": 39288232.49807, "trades": 257580, "taker_buy_base": 26886.677, "taker_buy_quote": 20568161.61634 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 770.2, "high": 781.05, "low": 760.72, "close": 778.21, "volume": 74387.624, "close_time": 1753372799999, "quote_volume": 57404378.37087, "trades": 366746, "taker_buy_base": 38137.568, "taker_buy_quote": 29438282.6688 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 778.21, "high": 785.79, "low": 769.78, "close": 778.95, "volume": 47553.929, "close_time": 1753387199999, "quote_volume": 37057145.41694, "trades": 209372, "taker_buy_base": 25455.465, "taker_buy_quote": 19842861.81796 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 778.95, "high": 781.55, "low": 769.69, "close": 770.74, "volume": 25888.444, "close_time": 1753401599999, "quote_volume": 20081390.13281, "trades": 123144, "taker_buy_base": 12704.429, "taker_buy_quote": 9855467.34095 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 770.74, "high": 771.38, "low": 753.12, "close": 756.81, "volume": 59570.782, "close_time": 1753415999999, "quote_volume": 45459898.87839, "trades": 332671, "taker_buy_base": 27286.104, "taker_buy_quote": 20824297.25383 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 756.8, "high": 766.65, "low": 752.22, "close": 761.4, "volume": 56827.84, "close_time": 1753430399999, "quote_volume": 43228410.89413, "trades": 270139, "taker_buy_base": 28483.881, "taker_buy_quote": 21671824.35589 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 761.4, "high": 773.25, "low": 761.22, "close": 771.67, "volume": 41888.965, "close_time": 1753444799999, "quote_volume": 32175826.44386, "trades": 200398, "taker_buy_base": 22438.914, "taker_buy_quote": 17236582.10537 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 771.67, "high": 780.0, "low": 760.12, "close": 765.63, "volume": 66070.172, "close_time": 1753459199999, "quote_volume": 50868512.92265, "trades": 262434, "taker_buy_base": 33456.724, "taker_buy_quote": 25781631.41418 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 765.64, "high": 777.35, "low": 763.3, "close": 774.31, "volume": 34345.792, "close_time": 1753473599999, "quote_volume": 26533178.4425, "trades": 225949, "taker_buy_base": 17257.36, "taker_buy_quote": 13329113.73724 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 774.32, "high": 786.0, "low": 773.7, "close": 785.45, "volume": 25364.57, "close_time": 1753487999999, "quote_volume": 19813035.41209, "trades": 93093, "taker_buy_base": 14262.421, "taker_buy_quote": 11141760.0399 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 785.44, "high": 785.7, "low": 778.28, "close": 783.52, "volume": 23206.042, "close_time": 1753502399999, "quote_volume": 18162807.37662, "trades": 106168, "taker_buy_base": 10716.291, "taker_buy_quote": 8387157.61498 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 783.53, "high": 784.18, "low": 780.5, "close": 782.55, "volume": 12794.768, "close_time": 1753516799999, "quote_volume": 10009942.90959, "trades": 65248, "taker_buy_base": 6509.589, "taker_buy_quote": 5092780.79199 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 782.55, "high": 785.6, "low": 780.11, "close": 781.7, "volume": 19071.726, "close_time": 1753531199999, "quote_volume": 14934495.96759, "trades": 86788, "taker_buy_base": 10164.501, "taker_buy_quote": 7960433.91365 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 781.7, "high": 783.16, "low": 779.33, "close": 781.32, "volume": 14342.587, "close_time": 1753545599999, "quote_volume": 11209223.97511, "trades": 73594, "taker_buy_base": 7603.167, "taker_buy_quote": 5943057.08945 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 781.31, "high": 784.92, "low": 778.51, "close": 784.87, "volume": 12902.433, "close_time": 1753559999999, "quote_volume": 10075723.76734, "trades": 61191, "taker_buy_base": 7574.884, "taker_buy_quote": 5916481.41947 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 784.88, "high": 798.0, "low": 783.61, "close": 793.29, "volume": 46446.835, "close_time": 1753574399999, "quote_volume": 36819850.16997, "trades": 157883, "taker_buy_base": 24644.433, "taker_buy_quote": 19533546.93426 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 793.3, "high": 799.25, "low": 791.04, "close": 794.28, "volume": 35659.244, "close_time": 1753588799999, "quote_volume": 28399309.06115, "trades": 129397, "taker_buy_base": 17795.491, "taker_buy_quote": 14174749.43031 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 794.29, "high": 799.0, "low": 793.44, "close": 796.41, "volume": 24698.691, "close_time": 1753603199999, "quote_volume": 19661512.4399, "trades": 86912, "taker_buy_base": 14493.919, "taker_buy_quote": 11539458.69687 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 796.41, "high": 799.4, "low": 792.12, "close": 796.7, "volume": 23996.803, "close_time": 1753617599999, "quote_volume": 19115688.28882, "trades": 100485, "taker_buy_base": 11113.091, "taker_buy_quote": 8854301.07617 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 796.71, "high": 816.6, "low": 793.4, "close": 814.98, "volume": 70007.2539, "close_time": 1753631999999, "quote_volume": 56256367.7932663, "trades": 209405, "taker_buy_base": 43854.3079, "taker_buy_quote": 35264212.5506263 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 814.98, "high": 831.0, "low": 812.55, "close": 830.35, "volume": 134506.1752, "close_time": 1753646399999, "quote_volume": 110612723.57568, "trades": 413648, "taker_buy_base": 78740.2822, "taker_buy_quote": 64767896.5227 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 830.35, "high": 847.12, "low": 820.11, "close": 844.0, "volume": 108428.0884, "close_time": 1753660799999, "quote_volume": 90688110.31771, "trades": 287964, "taker_buy_base": 57370.0384, "taker_buy_quote": 48003274.83238 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 844.0, "high": 855.01, "low": 839.74, "close": 841.67, "volume": 115260.3405, "close_time": 1753675199999, "quote_volume": 97491312.76554, "trades": 324719, "taker_buy_base": 62772.0351, "taker_buy_quote": 53125465.18157 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 841.67, "high": 860.0, "low": 839.93, "close": 855.77, "volume": 97304.5617, "close_time": 1753689599999, "quote_volume": 82752296.618943, "trades": 268678, "taker_buy_base": 57244.7777, "taker_buy_quote": 48683358.045683 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 855.77, "high": 861.1, "low": 845.0, "close": 850.59, "volume": 88625.101, "close_time": 1753703999999, "quote_volume": 75642218.282914, "trades": 290486, "taker_buy_base": 45487.12, "taker_buy_quote": 38840505.935994 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 850.59, "high": 857.5, "low": 830.74, "close": 836.18, "volume": 103112.259, "close_time": 1753718399999, "quote_volume": 86926966.66418, "trades": 403054, "taker_buy_base": 50722.825, "taker_buy_quote": 42792235.67935 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 836.18, "high": 841.1, "low": 825.61, "close": 831.74, "volume": 61123.509, "close_time": 1753732799999, "quote_volume": 50934489.16746, "trades": 267435, "taker_buy_base": 30854.028, "taker_buy_quote": 25718889.99749 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 831.73, "high": 832.45, "low": 820.64, "close": 824.07, "volume": 52308.92, "close_time": 1753747199999, "quote_volume": 43183592.94989, "trades": 223551, "taker_buy_base": 23313.544, "taker_buy_quote": 19249098.20851 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 824.07, "high": 835.06, "low": 815.0, "close": 829.09, "volume": 77086.889, "close_time": 1753761599999, "quote_volume": 63597998.85856, "trades": 350855, "taker_buy_base": 36771.59, "taker_buy_quote": 30345969.52191 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 829.08, "high": 834.14, "low": 825.07, "close": 825.3, "volume": 55793.136, "close_time": 1753775999999, "quote_volume": 46284331.08511, "trades": 216400, "taker_buy_base": 31372.421, "taker_buy_quote": 26028518.39717 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 825.29, "high": 833.81, "low": 821.0, "close": 826.3, "volume": 64923.52, "close_time": 1753790399999, "quote_volume": 53752643.78787, "trades": 285208, "taker_buy_base": 30613.675, "taker_buy_quote": 25353346.51063 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 826.3, "high": 830.3, "low": 801.91, "close": 805.28, "volume": 90877.604, "close_time": 1753804799999, "quote_volume": 73957912.56257, "trades": 390712, "taker_buy_base": 36942.942, "taker_buy_quote": 30063346.41436 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 805.28, "high": 815.8, "low": 800.33, "close": 803.61, "volume": 98887.723, "close_time": 1753819199999, "quote_volume": 79894342.84334, "trades": 314250, "taker_buy_base": 50094.239, "taker_buy_quote": 40474420.31234 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 803.61, "high": 809.26, "low": 800.12, "close": 805.1, "volume": 39797.26, "close_time": 1753833599999, "quote_volume": 31991416.89907, "trades": 174415, "taker_buy_base": 15100.193, "taker_buy_quote": 12141055.66266 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 805.11, "high": 811.64, "low": 796.1, "close": 804.6, "volume": 41718.11, "close_time": 1753847999999, "quote_volume": 33562842.05177, "trades": 189757, "taker_buy_base": 20547.613, "taker_buy_quote": 16540065.4508 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 804.61, "high": 806.81, "low": 795.81, "close": 800.44, "volume": 43043.174, "close_time": 1753862399999, "quote_volume": 34534279.2536, "trades": 172919, "taker_buy_base": 22370.042, "taker_buy_quote": 17953769.91209 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 800.45, "high": 807.34, "low": 786.23, "close": 788.52, "volume": 96589.25, "close_time": 1753876799999, "quote_volume": 76952091.60816, "trades": 299445, "taker_buy_base": 50110.009, "taker_buy_quote": 39926033.02126 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 788.52, "high": 795.83, "low": 779.01, "close": 790.8, "volume": 79983.276, "close_time": 1753891199999, "quote_volume": 62830892.19745, "trades": 333379, "taker_buy_base": 40407.997, "taker_buy_quote": 31758839.7528 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 790.8, "high": 794.75, "low": 766.21, "close": 785.31, "volume": 82282.945, "close_time": 1753905599999, "quote_volume": 64257411.11142, "trades": 359911, "taker_buy_base": 36949.887, "taker_buy_quote": 28873212.58038 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 785.3, "high": 793.68, "low": 783.01, "close": 793.51, "volume": 25981.981, "close_time": 1753919999999, "quote_volume": 20460898.56331, "trades": 139176, "taker_buy_base": 14652.448, "taker_buy_quote": 11539525.73465 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 793.51, "high": 800.0, "low": 791.14, "close": 798.9, "volume": 37510.289, "close_time": 1753934399999, "quote_volume": 29837880.27328, "trades": 112417, "taker_buy_base": 22749.935, "taker_buy_quote": 18090687.66904 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 798.89, "high": 805.28, "low": 796.86, "close": 803.69, "volume": 30236.502, "close_time": 1753948799999, "quote_volume": 24237549.69303, "trades": 112485, "taker_buy_base": 17057.243, "taker_buy_quote": 13673102.63182 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 803.69, "high": 814.8, "low": 799.15, "close": 800.59, "volume": 66157.411, "close_time": 1753963199999, "quote_volume": 53465927.5409, "trades": 196010, "taker_buy_base": 29197.075, "taker_buy_quote": 23612356.08388 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 800.59, "high": 801.27, "low": 787.4, "close": 799.79, "volume": 63317.214, "close_time": 1753977599999, "quote_volume": 50361690.13889, "trades": 282910, "taker_buy_base": 31384.858, "taker_buy_quote": 24978721.40722 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 799.79, "high": 814.0, "low": 793.75, "close": 796.18, "volume": 83973.175, "close_time": 1753991999999, "quote_volume": 67652353.79799, "trades": 314652, "taker_buy_base": 41826.938, "taker_buy_quote": 33698476.82288 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 796.18, "high": 798.76, "low": 781.38, "close": 783.14, "volume": 53831.554, "close_time": 1754006399999, "quote_volume": 42506516.35834, "trades": 264170, "taker_buy_base": 27850.813, "taker_buy_quote": 21981967.82264 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 783.13, "high": 795.4, "low": 774.68, "close": 783.88, "volume": 81974.224, "close_time": 1754020799999, "quote_volume": 64428172.93869, "trades": 377195, "taker_buy_base": 39970.344, "taker_buy_quote": 31417127.40254 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 783.88, "high": 784.18, "low": 770.16, "close": 773.6, "volume": 61571.132, "close_time": 1754035199999, "quote_volume": 47758576.98076, "trades": 284848, "taker_buy_base": 28043.345, "taker_buy_quote": 21752117.87999 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 773.59, "high": 773.59, "low": 762.84, "close": 771.55, "volume": 75334.822, "close_time": 1754049599999, "quote_volume": 57781503.00436, "trades": 269879, "taker_buy_base": 34806.248, "taker_buy_quote": 26697437.92911 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 771.54, "high": 775.98, "low": 756.0, "close": 763.96, "volume": 77296.961, "close_time": 1754063999999, "quote_volume": 59286071.34624, "trades": 378866, "taker_buy_base": 36158.609, "taker_buy_quote": 27779143.6467 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 763.95, "high": 767.9, "low": 754.0, "close": 761.25, "volume": 45458.523, "close_time": 1754078399999, "quote_volume": 34573513.88169, "trades": 299048, "taker_buy_base": 21645.563, "taker_buy_quote": 16468559.69847 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 761.26, "high": 762.73, "low": 744.69, "close": 757.08, "volume": 52195.896, "close_time": 1754092799999, "quote_volume": 39276850.63824, "trades": 255643, "taker_buy_base": 21784.087, "taker_buy_quote": 16405122.53666 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 757.08, "high": 768.64, "low": 755.47, "close": 764.29, "volume": 26648.2, "close_time": 1754107199999, "quote_volume": 20339895.78657, "trades": 133489, "taker_buy_base": 14327.876, "taker_buy_quote": 10937273.7912 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 764.3, "high": 770.11, "low": 750.0, "close": 758.93, "volume": 49019.094, "close_time": 1754121599999, "quote_volume": 37261521.70237, "trades": 165187, "taker_buy_base": 24049.724, "taker_buy_quote": 18299542.16063 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 758.93, "high": 759.34, "low": 750.75, "close": 756.29, "volume": 23230.084, "close_time": 1754135999999, "quote_volume": 17532379.02983, "trades": 150210, "taker_buy_base": 11384.058, "taker_buy_quote": 8593413.53628 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 756.28, "high": 756.28, "low": 741.3, "close": 743.22, "volume": 27764.26, "close_time": 1754150399999, "quote_volume": 20800268.6441, "trades": 187379, "taker_buy_base": 12159.967, "taker_buy_quote": 9115457.12083 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 743.21, "high": 750.04, "low": 734.25, "close": 737.31, "volume": 58115.914, "close_time": 1754164799999, "quote_volume": 43022488.57471, "trades": 282431, "taker_buy_base": 25683.624, "taker_buy_quote": 19016190.71974 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 737.31, "high": 745.23, "low": 732.36, "close": 736.42, "volume": 24505.44, "close_time": 1754179199999, "quote_volume": 18082174.35832, "trades": 193876, "taker_buy_base": 11785.417, "taker_buy_quote": 8696932.4904 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 736.43, "high": 744.71, "low": 730.01, "close": 744.09, "volume": 34762.88, "close_time": 1754193599999, "quote_volume": 25701978.04835, "trades": 185556, "taker_buy_base": 18184.798, "taker_buy_quote": 13452779.33711 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 744.09, "high": 749.09, "low": 741.37, "close": 748.06, "volume": 18629.34, "close_time": 1754207999999, "quote_volume": 13882871.23621, "trades": 87355, "taker_buy_base": 8656.647, "taker_buy_quote": 6451249.71588 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 748.07, "high": 753.71, "low": 746.41, "close": 748.44, "volume": 26335.987, "close_time": 1754222399999, "quote_volume": 19736150.46119, "trades": 103177, "taker_buy_base": 13184.494, "taker_buy_quote": 9879530.31795 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 748.44, "high": 751.33, "low": 745.57, "close": 748.62, "volume": 22704.071, "close_time": 1754236799999, "quote_volume": 16998122.8162, "trades": 115752, "taker_buy_base": 10469.342, "taker_buy_quote": 7838436.7379 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 748.62, "high": 755.53, "low": 747.2, "close": 752.8, "volume": 24476.504, "close_time": 1754251199999, "quote_volume": 18391234.85361, "trades": 100860, "taker_buy_base": 11402.302, "taker_buy_quote": 8570902.02176 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 752.79, "high": 754.6, "low": 750.37, "close": 751.21, "volume": 15792.183, "close_time": 1754265599999, "quote_volume": 11881698.10809, "trades": 76239, "taker_buy_base": 6039.038, "taker_buy_quote": 4544042.43998 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 751.21, "high": 759.01, "low": 750.47, "close": 754.04, "volume": 27924.278, "close_time": 1754279999999, "quote_volume": 21083264.64914, "trades": 120328, "taker_buy_base": 14143.874, "taker_buy_quote": 10679797.53936 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 754.04, "high": 758.06, "low": 752.1, "close": 757.11, "volume": 16312.219, "close_time": 1754294399999, "quote_volume": 12302617.02146, "trades": 81082, "taker_buy_base": 8999.747, "taker_buy_quote": 6787829.20038 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 757.11, "high": 760.25, "low": 754.65, "close": 755.36, "volume": 25852.58, "close_time": 1754308799999, "quote_volume": 19592977.62522, "trades": 99354, "taker_buy_base": 12344.956, "taker_buy_quote": 9356248.63313 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 755.36, "high": 765.84, "low": 755.06, "close": 760.44, "volume": 50891.014, "close_time": 1754323199999, "quote_volume": 38743383.65109, "trades": 182527, "taker_buy_base": 23425.619, "taker_buy_quote": 17833900.2312 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 760.44, "high": 769.7, "low": 760.0, "close": 760.99, "volume": 29395.442, "close_time": 1754337599999, "quote_volume": 22504646.45055, "trades": 143531, "taker_buy_base": 14929.156, "taker_buy_quote": 11432619.17972 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 761.0, "high": 770.0, "low": 760.2, "close": 768.63, "volume": 21129.873, "close_time": 1754351999999, "quote_volume": 16195909.6927, "trades": 92293, "taker_buy_base": 11369.472, "taker_buy_quote": 8716065.61955 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 768.62, "high": 769.79, "low": 760.35, "close": 760.77, "volume": 19067.168, "close_time": 1754366399999, "quote_volume": 14591896.30273, "trades": 105009, "taker_buy_base": 8381.969, "taker_buy_quote": 6415721.69769 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 760.78, "high": 767.06, "low": 755.15, "close": 757.44, "volume": 25607.952, "close_time": 1754380799999, "quote_volume": 19500528.72815, "trades": 143145, "taker_buy_base": 11582.953, "taker_buy_quote": 8821751.43897 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 757.43, "high": 766.23, "low": 755.56, "close": 765.21, "volume": 25971.336, "close_time": 1754395199999, "quote_volume": 19773128.96264, "trades": 123307, "taker_buy_base": 13432.422, "taker_buy_quote": 10227402.39955 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 765.2, "high": 765.57, "low": 746.15, "close": 748.96, "volume": 54303.864, "close_time": 1754409599999, "quote_volume": 40862053.15849, "trades": 291078, "taker_buy_base": 26318.655, "taker_buy_quote": 19797965.68457 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 748.96, "high": 754.19, "low": 747.21, "close": 748.36, "volume": 31375.979, "close_time": 1754423999999, "quote_volume": 23550486.75788, "trades": 172393, "taker_buy_base": 17619.305, "taker_buy_quote": 13226133.50679 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 748.35, "high": 756.27, "low": 745.11, "close": 755.13, "volume": 23132.661, "close_time": 1754438399999, "quote_volume": 17353828.18497, "trades": 144009, "taker_buy_base": 13106.853, "taker_buy_quote": 9829416.21462 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 755.13, "high": 756.03, "low": 746.26, "close": 748.65, "volume": 20541.887, "close_time": 1754452799999, "quote_volume": 15412722.69651, "trades": 146190, "taker_buy_base": 9753.812, "taker_buy_quote": 7320171.71887 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 748.65, "high": 763.43, "low": 747.33, "close": 763.1, "volume": 29448.366, "close_time": 1754467199999, "quote_volume": 22270982.2164, "trades": 140296, "taker_buy_base": 14667.195, "taker_buy_quote": 11104464.74985 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 763.1, "high": 764.9, "low": 758.82, "close": 762.11, "volume": 25845.888, "close_time": 1754481599999, "quote_volume": 19710869.93854, "trades": 118898, "taker_buy_base": 12640.639, "taker_buy_quote": 9639548.33167 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 762.12, "high": 769.67, "low": 757.74, "close": 769.22, "volume": 36888.443, "close_time": 1754495999999, "quote_volume": 28220079.04138, "trades": 181814, "taker_buy_base": 22695.916, "taker_buy_quote": 17375513.04629 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 769.22, "high": 774.84, "low": 765.75, "close": 773.2, "volume": 32829.672, "close_time": 1754510399999, "quote_volume": 25313891.44334, "trades": 123423, "taker_buy_base": 21483.034, "taker_buy_quote": 16566690.34046 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 773.2, "high": 773.34, "low": 767.84, "close": 769.55, "volume": 18130.454, "close_time": 1754524799999, "quote_volume": 13965670.34465, "trades": 57511, "taker_buy_base": 9246.646, "taker_buy_quote": 7123393.55081 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 769.55, "high": 774.6, "low": 765.86, "close": 766.48, "volume": 18736.665, "close_time": 1754539199999, "quote_volume": 14429684.11935, "trades": 68921, "taker_buy_base": 9177.264, "taker_buy_quote": 7069783.57043 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 766.47, "high": 769.51, "low": 765.0, "close": 768.05, "volume": 33447.529, "close_time": 1754553599999, "quote_volume": 25656325.58945, "trades": 108233, "taker_buy_base": 15139.561, "taker_buy_quote": 11614705.42101 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 768.05, "high": 779.67, "low": 764.17, "close": 776.95, "volume": 47216.676, "close_time": 1754567999999, "quote_volume": 36430976.04303, "trades": 148737, "taker_buy_base": 23955.077, "taker_buy_quote": 18498285.96117 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 776.96, "high": 777.9, "low": 770.38, "close": 775.66, "volume": 31634.606, "close_time": 1754582399999, "quote_volume": 24494406.3888, "trades": 149162, "taker_buy_base": 15760.526, "taker_buy_quote": 12205302.43543 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 775.65, "high": 780.75, "low": 768.02, "close": 780.66, "volume": 23980.139, "close_time": 1754596799999, "quote_volume": 18597834.94692, "trades": 109923, "taker_buy_base": 12944.716, "taker_buy_quote": 10043574.43508 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 780.66, "high": 788.68, "low": 780.2, "close": 788.67, "volume": 33091.187, "close_time": 1754611199999, "quote_volume": 25933804.12602, "trades": 106815, "taker_buy_base": 18252.246, "taker_buy_quote": 14309367.38019 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 788.67, "high": 793.0, "low": 780.74, "close": 786.48, "volume": 55057.783, "close_time": 1754625599999, "quote_volume": 43290844.69154, "trades": 265622, "taker_buy_base": 29008.928, "taker_buy_quote": 22811751.86901 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 786.48, "high": 791.67, "low": 784.08, "close": 789.67, "volume": 22564.029, "close_time": 1754639999999, "quote_volume": 17778066.88673, "trades": 104664, "taker_buy_base": 11512.12, "taker_buy_quote": 9070459.77457 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 789.66, "high": 790.81, "low": 784.03, "close": 789.22, "volume": 25610.536, "close_time": 1754654399999, "quote_volume": 20171945.54311, "trades": 99305, "taker_buy_base": 15596.171, "taker_buy_quote": 12285492.08713 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 789.23, "high": 796.77, "low": 781.7, "close": 784.96, "volume": 44579.193, "close_time": 1754668799999, "quote_volume": 35172437.70008, "trades": 220854, "taker_buy_base": 23212.462, "taker_buy_quote": 18318609.0466 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 784.96, "high": 796.48, "low": 784.54, "close": 795.46, "volume": 27311.648, "close_time": 1754683199999, "quote_volume": 21613171.31605, "trades": 131283, "taker_buy_base": 13820.322, "taker_buy_quote": 10934582.83964 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 795.47, "high": 798.5, "low": 791.9, "close": 793.5, "volume": 20186.529, "close_time": 1754697599999, "quote_volume": 16055959.55912, "trades": 79255, "taker_buy_base": 9130.52, "taker_buy_quote": 7265432.98076 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 793.5, "high": 797.6, "low": 792.81, "close": 797.11, "volume": 16944.755, "close_time": 1754711999999, "quote_volume": 13482525.5204, "trades": 65581, "taker_buy_base": 8231.238, "taker_buy_quote": 6549425.41425 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 797.12, "high": 810.0, "low": 796.82, "close": 809.5, "volume": 49398.516, "close_time": 1754726399999, "quote_volume": 39783427.77174, "trades": 152394, "taker_buy_base": 28108.813, "taker_buy_quote": 22627339.05835 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 809.51, "high": 819.44, "low": 805.91, "close": 811.59, "volume": 47969.217, "close_time": 1754740799999, "quote_volume": 39002201.29148, "trades": 157901, "taker_buy_base": 25471.46, "taker_buy_quote": 20707397.93383 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 811.6, "high": 815.5, "low": 804.79, "close": 806.47, "volume": 33806.542, "close_time": 1754755199999, "quote_volume": 27373544.72095, "trades": 140803, "taker_buy_base": 16139.512, "taker_buy_quote": 13066261.17235 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 806.48, "high": 809.15, "low": 802.88, "close": 804.73, "volume": 25089.415, "close_time": 1754769599999, "quote_volume": 20208953.0217, "trades": 115786, "taker_buy_base": 12006.239, "taker_buy_quote": 9672197.78172 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 804.72, "high": 807.72, "low": 797.9, "close": 798.83, "volume": 29176.308, "close_time": 1754783999999, "quote_volume": 23409897.14256, "trades": 115410, "taker_buy_base": 16045.263, "taker_buy_quote": 12874080.66773 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 798.83, "high": 813.11, "low": 798.83, "close": 811.21, "volume": 36944.015, "close_time": 1754798399999, "quote_volume": 29843103.39659, "trades": 141628, "taker_buy_base": 22240.924, "taker_buy_quote": 17966570.71592 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 811.21, "high": 815.5, "low": 798.25, "close": 799.29, "volume": 35262.076, "close_time": 1754812799999, "quote_volume": 28499138.00645, "trades": 163715, "taker_buy_base": 15693.83, "taker_buy_quote": 12689666.59619 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 799.3, "high": 804.69, "low": 793.68, "close": 798.98, "volume": 27870.349, "close_time": 1754827199999, "quote_volume": 22288222.48938, "trades": 146422, "taker_buy_base": 12924.817, "taker_buy_quote": 10339396.85359 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 798.97, "high": 803.79, "low": 795.33, "close": 802.09, "volume": 24782.18, "close_time": 1754841599999, "quote_volume": 19842716.57921, "trades": 133129, "taker_buy_base": 13537.638, "taker_buy_quote": 10843117.35677 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 802.08, "high": 805.22, "low": 800.38, "close": 803.0, "volume": 15260.013, "close_time": 1754855999999, "quote_volume": 12245542.15075, "trades": 73058, "taker_buy_base": 7918.983, "taker_buy_quote": 6355303.77879 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 803.0, "high": 807.33, "low": 799.2, "close": 807.22, "volume": 22616.67, "close_time": 1754870399999, "quote_volume": 18150398.82002, "trades": 86964, "taker_buy_base": 11878.063, "taker_buy_quote": 9535836.26843 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 807.22, "high": 827.59, "low": 806.12, "close": 821.19, "volume": 73482.701, "close_time": 1754884799999, "quote_volume": 60069440.39607, "trades": 292922, "taker_buy_base": 43051.898, "taker_buy_quote": 35195555.50073 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 821.19, "high": 824.57, "low": 809.77, "close": 811.82, "volume": 49936.331, "close_time": 1754899199999, "quote_volume": 40905670.79693, "trades": 155484, "taker_buy_base": 24285.134, "taker_buy_quote": 19906772.34482 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 811.81, "high": 816.59, "low": 794.0, "close": 796.23, "volume": 50574.442, "close_time": 1754913599999, "quote_volume": 40745736.04265, "trades": 214171, "taker_buy_base": 22566.402, "taker_buy_quote": 18191472.14187 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 796.22, "high": 807.5, "low": 792.0, "close": 807.43, "volume": 65626.457, "close_time": 1754927999999, "quote_volume": 52471416.88671, "trades": 292483, "taker_buy_base": 31285.143, "taker_buy_quote": 25034215.38803 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 807.42, "high": 812.41, "low": 801.14, "close": 806.32, "volume": 45623.169, "close_time": 1754942399999, "quote_volume": 36845566.70967, "trades": 205373, "taker_buy_base": 24608.934, "taker_buy_quote": 19876349.28959 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 806.32, "high": 810.99, "low": 797.56, "close": 805.09, "volume": 30977.472, "close_time": 1754956799999, "quote_volume": 24896344.37371, "trades": 144186, "taker_buy_base": 13308.029, "taker_buy_quote": 10701153.16065 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 805.09, "high": 815.0, "low": 803.79, "close": 808.38, "volume": 28422.351, "close_time": 1754971199999, "quote_volume": 23053517.98955, "trades": 135646, "taker_buy_base": 14185.173, "taker_buy_quote": 11505757.88464 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 808.38, "high": 813.38, "low": 803.22, "close": 807.89, "volume": 25185.47, "close_time": 1754985599999, "quote_volume": 20351738.75479, "trades": 111308, "taker_buy_base": 11680.934, "taker_buy_quote": 9438740.04493 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 807.9, "high": 809.01, "low": 797.73, "close": 803.19, "volume": 33020.569, "close_time": 1754999999999, "quote_volume": 26501514.21988, "trades": 141542, "taker_buy_base": 14628.325, "taker_buy_quote": 11739804.09125 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 803.19, "high": 820.78, "low": 800.0, "close": 820.68, "volume": 75872.143, "close_time": 1755014399999, "quote_volume": 61596868.19253, "trades": 279372, "taker_buy_base": 38138.065, "taker_buy_quote": 30976381.8603 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 820.69, "high": 832.76, "low": 820.68, "close": 831.76, "volume": 60361.389, "close_time": 1755028799999, "quote_volume": 49929717.76662, "trades": 236055, "taker_buy_base": 36450.713, "taker_buy_quote": 30153055.59555 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 831.76, "high": 839.9, "low": 830.6, "close": 832.47, "volume": 45900.337, "close_time": 1755043199999, "quote_volume": 38339772.83431, "trades": 173944, "taker_buy_base": 21673.653, "taker_buy_quote": 18107951.59961 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 832.48, "high": 840.79, "low": 828.23, "close": 836.3, "volume": 46002.948, "close_time": 1755057599999, "quote_volume": 38393190.18886, "trades": 169584, "taker_buy_base": 24131.674, "taker_buy_quote": 20145838.82809 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 836.31, "high": 854.44, "low": 831.75, "close": 846.74, "volume": 119088.769, "close_time": 1755071999999, "quote_volume": 100485411.29945, "trades": 309313, "taker_buy_base": 70689.576, "taker_buy_quote": 59630327.65613 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 846.73, "high": 858.48, "low": 844.52, "close": 854.89, "volume": 79824.161, "close_time": 1755086399999, "quote_volume": 68043397.94092, "trades": 267786, "taker_buy_base": 42995.375, "taker_buy_quote": 36652931.0445 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 854.89, "high": 858.89, "low": 838.72, "close": 841.44, "volume": 89164.989, "close_time": 1755100799999, "quote_volume": 75713565.02173, "trades": 331233, "taker_buy_base": 43442.05, "taker_buy_quote": 36891813.36864 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 841.44, "high": 848.61, "low": 837.56, "close": 845.21, "volume": 33960.866, "close_time": 1755115199999, "quote_volume": 28642808.16816, "trades": 171968, "taker_buy_base": 16657.993, "taker_buy_quote": 14051656.22717 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 845.21, "high": 850.0, "low": 840.0, "close": 848.01, "volume": 27819.58, "close_time": 1755129599999, "quote_volume": 23521461.18072, "trades": 123231, "taker_buy_base": 15452.032, "taker_buy_quote": 13065027.14956 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 848.02, "high": 857.0, "low": 843.57, "close": 855.11, "volume": 54935.186, "close_time": 1755143999999, "quote_volume": 46714484.28639, "trades": 172834, "taker_buy_base": 34586.055, "taker_buy_quote": 29412279.39374 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 855.11, "high": 865.68, "low": 850.0, "close": 858.01, "volume": 119205.7473, "close_time": 1755158399999, "quote_volume": 102352502.64086, "trades": 347798, "taker_buy_base": 69656.6623, "taker_buy_quote": 59825446.32097 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 858.01, "high": 869.4, "low": 855.71, "close": 862.23, "volume": 88374.449, "close_time": 1755172799999, "quote_volume": 76198021.960039, "trades": 346325, "taker_buy_base": 44910.887, "taker_buy_quote": 38738794.461149 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 862.23, "high": 865.5, "low": 820.6, "close": 846.97, "volume": 216344.857, "close_time": 1755187199999, "quote_volume": 182181269.99438, "trades": 782328, "taker_buy_base": 103529.454, "taker_buy_quote": 87151833.48349 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 846.97, "high": 848.06, "low": 828.0, "close": 838.12, "volume": 78081.932, "close_time": 1755201599999, "quote_volume": 65426488.59181, "trades": 315110, "taker_buy_base": 37933.817, "taker_buy_quote": 31781931.58856 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 838.11, "high": 842.94, "low": 824.8, "close": 840.42, "volume": 35714.808, "close_time": 1755215999999, "quote_volume": 29782790.49055, "trades": 167575, "taker_buy_base": 16804.894, "taker_buy_quote": 14014252.3267 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 840.42, "high": 849.3, "low": 833.6, "close": 848.59, "volume": 38734.403, "close_time": 1755230399999, "quote_volume": 32606739.68999, "trades": 179224, "taker_buy_base": 21781.76, "taker_buy_quote": 18337976.42055 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 848.58, "high": 853.53, "low": 845.22, "close": 848.07, "volume": 34340.052, "close_time": 1755244799999, "quote_volume": 29185873.82136, "trades": 181932, "taker_buy_base": 18807.164, "taker_buy_quote": 15985119.97439 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 848.06, "high": 852.64, "low": 841.26, "close": 843.73, "volume": 28626.793, "close_time": 1755259199999, "quote_volume": 24248052.17587, "trades": 150709, "taker_buy_base": 14724.912, "taker_buy_quote": 12475654.16802 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 843.72, "high": 847.56, "low": 815.52, "close": 818.65, "volume": 89314.348, "close_time": 1755273599999, "quote_volume": 74156015.17984, "trades": 412082, "taker_buy_base": 40335.364, "taker_buy_quote": 33504574.4918 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 818.65, "high": 826.0, "low": 812.57, "close": 820.71, "volume": 36839.291, "close_time": 1755287999999, "quote_volume": 30182979.82844, "trades": 224184, "taker_buy_base": 17546.877, "taker_buy_quote": 14377196.76213 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 820.71, "high": 832.0, "low": 819.2, "close": 827.81, "volume": 24236.221, "close_time": 1755302399999, "quote_volume": 20031526.12317, "trades": 102519, "taker_buy_base": 12175.28, "taker_buy_quote": 10065757.33019 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 827.8, "high": 836.72, "low": 826.0, "close": 831.8, "volume": 26501.168, "close_time": 1755316799999, "quote_volume": 22072657.66329, "trades": 105095, "taker_buy_base": 13667.398, "taker_buy_quote": 11383251.32553 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 831.8, "high": 837.0, "low": 830.26, "close": 835.4, "volume": 19022.631, "close_time": 1755331199999, "quote_volume": 15866043.44376, "trades": 86597, "taker_buy_base": 9119.776, "taker_buy_quote": 7606330.41975 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 835.4, "high": 836.29, "low": 826.23, "close": 826.45, "volume": 25883.23, "close_time": 1755345599999, "quote_volume": 21509464.09849, "trades": 128423, "taker_buy_base": 12647.69, "taker_buy_quote": 10510386.31385 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 826.46, "high": 835.48, "low": 825.06, "close": 831.67, "volume": 20405.892, "close_time": 1755359999999, "quote_volume": 16961642.0262, "trades": 116584, "taker_buy_base": 10159.802, "taker_buy_quote": 8445304.29141 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 831.68, "high": 836.32, "low": 831.2, "close": 834.41, "volume": 11114.293, "close_time": 1755374399999, "quote_volume": 9269154.40997, "trades": 72710, "taker_buy_base": 5596.448, "taker_buy_quote": 4667698.38557 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 834.41, "high": 839.79, "low": 833.5, "close": 838.71, "volume": 11584.886, "close_time": 1755388799999, "quote_volume": 9688346.71803, "trades": 48777, "taker_buy_base": 6550.675, "taker_buy_quote": 5479839.24794 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 838.71, "high": 851.41, "low": 838.04, "close": 844.57, "volume": 36824.375, "close_time": 1755403199999, "quote_volume": 31147928.34177, "trades": 167568, "taker_buy_base": 18770.939, "taker_buy_quote": 15877066.51429 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 844.56, "high": 855.68, "low": 844.51, "close": 854.22, "volume": 27836.608, "close_time": 1755417599999, "quote_volume": 23663920.5607, "trades": 101844, "taker_buy_base": 15748.246, "taker_buy_quote": 13387960.68336 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 854.21, "high": 864.0, "low": 851.65, "close": 861.55, "volume": 37805.39, "close_time": 1755431999999, "quote_volume": 32496434.4061, "trades": 150023, "taker_buy_base": 20590.953, "taker_buy_quote": 17695800.70294 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 861.56, "high": 862.16, "low": 855.2, "close": 860.03, "volume": 23814.401, "close_time": 1755446399999, "quote_volume": 20448281.73379, "trades": 97247, "taker_buy_base": 11673.859, "taker_buy_quote": 10024058.55513 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 860.03, "high": 861.34, "low": 848.46, "close": 851.12, "volume": 23325.044, "close_time": 1755460799999, "quote_volume": 19935457.5593, "trades": 114655, "taker_buy_base": 10336.547, "taker_buy_quote": 8836214.26999 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 851.13, "high": 858.94, "low": 850.59, "close": 855.38, "volume": 15348.038, "close_time": 1755475199999, "quote_volume": 13122234.33922, "trades": 80195, "taker_buy_base": 8820.634, "taker_buy_quote": 7540734.46495 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 855.38, "high": 858.51, "low": 831.7, "close": 835.71, "volume": 67472.906, "close_time": 1755489599999, "quote_volume": 56950112.60093, "trades": 323872, "taker_buy_base": 31589.882, "taker_buy_quote": 26668823.1333 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 835.7, "high": 839.92, "low": 825.0, "close": 830.22, "volume": 47143.955, "close_time": 1755503999999, "quote_volume": 39218794.17218, "trades": 205990, "taker_buy_base": 21483.519, "taker_buy_quote": 17877971.36469 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 830.21, "high": 837.51, "low": 828.5, "close": 831.55, "volume": 44770.022, "close_time": 1755518399999, "quote_volume": 37264291.54232, "trades": 174351, "taker_buy_base": 21508.574, "taker_buy_quote": 17899816.72189 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 831.54, "high": 842.39, "low": 830.57, "close": 841.85, "volume": 38747.177, "close_time": 1755532799999, "quote_volume": 32430718.62987, "trades": 216767, "taker_buy_base": 20327.231, "taker_buy_quote": 17013327.06732 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 841.84, "high": 848.11, "low": 838.35, "close": 844.9, "volume": 18123.887, "close_time": 1755547199999, "quote_volume": 15290055.59516, "trades": 129190, "taker_buy_base": 9270.86, "taker_buy_quote": 7821187.67436 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 844.91, "high": 855.84, "low": 842.62, "close": 846.99, "volume": 17483.656, "close_time": 1755561599999, "quote_volume": 14856899.45865, "trades": 111955, "taker_buy_base": 8782.312, "taker_buy_quote": 7460101.53641 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 847.0, "high": 851.95, "low": 840.06, "close": 842.01, "volume": 37771.248, "close_time": 1755575999999, "quote_volume": 31969302.41013, "trades": 234417, "taker_buy_base": 19124.379, "taker_buy_quote": 16187319.06184 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 842.0, "high": 849.82, "low": 834.98, "close": 838.34, "volume": 39912.149, "close_time": 1755590399999, "quote_volume": 33613600.58346, "trades": 210949, "taker_buy_base": 18706.317, "taker_buy_quote": 15762629.08243 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 838.35, "high": 848.38, "low": 835.9, "close": 846.46, "volume": 22285.201, "close_time": 1755604799999, "quote_volume": 18792390.76935, "trades": 157447, "taker_buy_base": 12407.336, "taker_buy_quote": 10463139.85549 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 846.46, "high": 847.85, "low": 829.55, "close": 832.19, "volume": 55132.418, "close_time": 1755619199999, "quote_volume": 46144182.04732, "trades": 261923, "taker_buy_base": 24914.414, "taker_buy_quote": 20859523.64281 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 832.2, "high": 835.23, "low": 825.01, "close": 832.88, "volume": 31133.211, "close_time": 1755633599999, "quote_volume": 25840875.46316, "trades": 206254, "taker_buy_base": 14314.681, "taker_buy_quote": 11883821.73228 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 832.89, "high": 837.11, "low": 823.0, "close": 824.11, "volume": 25567.799, "close_time": 1755647999999, "quote_volume": 21238169.49882, "trades": 139809, "taker_buy_base": 11861.486, "taker_buy_quote": 9856515.0148 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 824.1, "high": 837.11, "low": 818.57, "close": 836.55, "volume": 46073.271, "close_time": 1755662399999, "quote_volume": 38130841.70605, "trades": 219610, "taker_buy_base": 24007.585, "taker_buy_quote": 19875973.34098 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 836.55, "high": 837.32, "low": 832.42, "close": 834.35, "volume": 23243.211, "close_time": 1755676799999, "quote_volume": 19429368.78128, "trades": 102719, "taker_buy_base": 14085.478, "taker_buy_quote": 11778507.56141 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 834.36, "high": 834.79, "low": 826.18, "close": 831.03, "volume": 52321.668, "close_time": 1755691199999, "quote_volume": 43582133.45712, "trades": 148015, "taker_buy_base": 32714.986, "taker_buy_quote": 27258522.66755 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 831.03, "high": 837.32, "low": 818.88, "close": 832.83, "volume": 60435.498, "close_time": 1755705599999, "quote_volume": 50220357.88033, "trades": 282701, "taker_buy_base": 35200.314, "taker_buy_quote": 29280089.83594 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 832.84, "high": 869.99, "low": 832.84, "close": 869.11, "volume": 114362.238, "close_time": 1755719999999, "quote_volume": 97737470.04667, "trades": 468297, "taker_buy_base": 66489.219, "taker_buy_quote": 56818327.92628 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 869.11, "high": 881.02, "low": 866.6, "close": 869.05, "volume": 95723.9755, "close_time": 1755734399999, "quote_volume": 83659092.5846956, "trades": 282196, "taker_buy_base": 57386.7905, "taker_buy_quote": 50152419.6791456 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 869.05, "high": 883.86, "low": 866.11, "close": 866.21, "volume": 60780.07, "close_time": 1755748799999, "quote_volume": 53088127.378574, "trades": 244026, "taker_buy_base": 31494.507, "taker_buy_quote": 27512651.513404 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 866.21, "high": 866.59, "low": 858.03, "close": 862.48, "volume": 43401.212, "close_time": 1755763199999, "quote_volume": 37433467.27164, "trades": 176104, "taker_buy_base": 22754.596, "taker_buy_quote": 19625413.02349 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 862.48, "high": 864.34, "low": 849.02, "close": 851.24, "volume": 73781.072, "close_time": 1755777599999, "quote_volume": 62970281.21838, "trades": 232976, "taker_buy_base": 32276.951, "taker_buy_quote": 27568433.30536 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 851.24, "high": 856.88, "low": 841.1, "close": 841.85, "volume": 51684.426, "close_time": 1755791999999, "quote_volume": 43923774.85099, "trades": 279119, "taker_buy_base": 23846.83, "taker_buy_quote": 20269450.8576 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 841.84, "high": 844.68, "low": 834.52, "close": 836.4, "volume": 28044.739, "close_time": 1755806399999, "quote_volume": 23540164.9207, "trades": 166010, "taker_buy_base": 14143.179, "taker_buy_quote": 11871731.78696 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 836.4, "high": 842.83, "low": 833.46, "close": 839.49, "volume": 20198.157, "close_time": 1755820799999, "quote_volume": 16941104.84446, "trades": 126200, "taker_buy_base": 10384.971, "taker_buy_quote": 8711934.60462 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 839.49, "high": 853.34, "low": 839.23, "close": 845.69, "volume": 35016.989, "close_time": 1755835199999, "quote_volume": 29666628.15937, "trades": 166734, "taker_buy_base": 18508.584, "taker_buy_quote": 15673224.2675 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 845.7, "high": 854.45, "low": 845.66, "close": 851.02, "volume": 28211.276, "close_time": 1755849599999, "quote_volume": 23992603.28243, "trades": 160637, "taker_buy_base": 12014.61, "taker_buy_quote": 10217198.92486 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 851.02, "high": 855.18, "low": 844.24, "close": 848.99, "volume": 41734.98, "close_time": 1755863999999, "quote_volume": 35427435.32028, "trades": 183043, "taker_buy_base": 17133.853, "taker_buy_quote": 14546701.70862 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 849.0, "high": 882.0, "low": 842.7, "close": 876.22, "volume": 158096.845, "close_time": 1755878399999, "quote_volume": 136832922.79071, "trades": 685246, "taker_buy_base": 83904.091, "taker_buy_quote": 72673006.90377 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 876.22, "high": 898.54, "low": 876.22, "close": 894.6, "volume": 108556.4899, "close_time": 1755892799999, "quote_volume": 96635619.673202, "trades": 437166, "taker_buy_base": 65328.6207, "taker_buy_quote": 58159924.636192 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 894.6, "high": 900.71, "low": 892.66, "close": 900.21, "volume": 59225.9518, "close_time": 1755907199999, "quote_volume": 53161035.016763, "trades": 190083, "taker_buy_base": 32851.3478, "taker_buy_quote": 29501568.872213 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 900.2, "high": 900.21, "low": 875.71, "close": 882.78, "volume": 52437.479, "close_time": 1755921599999, "quote_volume": 46482509.57522, "trades": 234920, "taker_buy_base": 22263.564, "taker_buy_quote": 19716974.00128 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 882.77, "high": 893.23, "low": 882.57, "close": 887.32, "volume": 32995.138, "close_time": 1755935999999, "quote_volume": 29326382.23556, "trades": 143516, "taker_buy_base": 18145.295, "taker_buy_quote": 16125303.59472 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 887.33, "high": 897.11, "low": 884.3, "close": 888.41, "volume": 46528.819, "close_time": 1755950399999, "quote_volume": 41445760.35583, "trades": 261636, "taker_buy_base": 25689.219, "taker_buy_quote": 22886605.83275 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 888.42, "high": 894.12, "low": 885.32, "close": 888.64, "volume": 28201.236, "close_time": 1755964799999, "quote_volume": 25101881.53011, "trades": 175677, "taker_buy_base": 14903.849, "taker_buy_quote": 13268482.49291 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 888.64, "high": 889.77, "low": 879.1, "close": 883.38, "volume": 23433.287, "close_time": 1755979199999, "quote_volume": 20702288.37174, "trades": 135702, "taker_buy_base": 12240.242, "taker_buy_quote": 10814043.42919 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 883.37, "high": 883.93, "low": 875.55, "close": 880.42, "volume": 25683.913, "close_time": 1755993599999, "quote_volume": 22617438.55334, "trades": 83051, "taker_buy_base": 10741.338, "taker_buy_quote": 9464924.61122 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 880.42, "high": 886.66, "low": 874.51, "close": 878.64, "volume": 43485.119, "close_time": 1756007999999, "quote_volume": 38285262.66211, "trades": 123800, "taker_buy_base": 20855.865, "taker_buy_quote": 18364105.26981 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 878.64, "high": 882.22, "low": 870.24, "close": 870.36, "volume": 35675.958, "close_time": 1756022399999, "quote_volume": 31239219.04013, "trades": 128512, "taker_buy_base": 13631.115, "taker_buy_quote": 11935827.54586 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 870.36, "high": 872.06, "low": 860.49, "close": 861.5, "volume": 45819.783, "close_time": 1756036799999, "quote_volume": 39683870.25755, "trades": 159159, "taker_buy_base": 19139.472, "taker_buy_quote": 16571384.72421 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 861.49, "high": 872.37, "low": 860.0, "close": 867.43, "volume": 43458.466, "close_time": 1756051199999, "quote_volume": 37618451.49523, "trades": 157100, "taker_buy_base": 23318.145, "taker_buy_quote": 20186629.61617 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 867.43, "high": 883.46, "low": 859.34, "close": 869.52, "volume": 76461.487, "close_time": 1756065599999, "quote_volume": 66566429.76473, "trades": 328927, "taker_buy_base": 39484.331, "taker_buy_quote": 34390661.96672 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 869.51, "high": 880.24, "low": 860.35, "close": 876.51, "volume": 44591.504, "close_time": 1756079999999, "quote_volume": 38847957.69175, "trades": 256077, "taker_buy_base": 24538.056, "taker_buy_quote": 21377864.04194 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 876.51, "high": 880.75, "low": 865.73, "close": 876.2, "volume": 38047.329, "close_time": 1756094399999, "quote_volume": 33297527.0472, "trades": 205856, "taker_buy_base": 18599.38, "taker_buy_quote": 16278844.43917 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 876.2, "high": 880.0, "low": 857.0, "close": 858.54, "volume": 57331.141, "close_time": 1756108799999, "quote_volume": 49867936.01824, "trades": 255074, "taker_buy_base": 26581.556, "taker_buy_quote": 23130151.53838 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 858.53, "high": 864.0, "low": 850.58, "close": 854.52, "volume": 45646.372, "close_time": 1756123199999, "quote_volume": 39089361.95793, "trades": 244957, "taker_buy_base": 22022.694, "taker_buy_quote": 18856504.1591 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 854.53, "high": 871.72, "low": 854.0, "close": 863.52, "volume": 55229.039, "close_time": 1756137599999, "quote_volume": 47659423.45668, "trades": 285015, "taker_buy_base": 30097.08, "taker_buy_quote": 25966174.98536 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 863.52, "high": 870.25, "low": 853.08, "close": 853.88, "volume": 37173.187, "close_time": 1756151999999, "quote_volume": 32086566.20321, "trades": 264358, "taker_buy_base": 17472.876, "taker_buy_quote": 15089838.08486 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 853.88, "high": 857.5, "low": 832.76, "close": 839.32, "volume": 87143.087, "close_time": 1756166399999, "quote_volume": 73450620.08008, "trades": 426125, "taker_buy_base": 35539.001, "taker_buy_quote": 29947776.65276 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 839.32, "high": 849.71, "low": 829.59, "close": 844.58, "volume": 61840.22, "close_time": 1756180799999, "quote_volume": 51878273.9899, "trades": 271081, "taker_buy_base": 32492.231, "taker_buy_quote": 27239566.37334 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 844.58, "high": 847.7, "low": 839.16, "close": 842.73, "volume": 26455.298, "close_time": 1756195199999, "quote_volume": 22325810.92167, "trades": 146831, "taker_buy_base": 13446.122, "taker_buy_quote": 11345118.22217 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 842.72, "high": 845.1, "low": 839.39, "close": 841.7, "volume": 18556.744, "close_time": 1756209599999, "quote_volume": 15640394.08037, "trades": 116033, "taker_buy_base": 8310.795, "taker_buy_quote": 7004459.14344 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 841.7, "high": 853.84, "low": 839.0, "close": 849.67, "volume": 48355.717, "close_time": 1756223999999, "quote_volume": 40970069.46458, "trades": 298716, "taker_buy_base": 24638.533, "taker_buy_quote": 20880308.15291 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 849.67, "high": 861.13, "low": 849.25, "close": 860.72, "volume": 22227.761, "close_time": 1756238399999, "quote_volume": 18991983.30314, "trades": 146370, "taker_buy_base": 12844.701, "taker_buy_quote": 10977603.70893 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 860.72, "high": 868.0, "low": 859.83, "close": 863.7, "volume": 17446.349, "close_time": 1756252799999, "quote_volume": 15064342.78464, "trades": 114255, "taker_buy_base": 9045.984, "taker_buy_quote": 7812900.81883 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 863.7, "high": 864.5, "low": 857.35, "close": 862.13, "volume": 21207.325, "close_time": 1756267199999, "quote_volume": 18257056.17058, "trades": 128315, "taker_buy_base": 9964.817, "taker_buy_quote": 8580187.48372 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 862.14, "high": 866.84, "low": 856.4, "close": 857.32, "volume": 18630.449, "close_time": 1756281599999, "quote_volume": 16054798.60659, "trades": 119212, "taker_buy_base": 8800.798, "taker_buy_quote": 7584789.7782 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 857.33, "high": 860.0, "low": 852.9, "close": 859.31, "volume": 19487.753, "close_time": 1756295999999, "quote_volume": 16697373.54499, "trades": 116944, "taker_buy_base": 9563.991, "taker_buy_quote": 8195772.47194 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 859.31, "high": 866.0, "low": 856.08, "close": 864.83, "volume": 29052.439, "close_time": 1756310399999, "quote_volume": 25019959.12016, "trades": 198236, "taker_buy_base": 15021.788, "taker_buy_quote": 12937467.72759 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 864.83, "high": 867.1, "low": 858.5, "close": 860.71, "volume": 16237.627, "close_time": 1756324799999, "quote_volume": 14023732.29899, "trades": 113462, "taker_buy_base": 8590.698, "taker_buy_quote": 7421154.99512 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 860.71, "high": 865.86, "low": 854.02, "close": 855.18, "volume": 30627.864, "close_time": 1756339199999, "quote_volume": 26321699.92484, "trades": 213049, "taker_buy_base": 15568.564, "taker_buy_quote": 13381892.23485 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 855.18, "high": 865.0, "low": 850.85, "close": 864.32, "volume": 36674.104, "close_time": 1756353599999, "quote_volume": 31461127.76012, "trades": 183774, "taker_buy_base": 16875.048, "taker_buy_quote": 14470873.61498 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 864.32, "high": 872.81, "low": 862.91, "close": 869.25, "volume": 31544.021, "close_time": 1756367999999, "quote_volume": 27415660.77717, "trades": 170244, "taker_buy_base": 17531.152, "taker_buy_quote": 15237188.10274 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 869.25, "high": 874.37, "low": 865.25, "close": 874.27, "volume": 26776.633, "close_time": 1756382399999, "quote_volume": 23292099.75536, "trades": 112912, "taker_buy_base": 15212.049, "taker_buy_quote": 13234470.41642 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 874.27, "high": 879.32, "low": 866.56, "close": 869.67, "volume": 67114.636, "close_time": 1756396799999, "quote_volume": 58632068.41112, "trades": 320087, "taker_buy_base": 33648.301, "taker_buy_quote": 29396347.0333 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 869.66, "high": 881.36, "low": 863.48, "close": 868.69, "volume": 56841.695, "close_time": 1756411199999, "quote_volume": 49691599.25241, "trades": 282267, "taker_buy_base": 29080.841, "taker_buy_quote": 25425093.62714 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 868.69, "high": 877.15, "low": 868.0, "close": 873.47, "volume": 13463.833, "close_time": 1756425599999, "quote_volume": 11756565.97451, "trades": 86997, "taker_buy_base": 6693.853, "taker_buy_quote": 5843854.87539 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 873.48, "high": 878.0, "low": 872.03, "close": 873.25, "volume": 22714.035, "close_time": 1756439999999, "quote_volume": 19863286.78646, "trades": 119680, "taker_buy_base": 12117.031, "taker_buy_quote": 10597214.50971 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 873.25, "high": 873.77, "low": 856.0, "close": 857.2, "volume": 35868.333, "close_time": 1756454399999, "quote_volume": 31020178.68348, "trades": 166782, "taker_buy_base": 15930.744, "taker_buy_quote": 13777373.20619 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 857.19, "high": 860.61, "low": 850.19, "close": 854.61, "volume": 31235.981, "close_time": 1756468799999, "quote_volume": 26733445.33196, "trades": 174483, "taker_buy_base": 14211.199, "taker_buy_quote": 12166210.60577 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 854.62, "high": 865.32, "low": 852.13, "close": 858.32, "volume": 50236.919, "close_time": 1756483199999, "quote_volume": 43179071.89912, "trades": 296646, "taker_buy_base": 25773.308, "taker_buy_quote": 22157604.87784 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 858.32, "high": 861.03, "low": 852.86, "close": 858.27, "volume": 26234.61, "close_time": 1756497599999, "quote_volume": 22469841.52159, "trades": 164414, "taker_buy_base": 13748.26, "taker_buy_quote": 11776395.34975 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 858.27, "high": 864.0, "low": 853.28, "close": 862.3, "volume": 14234.341, "close_time": 1756511999999, "quote_volume": 12217470.18883, "trades": 96314, "taker_buy_base": 7592.566, "taker_buy_quote": 6516576.16802 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 862.3, "high": 862.32, "low": 852.27, "close": 860.48, "volume": 24175.286, "close_time": 1756526399999, "quote_volume": 20748740.17876, "trades": 120369, "taker_buy_base": 11379.878, "taker_buy_quote": 9765290.76048 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 860.48, "high": 862.36, "low": 857.14, "close": 860.35, "volume": 15472.162, "close_time": 1756540799999, "quote_volume": 13303572.39746, "trades": 70320, "taker_buy_base": 7677.689, "taker_buy_quote": 6602170.83563 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 860.36, "high": 861.36, "low": 858.15, "close": 860.3, "volume": 11506.281, "close_time": 1756555199999, "quote_volume": 9895038.26677, "trades": 61637, "taker_buy_base": 6497.084, "taker_buy_quote": 5587411.62397 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 860.3, "high": 860.37, "low": 851.61, "close": 859.2, "volume": 24383.645, "close_time": 1756569599999, "quote_volume": 20860964.29182, "trades": 145481, "taker_buy_base": 11512.714, "taker_buy_quote": 9850523.70409 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 859.2, "high": 859.29, "low": 856.25, "close": 858.95, "volume": 13423.061, "close_time": 1756583999999, "quote_volume": 11517619.39035, "trades": 93480, "taker_buy_base": 7472.07, "taker_buy_quote": 6411379.49176 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 858.95, "high": 864.0, "low": 857.06, "close": 862.0, "volume": 12079.546, "close_time": 1756598399999, "quote_volume": 10396496.80508, "trades": 74313, "taker_buy_base": 6178.001, "taker_buy_quote": 5317500.56547 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 862.0, "high": 864.5, "low": 859.39, "close": 863.12, "volume": 16840.4, "close_time": 1756612799999, "quote_volume": 14524935.11883, "trades": 95643, "taker_buy_base": 8163.293, "taker_buy_quote": 7040913.84038 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 863.11, "high": 863.31, "low": 857.91, "close": 858.6, "volume": 15400.108, "close_time": 1756627199999, "quote_volume": 13241235.81145, "trades": 87337, "taker_buy_base": 8111.579, "taker_buy_quote": 6974724.66956 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 858.6, "high": 861.4, "low": 857.0, "close": 860.07, "volume": 15982.637, "close_time": 1756641599999, "quote_volume": 13737024.58896, "trades": 95070, "taker_buy_base": 7791.611, "taker_buy_quote": 6697695.03138 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 860.06, "high": 862.12, "low": 859.11, "close": 861.91, "volume": 13222.737, "close_time": 1756655999999, "quote_volume": 11377307.40047, "trades": 86729, "taker_buy_base": 7031.793, "taker_buy_quote": 6050681.66624 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 861.91, "high": 867.19, "low": 861.2, "close": 864.77, "volume": 18948.324, "close_time": 1756670399999, "quote_volume": 16388359.87876, "trades": 106606, "taker_buy_base": 9434.813, "taker_buy_quote": 8160318.04297 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 864.78, "high": 867.7, "low": 857.26, "close": 857.65, "volume": 13846.987, "close_time": 1756684799999, "quote_volume": 11945658.05998, "trades": 85199, "taker_buy_base": 6121.976, "taker_buy_quote": 5282901.30634 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 857.66, "high": 866.01, "low": 853.77, "close": 856.58, "volume": 38495.028, "close_time": 1756699199999, "quote_volume": 33053816.16788, "trades": 201632, "taker_buy_base": 19539.987, "taker_buy_quote": 16780665.16133 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 856.57, "high": 867.24, "low": 849.37, "close": 865.56, "volume": 44378.483, "close_time": 1756713599999, "quote_volume": 37987367.46803, "trades": 231027, "taker_buy_base": 21249.197, "taker_buy_quote": 18200721.92852 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 865.57, "high": 869.15, "low": 851.0, "close": 852.2, "volume": 68695.145, "close_time": 1756727999999, "quote_volume": 59106464.17764, "trades": 285183, "taker_buy_base": 31950.575, "taker_buy_quote": 27497391.9381 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 852.2, "high": 855.18, "low": 844.22, "close": 847.2, "volume": 43584.894, "close_time": 1756742399999, "quote_volume": 37095061.61573, "trades": 187738, "taker_buy_base": 19704.812, "taker_buy_quote": 16768327.39827 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 847.19, "high": 849.4, "low": 843.82, "close": 849.38, "volume": 19938.335, "close_time": 1756756799999, "quote_volume": 16877541.85853, "trades": 139470, "taker_buy_base": 9938.401, "taker_buy_quote": 8414477.11712 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 849.39, "high": 849.44, "low": 840.0, "close": 845.68, "volume": 39093.83, "close_time": 1756771199999, "quote_volume": 32985247.47122, "trades": 176984, "taker_buy_base": 20025.239, "taker_buy_quote": 16897283.88613 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 845.68, "high": 854.28, "low": 843.29, "close": 852.4, "volume": 24955.498, "close_time": 1756785599999, "quote_volume": 21177377.89903, "trades": 105598, "taker_buy_base": 11661.274, "taker_buy_quote": 9899732.21786 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 852.41, "high": 855.81, "low": 850.61, "close": 855.2, "volume": 22297.79, "close_time": 1756799999999, "quote_volume": 19030304.69007, "trades": 106270, "taker_buy_base": 11908.045, "taker_buy_quote": 10164484.79764 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 855.2, "high": 856.68, "low": 846.72, "close": 847.71, "volume": 41697.827, "close_time": 1756814399999, "quote_volume": 35549215.07456, "trades": 150705, "taker_buy_base": 20404.247, "taker_buy_quote": 17400536.39018 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 847.7, "high": 852.58, "low": 840.71, "close": 846.84, "volume": 46499.766, "close_time": 1756828799999, "quote_volume": 39388356.26462, "trades": 248829, "taker_buy_base": 23768.297, "taker_buy_quote": 20135934.70377 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 846.84, "high": 851.35, "low": 845.72, "close": 849.84, "volume": 17232.703, "close_time": 1756843199999, "quote_volume": 14631063.25917, "trades": 100895, "taker_buy_base": 9312.516, "taker_buy_quote": 7906971.65008 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 849.84, "high": 853.96, "low": 849.4, "close": 851.8, "volume": 11649.585, "close_time": 1756857599999, "quote_volume": 9925878.64234, "trades": 74678, "taker_buy_base": 6189.261, "taker_buy_quote": 5274011.18293 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 851.8, "high": 854.0, "low": 848.91, "close": 851.57, "volume": 14919.134, "close_time": 1756871999999, "quote_volume": 12707551.96779, "trades": 65523, "taker_buy_base": 7763.365, "taker_buy_quote": 6613765.724 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 851.56, "high": 854.69, "low": 849.45, "close": 854.65, "volume": 12887.191, "close_time": 1756886399999, "quote_volume": 10979704.8049, "trades": 74516, "taker_buy_base": 7358.704, "taker_buy_quote": 6270100.05959 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 854.64, "high": 855.21, "low": 852.07, "close": 854.01, "volume": 15085.426, "close_time": 1756900799999, "quote_volume": 12882024.12546, "trades": 72228, "taker_buy_base": 7820.748, "taker_buy_quote": 6678536.03314 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 854.01, "high": 864.06, "low": 852.1, "close": 860.31, "volume": 36894.03, "close_time": 1756915199999, "quote_volume": 31658393.24695, "trades": 136863, "taker_buy_base": 19183.389, "taker_buy_quote": 16466950.42205 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 860.3, "high": 862.36, "low": 856.62, "close": 857.01, "volume": 19420.185, "close_time": 1756929599999, "quote_volume": 16694622.02336, "trades": 92101, "taker_buy_base": 8679.006, "taker_buy_quote": 7461076.19306 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 857.01, "high": 857.22, "low": 852.4, "close": 854.76, "volume": 17247.056, "close_time": 1756943999999, "quote_volume": 14739969.05699, "trades": 76947, "taker_buy_base": 7790.004, "taker_buy_quote": 6657219.35309 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 854.76, "high": 856.72, "low": 848.01, "close": 848.68, "volume": 16267.388, "close_time": 1756958399999, "quote_volume": 13864087.45319, "trades": 69508, "taker_buy_base": 7933.033, "taker_buy_quote": 6763308.04716 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 848.68, "high": 849.74, "low": 844.36, "close": 847.71, "volume": 22738.72, "close_time": 1756972799999, "quote_volume": 19261998.57695, "trades": 100941, "taker_buy_base": 10124.677, "taker_buy_quote": 8577372.2522 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 847.7, "high": 849.84, "low": 847.0, "close": 847.78, "volume": 17385.748, "close_time": 1756987199999, "quote_volume": 14747583.29512, "trades": 75293, "taker_buy_base": 8851.506, "taker_buy_quote": 7508609.57158 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 847.78, "high": 849.79, "low": 842.81, "close": 844.26, "volume": 23756.219, "close_time": 1757001599999, "quote_volume": 20107479.63206, "trades": 118182, "taker_buy_base": 11609.273, "taker_buy_quote": 9828150.51243 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 844.25, "high": 846.75, "low": 841.1, "close": 843.53, "volume": 17805.214, "close_time": 1757015999999, "quote_volume": 15028657.87553, "trades": 89579, "taker_buy_base": 8498.831, "taker_buy_quote": 7175774.84011 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 843.54, "high": 849.73, "low": 843.24, "close": 843.63, "volume": 10242.613, "close_time": 1757030399999, "quote_volume": 8669482.8144, "trades": 58958, "taker_buy_base": 5488.892, "taker_buy_quote": 4646068.70181 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 843.62, "high": 847.75, "low": 842.22, "close": 845.78, "volume": 11226.788, "close_time": 1757044799999, "quote_volume": 9491271.86992, "trades": 52975, "taker_buy_base": 6125.393, "taker_buy_quote": 5179085.55665 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 845.78, "high": 851.17, "low": 843.61, "close": 850.68, "volume": 17778.894, "close_time": 1757059199999, "quote_volume": 15071367.55831, "trades": 68312, "taker_buy_base": 9403.256, "taker_buy_quote": 7970086.24167 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 850.67, "high": 851.0, "low": 847.53, "close": 850.9, "volume": 14546.806, "close_time": 1757073599999, "quote_volume": 12355441.29079, "trades": 68252, "taker_buy_base": 7894.86, "taker_buy_quote": 6706010.99774 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 850.89, "high": 857.73, "low": 844.71, "close": 848.81, "volume": 56495.04, "close_time": 1757087999999, "quote_volume": 48059663.11564, "trades": 224739, "taker_buy_base": 27301.287, "taker_buy_quote": 23225011.78284 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 848.81, "high": 851.65, "low": 848.44, "close": 850.96, "volume": 10870.62, "close_time": 1757102399999, "quote_volume": 9237304.43166, "trades": 52318, "taker_buy_base": 5663.46, "taker_buy_quote": 4811928.886 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 850.96, "high": 852.53, "low": 848.5, "close": 850.14, "volume": 9938.803, "close_time": 1757116799999, "quote_volume": 8455005.75806, "trades": 48560, "taker_buy_base": 5291.472, "taker_buy_quote": 4502035.29695 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 850.14, "high": 859.61, "low": 849.55, "close": 858.2, "volume": 23494.705, "close_time": 1757131199999, "quote_volume": 20092980.87365, "trades": 61313, "taker_buy_base": 13759.573, "taker_buy_quote": 11766797.14262 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 858.2, "high": 859.96, "low": 855.99, "close": 859.42, "volume": 23905.057, "close_time": 1757145599999, "quote_volume": 20514790.33599, "trades": 72774, "taker_buy_base": 13025.997, "taker_buy_quote": 11179357.54203 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 859.42, "high": 862.0, "low": 856.43, "close": 861.07, "volume": 38325.03, "close_time": 1757159999999, "quote_volume": 32924925.75245, "trades": 116136, "taker_buy_base": 20253.751, "taker_buy_quote": 17401108.68432 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 861.07, "high": 865.0, "low": 858.95, "close": 859.51, "volume": 29272.659, "close_time": 1757174399999, "quote_volume": 25238561.31551, "trades": 102131, "taker_buy_base": 16570.452, "taker_buy_quote": 14287709.06668 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 859.52, "high": 861.74, "low": 857.49, "close": 857.79, "volume": 19560.872, "close_time": 1757188799999, "quote_volume": 16811771.29758, "trades": 66129, "taker_buy_base": 10398.221, "taker_buy_quote": 8936683.28799 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 857.8, "high": 863.29, "low": 856.59, "close": 860.85, "volume": 9675.731, "close_time": 1757203199999, "quote_volume": 8318850.04676, "trades": 49780, "taker_buy_base": 5131.517, "taker_buy_quote": 4412213.0441 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 860.86, "high": 868.25, "low": 860.55, "close": 866.12, "volume": 24826.77, "close_time": 1757217599999, "quote_volume": 21470234.66587, "trades": 72393, "taker_buy_base": 14602.487, "taker_buy_quote": 12628592.28476 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 866.12, "high": 868.0, "low": 864.65, "close": 867.64, "volume": 17443.773, "close_time": 1757231999999, "quote_volume": 15116873.7079, "trades": 62612, "taker_buy_base": 11075.289, "taker_buy_quote": 9598925.00201 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 867.64, "high": 874.44, "low": 867.31, "close": 873.64, "volume": 29272.412, "close_time": 1757246399999, "quote_volume": 25516000.41784, "trades": 92574, "taker_buy_base": 17287.779, "taker_buy_quote": 15068776.80956 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 873.63, "high": 875.48, "low": 869.51, "close": 874.68, "volume": 23820.624, "close_time": 1757260799999, "quote_volume": 20783694.07061, "trades": 81904, "taker_buy_base": 11960.894, "taker_buy_quote": 10439158.3529 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 874.68, "high": 876.6, "low": 872.4, "close": 875.28, "volume": 17571.468, "close_time": 1757275199999, "quote_volume": 15366783.8159, "trades": 64041, "taker_buy_base": 9907.955, "taker_buy_quote": 8665689.76068 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 875.28, "high": 884.05, "low": 873.3, "close": 880.05, "volume": 23603.011, "close_time": 1757289599999, "quote_volume": 20742693.16896, "trades": 89702, "taker_buy_base": 13984.28, "taker_buy_quote": 12288975.07437 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 880.05, "high": 885.85, "low": 877.77, "close": 882.14, "volume": 42393.997, "close_time": 1757303999999, "quote_volume": 37389858.26311, "trades": 130890, "taker_buy_base": 21559.536, "taker_buy_quote": 19014448.12419 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 882.15, "high": 882.4, "low": 871.66, "close": 874.18, "volume": 33371.496, "close_time": 1757318399999, "quote_volume": 29232519.56001, "trades": 96782, "taker_buy_base": 14466.705, "taker_buy_quote": 12668119.59668 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 874.19, "high": 879.37, "low": 870.01, "close": 878.72, "volume": 34297.07, "close_time": 1757332799999, "quote_volume": 30013860.6478, "trades": 118517, "taker_buy_base": 16057.274, "taker_buy_quote": 14056277.58123 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 878.72, "high": 882.92, "low": 877.2, "close": 880.18, "volume": 32999.653, "close_time": 1757347199999, "quote_volume": 29045887.64764, "trades": 117510, "taker_buy_base": 18558.916, "taker_buy_quote": 16335239.9927 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 880.18, "high": 882.16, "low": 876.1, "close": 877.63, "volume": 20135.376, "close_time": 1757361599999, "quote_volume": 17700219.89381, "trades": 80789, "taker_buy_base": 10101.294, "taker_buy_quote": 8880210.92354 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 877.64, "high": 882.56, "low": 877.03, "close": 878.08, "volume": 14377.189, "close_time": 1757375999999, "quote_volume": 12644723.0065, "trades": 59553, "taker_buy_base": 8114.074, "taker_buy_quote": 7136453.31392 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 878.08, "high": 879.98, "low": 872.0, "close": 875.14, "volume": 23660.538, "close_time": 1757390399999, "quote_volume": 20696835.40628, "trades": 82406, "taker_buy_base": 12291.224, "taker_buy_quote": 10751809.1777 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 875.13, "high": 884.45, "low": 874.1, "close": 881.12, "volume": 27888.298, "close_time": 1757404799999, "quote_volume": 24534909.79956, "trades": 92417, "taker_buy_base": 15772.343, "taker_buy_quote": 13876820.87202 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 881.13, "high": 884.83, "low": 880.21, "close": 880.22, "volume": 20438.593, "close_time": 1757419199999, "quote_volume": 18037225.67666, "trades": 76899, "taker_buy_base": 10675.308, "taker_buy_quote": 9420276.68964 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 880.22, "high": 882.29, "low": 871.38, "close": 873.35, "volume": 39431.197, "close_time": 1757433599999, "quote_volume": 34546602.5679, "trades": 144371, "taker_buy_base": 19841.455, "taker_buy_quote": 17388001.27795 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 873.35, "high": 877.43, "low": 872.73, "close": 877.1, "volume": 16043.943, "close_time": 1757447999999, "quote_volume": 14033822.89011, "trades": 62258, "taker_buy_base": 8389.491, "taker_buy_quote": 7339008.19256 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 877.11, "high": 883.53, "low": 874.55, "close": 880.01, "volume": 23147.461, "close_time": 1757462399999, "quote_volume": 20387919.2923, "trades": 76186, "taker_buy_base": 10426.654, "taker_buy_quote": 9180679.36902 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 880.0, "high": 882.6, "low": 877.04, "close": 880.4, "volume": 20113.735, "close_time": 1757476799999, "quote_volume": 17697408.26949, "trades": 74564, "taker_buy_base": 8905.434, "taker_buy_quote": 7834982.21364 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 880.4, "high": 885.76, "low": 878.82, "close": 883.43, "volume": 29681.203, "close_time": 1757491199999, "quote_volume": 26209180.24863, "trades": 90918, "taker_buy_base": 17513.617, "taker_buy_quote": 15467053.89052 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 883.43, "high": 885.2, "low": 881.06, "close": 884.68, "volume": 25531.521, "close_time": 1757505599999, "quote_volume": 22547263.82265, "trades": 83772, "taker_buy_base": 13691.888, "taker_buy_quote": 12092641.12419 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 884.67, "high": 907.38, "low": 884.36, "close": 895.5, "volume": 163317.708, "close_time": 1757519999999, "quote_volume": 146772619.505122, "trades": 384770, "taker_buy_base": 93524.832, "taker_buy_quote": 84025088.698522 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 895.5, "high": 899.55, "low": 888.66, "close": 890.79, "volume": 44603.929, "close_time": 1757534399999, "quote_volume": 39919747.26907, "trades": 146153, "taker_buy_base": 22222.683, "taker_buy_quote": 19900305.95555 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 890.79, "high": 895.24, "low": 888.33, "close": 893.77, "volume": 23582.082, "close_time": 1757548799999, "quote_volume": 21035319.72073, "trades": 90730, "taker_buy_base": 11750.788, "taker_buy_quote": 10483058.30928 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 893.77, "high": 895.16, "low": 888.38, "close": 894.55, "volume": 23770.005, "close_time": 1757563199999, "quote_volume": 21199236.5922, "trades": 71084, "taker_buy_base": 12298.461, "taker_buy_quote": 10969671.77516 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 894.55, "high": 898.56, "low": 892.6, "close": 896.58, "volume": 24245.219, "close_time": 1757577599999, "quote_volume": 21713425.12323, "trades": 78020, "taker_buy_base": 12914.356, "taker_buy_quote": 11566824.47795 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 896.57, "high": 902.37, "low": 894.89, "close": 899.07, "volume": 33249.078, "close_time": 1757591999999, "quote_volume": 29886933.12209, "trades": 98122, "taker_buy_base": 19311.302, "taker_buy_quote": 17359920.29322 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 899.08, "high": 904.53, "low": 891.27, "close": 893.31, "volume": 64251.906, "close_time": 1757606399999, "quote_volume": 57682624.70216, "trades": 205712, "taker_buy_base": 33877.392, "taker_buy_quote": 30419390.32085 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 893.31, "high": 897.92, "low": 893.3, "close": 896.81, "volume": 14304.576, "close_time": 1757620799999, "quote_volume": 12811640.80072, "trades": 71580, "taker_buy_base": 7671.95, "taker_buy_quote": 6870985.62674 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 896.81, "high": 903.67, "low": 895.33, "close": 902.77, "volume": 20092.398, "close_time": 1757635199999, "quote_volume": 18084218.46774, "trades": 70377, "taker_buy_base": 11044.79, "taker_buy_quote": 9939990.1416 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 902.77, "high": 908.93, "low": 901.41, "close": 904.7, "volume": 31513.714, "close_time": 1757649599999, "quote_volume": 28507546.57032, "trades": 135029, "taker_buy_base": 17936.261, "taker_buy_quote": 16227565.07568 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 904.69, "high": 909.69, "low": 903.14, "close": 903.45, "volume": 38243.545, "close_time": 1757663999999, "quote_volume": 34698099.18147, "trades": 131485, "taker_buy_base": 21025.56, "taker_buy_quote": 19077951.68838 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 903.45, "high": 909.51, "low": 902.34, "close": 905.44, "volume": 35782.138, "close_time": 1757678399999, "quote_volume": 32440774.11026, "trades": 111044, "taker_buy_base": 19432.285, "taker_buy_quote": 17618547.0718 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 905.45, "high": 909.88, "low": 904.0, "close": 907.01, "volume": 28142.873, "close_time": 1757692799999, "quote_volume": 25546588.36574, "trades": 124876, "taker_buy_base": 16008.735, "taker_buy_quote": 14531597.12278 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 907.01, "high": 925.78, "low": 906.96, "close": 924.2, "volume": 72437.6847, "close_time": 1757707199999, "quote_volume": 66510197.3416961, "trades": 237811, "taker_buy_base": 44179.6307, "taker_buy_quote": 40555840.9926061 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 924.19, "high": 929.9, "low": 922.16, "close": 924.8, "volume": 34147.9825, "close_time": 1757721599999, "quote_volume": 31582134.8703, "trades": 124362, "taker_buy_base": 19021.0885, "taker_buy_quote": 17592404.41791 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 924.81, "high": 929.33, "low": 923.64, "close": 927.73, "volume": 32172.496, "close_time": 1757735999999, "quote_volume": 29829973.23174, "trades": 113865, "taker_buy_base": 18106.275, "taker_buy_quote": 16788816.75852 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 927.72, "high": 927.98, "low": 924.0, "close": 925.29, "volume": 22070.107, "close_time": 1757750399999, "quote_volume": 20428548.45621, "trades": 76938, "taker_buy_base": 11783.631, "taker_buy_quote": 10906862.9956 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 925.29, "high": 943.46, "low": 924.27, "close": 941.16, "volume": 71804.3044, "close_time": 1757764799999, "quote_volume": 67223881.9679012, "trades": 243556, "taker_buy_base": 43216.4424, "taker_buy_quote": 40450552.9709812 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 941.16, "high": 943.86, "low": 931.6, "close": 936.59, "volume": 54943.383, "close_time": 1757779199999, "quote_volume": 51565180.81227, "trades": 217904, "taker_buy_base": 27788.308, "taker_buy_quote": 26084261.06119 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 936.6, "high": 937.98, "low": 922.11, "close": 930.14, "volume": 53094.681, "close_time": 1757793599999, "quote_volume": 49324667.11315, "trades": 220204, "taker_buy_base": 25179.908, "taker_buy_quote": 23392347.81897 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 930.14, "high": 934.35, "low": 928.56, "close": 933.68, "volume": 17666.261, "close_time": 1757807999999, "quote_volume": 16464734.67837, "trades": 78682, "taker_buy_base": 10000.114, "taker_buy_quote": 9321082.46998 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 933.68, "high": 938.12, "low": 929.34, "close": 931.06, "volume": 25395.771, "close_time": 1757822399999, "quote_volume": 23728273.86548, "trades": 123999, "taker_buy_base": 12776.178, "taker_buy_quote": 11937242.07672 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 931.05, "high": 944.95, "low": 927.8, "close": 937.47, "volume": 36397.915, "close_time": 1757836799999, "quote_volume": 34136228.25137, "trades": 144163, "taker_buy_base": 19781.173, "taker_buy_quote": 18554686.3051 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 937.48, "high": 941.39, "low": 930.99, "close": 931.64, "volume": 22162.806, "close_time": 1757851199999, "quote_volume": 20767814.82911, "trades": 98344, "taker_buy_base": 9899.648, "taker_buy_quote": 9279536.59954 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 931.65, "high": 936.68, "low": 921.91, "close": 924.3, "volume": 41906.109, "close_time": 1757865599999, "quote_volume": 38906497.37922, "trades": 192120, "taker_buy_base": 18178.149, "taker_buy_quote": 16881627.4736 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 924.31, "high": 929.05, "low": 923.1, "close": 927.59, "volume": 19817.797, "close_time": 1757879999999, "quote_volume": 18355607.81246, "trades": 99092, "taker_buy_base": 10370.501, "taker_buy_quote": 9606021.63261 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 927.58, "high": 934.19, "low": 925.24, "close": 926.51, "volume": 14134.577, "close_time": 1757894399999, "quote_volume": 13148900.67231, "trades": 75696, "taker_buy_base": 7116.309, "taker_buy_quote": 6620061.114 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 926.51, "high": 932.95, "low": 922.0, "close": 932.31, "volume": 26678.766, "close_time": 1757908799999, "quote_volume": 24739688.97124, "trades": 131510, "taker_buy_base": 12903.887, "taker_buy_quote": 11966258.16795 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 932.31, "high": 935.72, "low": 922.28, "close": 923.43, "volume": 31089.259, "close_time": 1757923199999, "quote_volume": 28876055.23541, "trades": 139083, "taker_buy_base": 14542.507, "taker_buy_quote": 13508147.65481 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 923.42, "high": 923.42, "low": 910.64, "close": 920.12, "volume": 52159.528, "close_time": 1757937599999, "quote_volume": 47839473.93669, "trades": 234919, "taker_buy_base": 23465.963, "taker_buy_quote": 21519458.14479 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 920.11, "high": 923.16, "low": 912.27, "close": 916.5, "volume": 42106.257, "close_time": 1757951999999, "quote_volume": 38650112.57248, "trades": 217202, "taker_buy_base": 20524.209, "taker_buy_quote": 18844090.82191 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 916.51, "high": 922.08, "low": 912.73, "close": 919.5, "volume": 15446.201, "close_time": 1757966399999, "quote_volume": 14173445.56531, "trades": 110561, "taker_buy_base": 8180.951, "taker_buy_quote": 7509264.90214 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 919.5, "high": 922.4, "low": 918.24, "close": 919.68, "volume": 7769.076, "close_time": 1757980799999, "quote_volume": 7149364.97314, "trades": 53745, "taker_buy_base": 4357.786, "taker_buy_quote": 4010591.31512 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 919.68, "high": 922.68, "low": 916.66, "close": 921.16, "volume": 14974.101, "close_time": 1757995199999, "quote_volume": 13781471.31241, "trades": 78100, "taker_buy_base": 8476.088, "taker_buy_quote": 7801234.56975 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 921.15, "high": 932.36, "low": 916.77, "close": 930.89, "volume": 46290.786, "close_time": 1758009599999, "quote_volume": 42927652.12601, "trades": 158471, "taker_buy_base": 22866.245, "taker_buy_quote": 21198750.89847 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 930.9, "high": 933.55, "low": 924.81, "close": 927.48, "volume": 26409.801, "close_time": 1758023999999, "quote_volume": 24531892.66151, "trades": 124349, "taker_buy_base": 14188.087, "taker_buy_quote": 13179927.92626 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 927.49, "high": 937.89, "low": 921.94, "close": 937.64, "volume": 53458.32, "close_time": 1758038399999, "quote_volume": 49660207.53188, "trades": 240191, "taker_buy_base": 29188.999, "taker_buy_quote": 27126928.69894 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 937.64, "high": 957.17, "low": 932.49, "close": 954.66, "volume": 106691.2545, "close_time": 1758052799999, "quote_volume": 101269851.1209392, "trades": 379744, "taker_buy_base": 60624.4745, "taker_buy_quote": 57559308.4312892 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 954.65, "high": 959.0, "low": 953.28, "close": 955.65, "volume": 37094.576, "close_time": 1758067199999, "quote_volume": 35466372.99429, "trades": 114948, "taker_buy_base": 20016.675, "taker_buy_quote": 19140213.00363 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 955.65, "high": 963.0, "low": 954.31, "close": 957.0, "volume": 55393.4275, "close_time": 1758081599999, "quote_volume": 53136047.00889, "trades": 187953, "taker_buy_base": 29049.9685, "taker_buy_quote": 27866217.30931 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 957.0, "high": 959.28, "low": 946.69, "close": 954.7, "volume": 48216.698, "close_time": 1758095999999, "quote_volume": 45927725.77476, "trades": 178819, "taker_buy_base": 24408.572, "taker_buy_quote": 23255880.71256 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 954.7, "high": 957.19, "low": 951.16, "close": 953.24, "volume": 32488.46, "close_time": 1758110399999, "quote_volume": 31000352.92759, "trades": 130561, "taker_buy_base": 14471.58, "taker_buy_quote": 13809811.884 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 953.25, "high": 954.81, "low": 947.11, "close": 951.15, "volume": 32893.53, "close_time": 1758124799999, "quote_volume": 31283476.64023, "trades": 150474, "taker_buy_base": 18304.972, "taker_buy_quote": 17410297.01046 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 951.14, "high": 962.68, "low": 946.1, "close": 956.46, "volume": 71349.018, "close_time": 1758139199999, "quote_volume": 68039598.19164, "trades": 324843, "taker_buy_base": 37738.384, "taker_buy_quote": 35991021.43425 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 956.46, "high": 995.44, "low": 951.7, "close": 989.98, "volume": 121852.0623, "close_time": 1758153599999, "quote_volume": 119265478.1514879, "trades": 340265, "taker_buy_base": 69381.7363, "taker_buy_quote": 67891588.0413679 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 989.97, "high": 997.0, "low": 982.75, "close": 995.52, "volume": 71209.241, "close_time": 1758167999999, "quote_volume": 70454177.09755, "trades": 221581, "taker_buy_base": 37113.926, "taker_buy_quote": 36730861.37271 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 995.52, "high": 999.72, "low": 987.14, "close": 998.22, "volume": 69176.966, "close_time": 1758182399999, "quote_volume": 68784361.0446296, "trades": 206244, "taker_buy_base": 39857.381, "taker_buy_quote": 39636305.6534496 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 998.23, "high": 1006.88, "low": 990.48, "close": 991.71, "volume": 137415.4047, "close_time": 1758196799999, "quote_volume": 137246285.2438579, "trades": 340857, "taker_buy_base": 71979.5328, "taker_buy_quote": 71917524.9244689 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 991.72, "high": 998.89, "low": 990.8, "close": 993.45, "volume": 50020.893, "close_time": 1758211199999, "quote_volume": 49756348.91278, "trades": 195829, "taker_buy_base": 27379.934, "taker_buy_quote": 27235337.46281 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 993.44, "high": 995.48, "low": 985.6, "close": 988.01, "volume": 42804.842, "close_time": 1758225599999, "quote_volume": 42424016.03674, "trades": 143400, "taker_buy_base": 19338.267, "taker_buy_quote": 19167045.91153 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 988.0, "high": 989.03, "low": 979.48, "close": 981.04, "volume": 32045.215, "close_time": 1758239999999, "quote_volume": 31534759.09444, "trades": 83637, "taker_buy_base": 15301.07, "taker_buy_quote": 15059825.02167 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 981.05, "high": 988.67, "low": 980.7, "close": 984.96, "volume": 40855.712, "close_time": 1758254399999, "quote_volume": 40249608.3443, "trades": 127367, "taker_buy_base": 20158.089, "taker_buy_quote": 19862155.59986 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 984.96, "high": 997.7, "low": 982.12, "close": 994.76, "volume": 84339.996, "close_time": 1758268799999, "quote_volume": 83706834.39363, "trades": 275354, "taker_buy_base": 42699.984, "taker_buy_quote": 42384487.40738 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 994.75, "high": 1002.99, "low": 984.64, "close": 985.75, "volume": 89119.718, "close_time": 1758283199999, "quote_volume": 88582745.53292, "trades": 286038, "taker_buy_base": 42329.175, "taker_buy_quote": 42097013.25428 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 985.74, "high": 992.41, "low": 973.9, "close": 982.64, "volume": 65298.09, "close_time": 1758297599999, "quote_volume": 64297312.40911, "trades": 273572, "taker_buy_base": 29835.845, "taker_buy_quote": 29389618.13966 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 982.63, "high": 985.2, "low": 975.0, "close": 978.3, "volume": 31629.685, "close_time": 1758311999999, "quote_volume": 31018311.22188, "trades": 149515, "taker_buy_base": 15699.762, "taker_buy_quote": 15400165.83765 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 978.3, "high": 985.45, "low": 977.15, "close": 984.1, "volume": 22339.56, "close_time": 1758326399999, "quote_volume": 21936109.6017, "trades": 92074, "taker_buy_base": 10601.235, "taker_buy_quote": 10410987.22429 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 984.1, "high": 993.11, "low": 982.9, "close": 991.61, "volume": 35618.362, "close_time": 1758340799999, "quote_volume": 35178389.46138, "trades": 144903, "taker_buy_base": 18986.05, "taker_buy_quote": 18748701.63053 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 991.61, "high": 1001.65, "low": 990.79, "close": 999.46, "volume": 38784.865, "close_time": 1758355199999, "quote_volume": 38667968.1904, "trades": 164587, "taker_buy_base": 21684.978, "taker_buy_quote": 21620312.8228 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 999.48, "high": 1005.32, "low": 993.79, "close": 1001.77, "volume": 63509.079, "close_time": 1758369599999, "quote_volume": 63476004.30752, "trades": 212927, "taker_buy_base": 34810.543, "taker_buy_quote": 34803662.79296 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1001.77, "high": 1028.01, "low": 998.51, "close": 1021.1, "volume": 102856.8666, "close_time": 1758383999999, "quote_volume": 104119870.7667227, "trades": 357935, "taker_buy_base": 56474.3876, "taker_buy_quote": 57186699.4916327 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1021.09, "high": 1029.12, "low": 1017.0, "close": 1019.16, "volume": 68296.109, "close_time": 1758398399999, "quote_volume": 69846449.5758, "trades": 240614, "taker_buy_base": 32988.84, "taker_buy_quote": 33753918.12556 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1019.15, "high": 1048.0, "low": 1018.23, "close": 1043.77, "volume": 71900.795, "close_time": 1758412799999, "quote_volume": 74448489.01058, "trades": 266876, "taker_buy_base": 39064.514, "taker_buy_quote": 40426063.96359 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1043.77, "high": 1083.47, "low": 1039.41, "close": 1069.46, "volume": 169396.9373, "close_time": 1758427199999, "quote_volume": 180473124.568191, "trades": 660730, "taker_buy_base": 88618.1693, "taker_buy_quote": 94311687.916823 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1069.46, "high": 1080.79, "low": 1058.91, "close": 1073.73, "volume": 74833.267, "close_time": 1758441599999, "quote_volume": 80104762.0331, "trades": 327000, "taker_buy_base": 38674.686, "taker_buy_quote": 41402708.01175 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1073.73, "high": 1075.25, "low": 1050.32, "close": 1051.11, "volume": 77528.058, "close_time": 1758455999999, "quote_volume": 82335049.36655, "trades": 349626, "taker_buy_base": 34679.556, "taker_buy_quote": 36843525.0483 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1051.12, "high": 1057.97, "low": 1044.0, "close": 1056.31, "volume": 54942.037, "close_time": 1758470399999, "quote_volume": 57775852.61405, "trades": 281551, "taker_buy_base": 27625.477, "taker_buy_quote": 29055205.16368 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1056.32, "high": 1058.0, "low": 1039.2, "close": 1047.85, "volume": 52106.523, "close_time": 1758484799999, "quote_volume": 54505476.50065, "trades": 206375, "taker_buy_base": 24833.887, "taker_buy_quote": 25979726.22437 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1047.85, "high": 1054.99, "low": 1040.98, "close": 1047.8, "volume": 35604.46, "close_time": 1758499199999, "quote_volume": 37326391.59346, "trades": 132071, "taker_buy_base": 20002.135, "taker_buy_quote": 20971780.63413 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1047.8, "high": 1050.55, "low": 1024.86, "close": 1029.95, "volume": 106198.084, "close_time": 1758513599999, "quote_volume": 109730146.91947, "trades": 524852, "taker_buy_base": 55831.404, "taker_buy_quote": 57676604.75952 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1029.94, "high": 1038.37, "low": 993.31, "close": 1023.76, "volume": 166170.306, "close_time": 1758527999999, "quote_volume": 169264496.13555, "trades": 571820, "taker_buy_base": 87130.238, "taker_buy_quote": 88710777.9757 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1023.75, "high": 1035.81, "low": 1012.52, "close": 1018.36, "volume": 76916.756, "close_time": 1758542399999, "quote_volume": 78774469.83323, "trades": 349589, "taker_buy_base": 38987.524, "taker_buy_quote": 39934082.10267 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1018.36, "high": 1027.82, "low": 993.9, "close": 997.61, "volume": 106609.258, "close_time": 1758556799999, "quote_volume": 107823717.47769, "trades": 361568, "taker_buy_base": 52502.405, "taker_buy_quote": 53143137.45096 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 997.61, "high": 998.3, "low": 976.89, "close": 981.04, "volume": 96553.511, "close_time": 1758571199999, "quote_volume": 95473892.99247, "trades": 307847, "taker_buy_base": 47710.064, "taker_buy_quote": 47193878.00886 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 981.03, "high": 997.68, "low": 978.6, "close": 992.9, "volume": 36282.481, "close_time": 1758585599999, "quote_volume": 35887159.0875, "trades": 122511, "taker_buy_base": 20303.038, "taker_buy_quote": 20087404.35594 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 992.9, "high": 997.4, "low": 962.38, "close": 982.49, "volume": 78563.247, "close_time": 1758599999999, "quote_volume": 76893936.3855, "trades": 285959, "taker_buy_base": 39025.983, "taker_buy_quote": 38212240.03103 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 982.49, "high": 1007.67, "low": 976.48, "close": 1001.69, "volume": 86768.979, "close_time": 1758614399999, "quote_volume": 86317690.99306, "trades": 315385, "taker_buy_base": 45766.137, "taker_buy_quote": 45524203.12764 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1001.7, "high": 1020.0, "low": 997.0, "close": 1010.75, "volume": 74614.554, "close_time": 1758628799999, "quote_volume": 75049666.8426, "trades": 319303, "taker_buy_base": 33663.03, "taker_buy_quote": 33876383.05226 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1010.74, "high": 1026.47, "low": 1008.87, "close": 1022.67, "volume": 101516.673, "close_time": 1758643199999, "quote_volume": 103326160.14944, "trades": 476939, "taker_buy_base": 49539.091, "taker_buy_quote": 50421064.70854 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1022.68, "high": 1027.37, "low": 1006.11, "close": 1009.25, "volume": 55433.724, "close_time": 1758657599999, "quote_volume": 56346074.85771, "trades": 291780, "taker_buy_base": 26752.134, "taker_buy_quote": 27204852.48801 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1009.25, "high": 1021.0, "low": 1008.32, "close": 1015.98, "volume": 23173.893, "close_time": 1758671999999, "quote_volume": 23533748.66418, "trades": 152114, "taker_buy_base": 12161.008, "taker_buy_quote": 12351425.02793 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1015.98, "high": 1026.79, "low": 1002.01, "close": 1002.56, "volume": 64226.849, "close_time": 1758686399999, "quote_volume": 65269893.99844, "trades": 332885, "taker_buy_base": 29257.327, "taker_buy_quote": 29743004.22845 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1002.56, "high": 1019.1, "low": 991.46, "close": 1018.08, "volume": 67852.559, "close_time": 1758700799999, "quote_volume": 68506703.8209, "trades": 325331, "taker_buy_base": 37199.958, "taker_buy_quote": 37583764.9659 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1018.09, "high": 1034.5, "low": 1012.5, "close": 1015.99, "volume": 103521.23, "close_time": 1758715199999, "quote_volume": 105947694.96309, "trades": 401500, "taker_buy_base": 47187.45, "taker_buy_quote": 48296436.5967 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1016.0, "high": 1021.17, "low": 1003.35, "close": 1009.2, "volume": 70584.063, "close_time": 1758729599999, "quote_volume": 71613369.1169, "trades": 290622, "taker_buy_base": 33020.639, "taker_buy_quote": 33499196.45649 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1009.2, "high": 1019.63, "low": 1007.93, "close": 1015.65, "volume": 33864.301, "close_time": 1758743999999, "quote_volume": 34356427.41888, "trades": 147284, "taker_buy_base": 15614.745, "taker_buy_quote": 15842577.54729 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1015.64, "high": 1019.85, "low": 1012.0, "close": 1018.49, "volume": 23000.88, "close_time": 1758758399999, "quote_volume": 23398269.57273, "trades": 106960, "taker_buy_base": 12743.242, "taker_buy_quote": 12964352.60492 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1018.49, "high": 1019.9, "low": 995.14, "close": 999.41, "volume": 79262.967, "close_time": 1758772799999, "quote_volume": 79826792.12862, "trades": 286087, "taker_buy_base": 38624.74, "taker_buy_quote": 38897697.84113 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 999.41, "high": 1000.0, "low": 985.6, "close": 992.0, "volume": 73838.493, "close_time": 1758787199999, "quote_volume": 73295475.89843, "trades": 309916, "taker_buy_base": 34525.319, "taker_buy_quote": 34276384.87168 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 991.99, "high": 996.34, "low": 981.03, "close": 986.09, "volume": 46118.657, "close_time": 1758801599999, "quote_volume": 45582701.16079, "trades": 241110, "taker_buy_base": 22772.179, "taker_buy_quote": 22510630.87156 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 986.09, "high": 1000.39, "low": 980.0, "close": 995.3, "volume": 90665.509, "close_time": 1758815999999, "quote_volume": 89888411.14659, "trades": 400755, "taker_buy_base": 46074.066, "taker_buy_quote": 45679780.01949 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 995.29, "high": 997.26, "low": 949.0, "close": 958.65, "volume": 272918.647, "close_time": 1758830399999, "quote_volume": 264014829.71092, "trades": 619512, "taker_buy_base": 165907.931, "taker_buy_quote": 160319737.18122 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 958.65, "high": 961.12, "low": 939.55, "close": 945.9, "volume": 72316.981, "close_time": 1758844799999, "quote_volume": 68709957.92878, "trades": 280109, "taker_buy_base": 33730.842, "taker_buy_quote": 32061272.06953 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 945.9, "high": 959.0, "low": 941.03, "close": 945.61, "volume": 76189.935, "close_time": 1758859199999, "quote_volume": 72307967.49444, "trades": 322894, "taker_buy_base": 36345.354, "taker_buy_quote": 34499706.21226 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 945.6, "high": 949.98, "low": 936.0, "close": 949.46, "volume": 59032.292, "close_time": 1758873599999, "quote_volume": 55648061.09514, "trades": 247610, "taker_buy_base": 26750.803, "taker_buy_quote": 25225461.34572 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 949.46, "high": 951.12, "low": 932.04, "close": 937.29, "volume": 76377.262, "close_time": 1758887999999, "quote_volume": 71866346.68591, "trades": 264615, "taker_buy_base": 35306.604, "taker_buy_quote": 33245060.71765 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 937.3, "high": 951.87, "low": 932.01, "close": 942.42, "volume": 82011.852, "close_time": 1758902399999, "quote_volume": 77373393.29401, "trades": 403147, "taker_buy_base": 43426.204, "taker_buy_quote": 40982922.59065 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 942.42, "high": 966.23, "low": 941.41, "close": 954.81, "volume": 67389.841, "close_time": 1758916799999, "quote_volume": 64506954.21928, "trades": 278645, "taker_buy_base": 33509.541, "taker_buy_quote": 32072167.61277 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 954.81, "high": 960.85, "low": 951.52, "close": 960.8, "volume": 23756.332, "close_time": 1758931199999, "quote_volume": 22705888.32756, "trades": 116508, "taker_buy_base": 12788.968, "taker_buy_quote": 12222643.60844 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 960.81, "high": 967.47, "low": 955.56, "close": 966.41, "volume": 33563.663, "close_time": 1758945599999, "quote_volume": 32257754.71266, "trades": 168545, "taker_buy_base": 16441.44, "taker_buy_quote": 15807433.98485 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 966.4, "high": 974.01, "low": 965.23, "close": 972.29, "volume": 48622.329, "close_time": 1758959999999, "quote_volume": 47147588.50977, "trades": 190788, "taker_buy_base": 24643.433, "taker_buy_quote": 23896092.11255 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 972.28, "high": 975.13, "low": 964.95, "close": 970.41, "volume": 42953.596, "close_time": 1758974399999, "quote_volume": 41642384.39135, "trades": 168885, "taker_buy_base": 24970.79, "taker_buy_quote": 24212511.58514 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 970.41, "high": 985.79, "low": 968.39, "close": 976.23, "volume": 54658.081, "close_time": 1758988799999, "quote_volume": 53430874.77057, "trades": 197482, "taker_buy_base": 30842.747, "taker_buy_quote": 30130203.24097 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 976.23, "high": 976.98, "low": 965.0, "close": 969.61, "volume": 27722.967, "close_time": 1759003199999, "quote_volume": 26902600.2595, "trades": 154300, "taker_buy_base": 13203.548, "taker_buy_quote": 12812698.1592 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 969.6, "high": 978.0, "low": 967.2, "close": 968.45, "volume": 37725.779, "close_time": 1759017599999, "quote_volume": 36656033.05886, "trades": 162251, "taker_buy_base": 19511.018, "taker_buy_quote": 18961066.76814 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 968.46, "high": 974.93, "low": 965.38, "close": 974.25, "volume": 35713.355, "close_time": 1759031999999, "quote_volume": 34648263.71151, "trades": 167933, "taker_buy_base": 18180.948, "taker_buy_quote": 17636090.82858 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 974.25, "high": 975.26, "low": 968.6, "close": 969.5, "volume": 21753.807, "close_time": 1759046399999, "quote_volume": 21135804.49093, "trades": 114979, "taker_buy_base": 9566.14, "taker_buy_quote": 9293969.85106 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 969.49, "high": 973.23, "low": 962.68, "close": 973.22, "volume": 39881.415, "close_time": 1759060799999, "quote_volume": 38580101.84378, "trades": 173065, "taker_buy_base": 20820.846, "taker_buy_quote": 20145630.38559 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 973.23, "high": 979.26, "low": 966.31, "close": 976.0, "volume": 36095.463, "close_time": 1759075199999, "quote_volume": 35144985.27782, "trades": 166735, "taker_buy_base": 18623.479, "taker_buy_quote": 18134495.19974 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 976.0, "high": 980.55, "low": 975.53, "close": 978.22, "volume": 22129.608, "close_time": 1759089599999, "quote_volume": 21640436.56589, "trades": 107370, "taker_buy_base": 11810.279, "taker_buy_quote": 11548340.66554 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 978.23, "high": 993.65, "low": 977.8, "close": 993.01, "volume": 32912.832, "close_time": 1759103999999, "quote_volume": 32475168.1875, "trades": 160880, "taker_buy_base": 18491.451, "taker_buy_quote": 18245167.19522 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 993.01, "high": 1011.41, "low": 991.12, "close": 1010.26, "volume": 45752.513, "close_time": 1759118399999, "quote_volume": 45734909.98242, "trades": 255970, "taker_buy_base": 25962.154, "taker_buy_quote": 25960127.03759 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1010.26, "high": 1013.73, "low": 1005.44, "close": 1009.87, "volume": 35406.568, "close_time": 1759132799999, "quote_volume": 35736724.79198, "trades": 236337, "taker_buy_base": 18827.45, "taker_buy_quote": 19004335.55586 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1009.86, "high": 1012.75, "low": 1002.11, "close": 1004.94, "volume": 51138.304, "close_time": 1759147199999, "quote_volume": 51501885.3114, "trades": 244099, "taker_buy_base": 24251.494, "taker_buy_quote": 24428247.24578 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1004.94, "high": 1023.16, "low": 1000.0, "close": 1011.08, "volume": 80902.15, "close_time": 1759161599999, "quote_volume": 81876260.26405, "trades": 379134, "taker_buy_base": 39726.798, "taker_buy_quote": 40193220.41389 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1011.07, "high": 1021.31, "low": 1003.53, "close": 1020.23, "volume": 39148.102, "close_time": 1759175999999, "quote_volume": 39609578.37736, "trades": 205336, "taker_buy_base": 21691.231, "taker_buy_quote": 21955669.26649 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1020.23, "high": 1036.0, "low": 1019.02, "close": 1029.79, "volume": 39634.863, "close_time": 1759190399999, "quote_volume": 40793695.74094, "trades": 248383, "taker_buy_base": 21928.46, "taker_buy_quote": 22567105.10663 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1029.79, "high": 1034.01, "low": 1020.87, "close": 1023.2, "volume": 35681.851, "close_time": 1759204799999, "quote_volume": 36628673.70513, "trades": 233816, "taker_buy_base": 18356.782, "taker_buy_quote": 18843740.74723 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1023.19, "high": 1027.98, "low": 1016.76, "close": 1020.13, "volume": 38610.655, "close_time": 1759219199999, "quote_volume": 39503052.08541, "trades": 232457, "taker_buy_base": 19970.789, "taker_buy_quote": 20435397.95826 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1020.12, "high": 1021.65, "low": 1003.13, "close": 1014.36, "volume": 75809.647, "close_time": 1759233599999, "quote_volume": 76722471.23388, "trades": 294830, "taker_buy_base": 33297.188, "taker_buy_quote": 33712287.18689 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1014.36, "high": 1014.66, "low": 992.93, "close": 998.19, "volume": 58527.453, "close_time": 1759247999999, "quote_volume": 58754507.60377, "trades": 325425, "taker_buy_base": 27411.958, "taker_buy_quote": 27517636.04644 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 998.2, "high": 1009.49, "low": 996.78, "close": 1007.29, "volume": 30285.098, "close_time": 1759262399999, "quote_volume": 30347238.25969, "trades": 207485, "taker_buy_base": 16439.088, "taker_buy_quote": 16474906.4326 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1007.29, "high": 1010.5, "low": 1001.3, "close": 1008.51, "volume": 19916.267, "close_time": 1759276799999, "quote_volume": 20025968.21765, "trades": 143946, "taker_buy_base": 10074.509, "taker_buy_quote": 10132030.41053 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1008.51, "high": 1016.0, "low": 1003.35, "close": 1004.81, "volume": 33219.802, "close_time": 1759291199999, "quote_volume": 33560344.03429, "trades": 182636, "taker_buy_base": 16974.184, "taker_buy_quote": 17151672.2743 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1004.8, "high": 1013.32, "low": 1004.54, "close": 1010.03, "volume": 26583.993, "close_time": 1759305599999, "quote_volume": 26861198.53245, "trades": 160701, "taker_buy_base": 12558.188, "taker_buy_quote": 12686724.13735 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1010.03, "high": 1036.2, "low": 1009.5, "close": 1023.42, "volume": 85163.799, "close_time": 1759319999999, "quote_volume": 87376354.14049, "trades": 388517, "taker_buy_base": 44669.28, "taker_buy_quote": 45833056.31069 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1023.42, "high": 1028.6, "low": 1015.24, "close": 1019.31, "volume": 64011.555, "close_time": 1759334399999, "quote_volume": 65424690.27565, "trades": 289509, "taker_buy_base": 29338.168, "taker_buy_quote": 30000709.44637 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1019.32, "high": 1025.36, "low": 1016.49, "close": 1019.7, "volume": 34979.889, "close_time": 1759348799999, "quote_volume": 35700195.94022, "trades": 208379, "taker_buy_base": 18264.593, "taker_buy_quote": 18640128.86822 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1019.71, "high": 1026.59, "low": 1017.46, "close": 1026.5, "volume": 25048.773, "close_time": 1759363199999, "quote_volume": 25594000.89144, "trades": 132096, "taker_buy_base": 12814.768, "taker_buy_quote": 13096993.0935 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1026.5, "high": 1037.6, "low": 1022.01, "close": 1031.04, "volume": 57301.513, "close_time": 1759377599999, "quote_volume": 59063193.91316, "trades": 294943, "taker_buy_base": 28456.899, "taker_buy_quote": 29336506.30614 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1031.04, "high": 1041.18, "low": 1026.93, "close": 1036.1, "volume": 41695.27, "close_time": 1759391999999, "quote_volume": 43140248.82323, "trades": 231363, "taker_buy_base": 23866.152, "taker_buy_quote": 24700603.63367 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1036.11, "high": 1050.0, "low": 1033.61, "close": 1047.81, "volume": 43389.383, "close_time": 1759406399999, "quote_volume": 45212406.58743, "trades": 253500, "taker_buy_base": 23950.656, "taker_buy_quote": 24965892.19669 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1047.81, "high": 1063.45, "low": 1041.09, "close": 1055.68, "volume": 94596.817, "close_time": 1759420799999, "quote_volume": 99662677.88929, "trades": 463999, "taker_buy_base": 52061.642, "taker_buy_quote": 54864734.42528 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1055.68, "high": 1076.71, "low": 1054.96, "close": 1073.81, "volume": 54374.442, "close_time": 1759435199999, "quote_volume": 57835465.53443, "trades": 287659, "taker_buy_base": 30735.178, "taker_buy_quote": 32699426.61299 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1073.82, "high": 1099.22, "low": 1073.01, "close": 1090.22, "volume": 89322.02, "close_time": 1759449599999, "quote_volume": 96986256.55904, "trades": 344984, "taker_buy_base": 47237.133, "taker_buy_quote": 51303125.37154 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1090.22, "high": 1112.57, "low": 1084.02, "close": 1108.0, "volume": 108032.2594, "close_time": 1759463999999, "quote_volume": 118742056.626489, "trades": 394390, "taker_buy_base": 61027.0094, "taker_buy_quote": 67088484.164899 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1107.99, "high": 1112.68, "low": 1084.66, "close": 1086.24, "volume": 88059.094, "close_time": 1759478399999, "quote_volume": 96558262.68863, "trades": 393741, "taker_buy_base": 36373.564, "taker_buy_quote": 39918184.17793 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1086.25, "high": 1114.95, "low": 1083.84, "close": 1106.39, "volume": 78824.281, "close_time": 1759492799999, "quote_volume": 86910208.93795, "trades": 357993, "taker_buy_base": 43660.28, "taker_buy_quote": 48156667.40916 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1106.4, "high": 1168.0, "low": 1102.48, "close": 1165.3, "volume": 204171.5253, "close_time": 1759507199999, "quote_volume": 231656148.408744, "trades": 845057, "taker_buy_base": 113156.8733, "taker_buy_quote": 128486846.680044 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1165.3, "high": 1178.65, "low": 1120.1, "close": 1170.39, "volume": 172839.5583, "close_time": 1759521599999, "quote_volume": 199322580.21872, "trades": 819085, "taker_buy_base": 82293.9913, "taker_buy_quote": 94975987.6185 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1170.39, "high": 1192.42, "low": 1164.82, "close": 1189.4, "volume": 93070.0026, "close_time": 1759535999999, "quote_volume": 109775804.481024, "trades": 374708, "taker_buy_base": 46441.3726, "taker_buy_quote": 54780277.458824 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1189.4, "high": 1190.47, "low": 1164.0, "close": 1170.39, "volume": 75136.165, "close_time": 1759550399999, "quote_volume": 88266220.61246, "trades": 386859, "taker_buy_base": 35314.517, "taker_buy_quote": 41489495.51444 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1170.39, "high": 1182.39, "low": 1165.15, "close": 1166.82, "volume": 48231.612, "close_time": 1759564799999, "quote_volume": 56602224.71854, "trades": 291536, "taker_buy_base": 24522.717, "taker_buy_quote": 28787350.25698 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1166.82, "high": 1168.86, "low": 1145.0, "close": 1151.69, "volume": 62960.971, "close_time": 1759579199999, "quote_volume": 72777753.8222, "trades": 346637, "taker_buy_base": 32118.132, "taker_buy_quote": 37140549.95868 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1151.69, "high": 1154.18, "low": 1139.77, "close": 1144.44, "volume": 56232.377, "close_time": 1759593599999, "quote_volume": 64516001.32199, "trades": 338526, "taker_buy_base": 26939.718, "taker_buy_quote": 30916739.43219 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1144.42, "high": 1158.52, "low": 1134.93, "close": 1146.99, "volume": 58361.665, "close_time": 1759607999999, "quote_volume": 66764712.10875, "trades": 249343, "taker_buy_base": 28564.3, "taker_buy_quote": 32694199.43956 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1146.98, "high": 1156.35, "low": 1144.44, "close": 1150.75, "volume": 36515.719, "close_time": 1759622399999, "quote_volume": 42003762.35995, "trades": 122390, "taker_buy_base": 20771.296, "taker_buy_quote": 23895398.83877 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1150.75, "high": 1169.55, "low": 1143.14, "close": 1163.22, "volume": 61516.806, "close_time": 1759636799999, "quote_volume": 71233074.28563, "trades": 279731, "taker_buy_base": 34055.422, "taker_buy_quote": 39445910.03305 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1163.23, "high": 1189.0, "low": 1163.09, "close": 1178.03, "volume": 82710.947, "close_time": 1759651199999, "quote_volume": 97381718.59519, "trades": 429447, "taker_buy_base": 43063.313, "taker_buy_quote": 50697040.20456 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1178.02, "high": 1180.17, "low": 1153.84, "close": 1167.85, "volume": 62843.658, "close_time": 1759665599999, "quote_volume": 73145116.41317, "trades": 369804, "taker_buy_base": 28154.248, "taker_buy_quote": 32772791.50288 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1167.85, "high": 1171.2, "low": 1156.99, "close": 1158.57, "volume": 38162.867, "close_time": 1759679999999, "quote_volume": 44418015.34074, "trades": 280003, "taker_buy_base": 18306.054, "taker_buy_quote": 21309715.68572 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1158.57, "high": 1169.73, "low": 1148.25, "close": 1149.82, "volume": 34864.244, "close_time": 1759694399999, "quote_volume": 40415928.52659, "trades": 243767, "taker_buy_base": 17158.602, "taker_buy_quote": 19897704.59217 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1149.82, "high": 1167.38, "low": 1147.84, "close": 1167.38, "volume": 26631.656, "close_time": 1759708799999, "quote_volume": 30826787.8719, "trades": 145602, "taker_buy_base": 15882.485, "taker_buy_quote": 18382527.03014 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1167.38, "high": 1183.99, "low": 1161.85, "close": 1182.33, "volume": 64919.483, "close_time": 1759723199999, "quote_volume": 76264438.22571, "trades": 370441, "taker_buy_base": 35568.597, "taker_buy_quote": 41785990.86723 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1182.32, "high": 1223.9, "low": 1178.51, "close": 1198.26, "volume": 158776.3162, "close_time": 1759737599999, "quote_volume": 191077640.649637, "trades": 630528, "taker_buy_base": 92240.7132, "taker_buy_quote": 110947392.790747 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1198.26, "high": 1222.71, "low": 1198.26, "close": 1222.19, "volume": 82124.588, "close_time": 1759751999999, "quote_volume": 99687494.77463, "trades": 398418, "taker_buy_base": 44822.146, "taker_buy_quote": 54411080.83562 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1222.19, "high": 1239.94, "low": 1209.22, "close": 1221.5, "volume": 152394.0799, "close_time": 1759766399999, "quote_volume": 186798881.53014, "trades": 657144, "taker_buy_base": 74446.3909, "taker_buy_quote": 91245966.45346 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1221.49, "high": 1227.85, "low": 1213.91, "close": 1225.53, "volume": 82318.28, "close_time": 1759780799999, "quote_volume": 100495043.37816, "trades": 317989, "taker_buy_base": 52176.091, "taker_buy_quote": 63713973.4127 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1225.52, "high": 1230.44, "low": 1218.01, "close": 1223.19, "volume": 46944.813, "close_time": 1759795199999, "quote_volume": 57457734.82235, "trades": 220219, "taker_buy_base": 23279.151, "taker_buy_quote": 28502686.04308 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1223.17, "high": 1229.56, "low": 1204.61, "close": 1223.34, "volume": 70710.701, "close_time": 1759809599999, "quote_volume": 86248174.52928, "trades": 333664, "taker_buy_base": 35953.235, "taker_buy_quote": 43878020.27403 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1223.35, "high": 1263.99, "low": 1220.43, "close": 1250.04, "volume": 174258.4373, "close_time": 1759823999999, "quote_volume": 217162872.793891, "trades": 676621, "taker_buy_base": 99258.0823, "taker_buy_quote": 123654866.879451 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1250.04, "high": 1317.45, "low": 1232.72, "close": 1313.15, "volume": 274708.5309, "close_time": 1759838399999, "quote_volume": 351555084.461587, "trades": 979698, "taker_buy_base": 149055.1789, "taker_buy_quote": 190918012.020597 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1313.14, "high": 1349.99, "low": 1260.68, "close": 1280.97, "volume": 512769.6155, "close_time": 1759852799999, "quote_volume": 668350395.67308, "trades": 1718684, "taker_buy_base": 246712.5985, "taker_buy_quote": 321817732.69208 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1280.96, "high": 1303.0, "low": 1265.4, "close": 1296.99, "volume": 181510.933, "close_time": 1759867199999, "quote_volume": 233254053.25013, "trades": 787294, "taker_buy_base": 92150.697, "taker_buy_quote": 118462411.54205 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1296.98, "high": 1328.2, "low": 1295.5, "close": 1304.43, "volume": 137720.271, "close_time": 1759881599999, "quote_volume": 180832675.8307, "trades": 539312, "taker_buy_base": 69179.605, "taker_buy_quote": 90849526.14504 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1304.43, "high": 1334.19, "low": 1271.04, "close": 1276.22, "volume": 222864.968, "close_time": 1759895999999, "quote_volume": 289815099.2538, "trades": 776091, "taker_buy_base": 99723.743, "taker_buy_quote": 129858725.05861 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1276.22, "high": 1313.83, "low": 1264.32, "close": 1312.47, "volume": 162548.119, "close_time": 1759910399999, "quote_volume": 209709896.07406, "trades": 752709, "taker_buy_base": 85149.458, "taker_buy_quote": 109854813.46733 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1312.47, "high": 1327.74, "low": 1302.56, "close": 1313.37, "volume": 130370.492, "close_time": 1759924799999, "quote_volume": 171501476.58149, "trades": 631468, "taker_buy_base": 65321.553, "taker_buy_quote": 85951247.43365 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1313.37, "high": 1320.0, "low": 1285.0, "close": 1293.96, "volume": 140909.05, "close_time": 1759939199999, "quote_volume": 183660680.5848, "trades": 677947, "taker_buy_base": 65437.063, "taker_buy_quote": 85319979.43538 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1293.96, "high": 1322.79, "low": 1289.0, "close": 1315.71, "volume": 90690.224, "close_time": 1759953599999, "quote_volume": 118768488.84147, "trades": 415045, "taker_buy_base": 49885.663, "taker_buy_quote": 65365674.44926 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1315.71, "high": 1324.74, "low": 1295.0, "close": 1307.4, "volume": 79172.27, "close_time": 1759967999999, "quote_volume": 103457640.55667, "trades": 238220, "taker_buy_base": 35047.836, "taker_buy_quote": 45840923.94296 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1307.4, "high": 1318.24, "low": 1252.92, "close": 1278.88, "volume": 184507.711, "close_time": 1759982399999, "quote_volume": 236545684.63417, "trades": 489927, "taker_buy_base": 89332.14, "taker_buy_quote": 114342607.05242 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1278.88, "high": 1320.0, "low": 1272.31, "close": 1309.9, "volume": 187386.523, "close_time": 1759996799999, "quote_volume": 244031711.51338, "trades": 551762, "taker_buy_base": 101213.335, "taker_buy_quote": 131870808.96717 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1309.89, "high": 1310.49, "low": 1267.67, "close": 1281.23, "volume": 175999.44, "close_time": 1760011199999, "quote_volume": 226122934.14584, "trades": 632804, "taker_buy_base": 89120.004, "taker_buy_quote": 114488115.9043 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1281.22, "high": 1290.89, "low": 1227.32, "close": 1239.64, "volume": 238890.708, "close_time": 1760025599999, "quote_volume": 299450723.82013, "trades": 861061, "taker_buy_base": 109014.992, "taker_buy_quote": 136711603.20389 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1239.65, "high": 1247.43, "low": 1224.38, "close": 1241.46, "volume": 92773.4, "close_time": 1760039999999, "quote_volume": 114655925.26566, "trades": 402630, "taker_buy_base": 46399.643, "taker_buy_quote": 57364551.38455 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1241.47, "high": 1260.64, "low": 1239.97, "close": 1255.35, "volume": 46069.822, "close_time": 1760054399999, "quote_volume": 57703774.74599, "trades": 209219, "taker_buy_base": 26812.404, "taker_buy_quote": 33583168.81329 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1255.35, "high": 1269.19, "low": 1244.1, "close": 1259.62, "volume": 79559.491, "close_time": 1760068799999, "quote_volume": 99966163.64935, "trades": 381094, "taker_buy_base": 41313.167, "taker_buy_quote": 51927393.68161 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1259.62, "high": 1278.52, "low": 1258.04, "close": 1263.75, "volume": 85038.533, "close_time": 1760083199999, "quote_volume": 107887751.38885, "trades": 478480, "taker_buy_base": 42133.313, "taker_buy_quote": 53463215.5685 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1263.76, "high": 1273.67, "low": 1245.81, "close": 1270.71, "volume": 87016.806, "close_time": 1760097599999, "quote_volume": 109663256.58912, "trades": 404201, "taker_buy_base": 44538.178, "taker_buy_quote": 56179116.33335 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1270.72, "high": 1274.16, "low": 1205.23, "close": 1215.49, "volume": 222145.968, "close_time": 1760111999999, "quote_volume": 274802579.70191, "trades": 721541, "taker_buy_base": 102164.829, "taker_buy_quote": 126341928.59131 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1215.49, "high": 1247.04, "low": 1210.06, "close": 1235.58, "volume": 152593.862, "close_time": 1760126399999, "quote_volume": 187273036.78269, "trades": 649184, "taker_buy_base": 75129.07, "taker_buy_quote": 92223948.2045 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1235.58, "high": 1243.42, "low": 860.11, "close": 1102.47, "volume": 878671.013, "close_time": 1760140799999, "quote_volume": 958996123.85146, "trades": 2226275, "taker_buy_base": 405855.265, "taker_buy_quote": 443257898.26708 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1102.57, "high": 1143.33, "low": 1073.0, "close": 1128.42, "volume": 346186.066, "close_time": 1760155199999, "quote_volume": 384573919.64795, "trades": 1335093, "taker_buy_base": 169263.767, "taker_buy_quote": 188089118.8174 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1128.36, "high": 1140.0, "low": 1084.47, "close": 1094.02, "volume": 179384.26, "close_time": 1760169599999, "quote_volume": 199025415.39416, "trades": 823204, "taker_buy_base": 82731.062, "taker_buy_quote": 91788851.45925 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1094.03, "high": 1140.11, "low": 1090.0, "close": 1129.79, "volume": 147321.808, "close_time": 1760183999999, "quote_volume": 165284332.09933, "trades": 707298, "taker_buy_base": 79733.198, "taker_buy_quote": 89487355.83053 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1129.78, "high": 1158.28, "low": 1115.02, "close": 1142.71, "volume": 119311.118, "close_time": 1760198399999, "quote_volume": 135406218.02847, "trades": 654189, "taker_buy_base": 59862.722, "taker_buy_quote": 67960633.48375 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1142.71, "high": 1182.76, "low": 1135.32, "close": 1141.14, "volume": 147647.126, "close_time": 1760212799999, "quote_volume": 171454440.99716, "trades": 690655, "taker_buy_base": 74864.539, "taker_buy_quote": 86961148.15069 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1141.14, "high": 1147.64, "low": 1106.24, "close": 1135.07, "volume": 111054.867, "close_time": 1760227199999, "quote_volume": 125632093.87539, "trades": 628802, "taker_buy_base": 52667.852, "taker_buy_quote": 59599113.78297 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1135.07, "high": 1137.97, "low": 1107.43, "close": 1121.3, "volume": 99493.494, "close_time": 1760241599999, "quote_volume": 111357046.40454, "trades": 657660, "taker_buy_base": 51610.043, "taker_buy_quote": 57794212.01934 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1121.3, "high": 1170.39, "low": 1117.58, "close": 1160.83, "volume": 99947.407, "close_time": 1760255999999, "quote_volume": 114692583.53411, "trades": 580840, "taker_buy_base": 56123.336, "taker_buy_quote": 64403635.539 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1160.82, "high": 1231.0, "low": 1154.73, "close": 1230.12, "volume": 253058.1, "close_time": 1760270399999, "quote_volume": 303673023.21527, "trades": 953598, "taker_buy_base": 136876.591, "taker_buy_quote": 164398403.81937 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1230.11, "high": 1307.98, "low": 1220.0, "close": 1302.29, "volume": 375150.835, "close_time": 1760284799999, "quote_volume": 471412823.3904, "trades": 1362287, "taker_buy_base": 192007.793, "taker_buy_quote": 241421584.9095 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1302.29, "high": 1312.31, "low": 1272.11, "close": 1296.19, "volume": 234970.336, "close_time": 1760299199999, "quote_volume": 304060530.77044, "trades": 827561, "taker_buy_base": 127720.286, "taker_buy_quote": 165274053.12956 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1296.23, "high": 1319.8, "low": 1276.24, "close": 1302.65, "volume": 142627.844, "close_time": 1760313599999, "quote_volume": 184827739.16875, "trades": 620004, "taker_buy_base": 74676.729, "taker_buy_quote": 96874652.92926 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1302.65, "high": 1322.0, "low": 1292.02, "close": 1296.29, "volume": 151908.591, "close_time": 1760327999999, "quote_volume": 198581824.97294, "trades": 746733, "taker_buy_base": 73265.257, "taker_buy_quote": 95863223.23609 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1296.3, "high": 1353.55, "low": 1283.44, "close": 1343.95, "volume": 275326.482, "close_time": 1760342399999, "quote_volume": 365137759.64083, "trades": 1202732, "taker_buy_base": 156664.301, "taker_buy_quote": 207880682.18976 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1343.95, "high": 1375.11, "low": 1266.0, "close": 1294.2, "volume": 564374.4789, "close_time": 1760356799999, "quote_volume": 751292777.28373, "trades": 1948354, "taker_buy_base": 264671.5899, "taker_buy_quote": 352835635.27373 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1294.2, "high": 1304.98, "low": 1251.28, "close": 1274.15, "volume": 297319.01, "close_time": 1760371199999, "quote_volume": 381097918.26607, "trades": 1091028, "taker_buy_base": 144667.817, "taker_buy_quote": 185457952.24116 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1274.15, "high": 1288.92, "low": 1261.61, "close": 1271.56, "volume": 125665.688, "close_time": 1760385599999, "quote_volume": 160383912.15679, "trades": 637035, "taker_buy_base": 62484.478, "taker_buy_quote": 79763785.69552 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1271.56, "high": 1299.0, "low": 1271.46, "close": 1294.55, "volume": 68482.722, "close_time": 1760399999999, "quote_volume": 88207814.82002, "trades": 346092, "taker_buy_base": 34668.106, "taker_buy_quote": 44656578.40968 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1294.54, "high": 1318.26, "low": 1271.28, "close": 1278.14, "volume": 116224.342, "close_time": 1760414399999, "quote_volume": 150154402.51308, "trades": 664791, "taker_buy_base": 57051.83, "taker_buy_quote": 73739352.50139 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1278.14, "high": 1280.16, "low": 1179.4, "close": 1195.36, "volume": 319672.236, "close_time": 1760428799999, "quote_volume": 390755663.5297, "trades": 1320803, "taker_buy_base": 140341.744, "taker_buy_quote": 171434331.46559 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1195.35, "high": 1213.03, "low": 1164.6, "close": 1170.35, "volume": 246725.858, "close_time": 1760443199999, "quote_volume": 293090335.51979, "trades": 1256201, "taker_buy_base": 129313.296, "taker_buy_quote": 153565901.09474 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1170.35, "high": 1216.47, "low": 1143.01, "close": 1213.75, "volume": 354133.669, "close_time": 1760457599999, "quote_volume": 416522098.99985, "trades": 1531766, "taker_buy_base": 183381.509, "taker_buy_quote": 216003626.5525 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1213.76, "high": 1250.65, "low": 1191.66, "close": 1206.54, "volume": 249098.11, "close_time": 1760471999999, "quote_volume": 303723387.74675, "trades": 1073262, "taker_buy_base": 120809.891, "taker_buy_quote": 147382868.36782 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1206.55, "high": 1222.71, "low": 1203.45, "close": 1208.52, "volume": 112805.567, "close_time": 1760486399999, "quote_volume": 136983262.82766, "trades": 397804, "taker_buy_base": 73961.245, "taker_buy_quote": 89815319.3903 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1208.55, "high": 1222.76, "low": 1199.79, "close": 1206.66, "volume": 81399.732, "close_time": 1760500799999, "quote_volume": 98433521.59228, "trades": 489987, "taker_buy_base": 39319.644, "taker_buy_quote": 47575468.30931 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1206.66, "high": 1216.36, "low": 1176.14, "close": 1189.77, "volume": 133311.337, "close_time": 1760515199999, "quote_volume": 158799135.85219, "trades": 696446, "taker_buy_base": 57601.753, "taker_buy_quote": 68628791.448 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1189.76, "high": 1215.24, "low": 1177.14, "close": 1185.02, "volume": 127909.681, "close_time": 1760529599999, "quote_volume": 152816920.33999, "trades": 666092, "taker_buy_base": 59652.859, "taker_buy_quote": 71316656.62911 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1185.01, "high": 1191.29, "low": 1164.5, "close": 1168.53, "volume": 167214.152, "close_time": 1760543999999, "quote_volume": 196589257.85112, "trades": 808317, "taker_buy_base": 88917.3, "taker_buy_quote": 104563660.71344 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1168.54, "high": 1187.88, "low": 1156.13, "close": 1164.3, "volume": 117871.206, "close_time": 1760558399999, "quote_volume": 137895194.95589, "trades": 554449, "taker_buy_base": 61040.651, "taker_buy_quote": 71452068.94601 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1164.3, "high": 1170.4, "low": 1148.92, "close": 1162.57, "volume": 79621.639, "close_time": 1760572799999, "quote_volume": 92165412.3585, "trades": 375226, "taker_buy_base": 39255.573, "taker_buy_quote": 45462886.81433 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1162.57, "high": 1195.0, "low": 1158.69, "close": 1183.82, "volume": 93924.651, "close_time": 1760587199999, "quote_volume": 111015901.81105, "trades": 482029, "taker_buy_base": 53773.062, "taker_buy_quote": 63550015.89448 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1183.83, "high": 1192.37, "low": 1173.87, "close": 1184.47, "volume": 88770.421, "close_time": 1760601599999, "quote_volume": 105080538.09786, "trades": 460501, "taker_buy_base": 42527.549, "taker_buy_quote": 50351592.75292 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1184.48, "high": 1194.21, "low": 1170.11, "close": 1181.67, "volume": 136912.269, "close_time": 1760615999999, "quote_volume": 161922731.02283, "trades": 689182, "taker_buy_base": 68538.428, "taker_buy_quote": 81099797.4333 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1181.68, "high": 1191.27, "low": 1132.36, "close": 1135.2, "volume": 152233.155, "close_time": 1760630399999, "quote_volume": 177521245.98503, "trades": 813012, "taker_buy_base": 71070.141, "taker_buy_quote": 82978186.77019 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1135.2, "high": 1156.53, "low": 1122.31, "close": 1145.3, "volume": 183547.639, "close_time": 1760644799999, "quote_volume": 209415513.66511, "trades": 1094194, "taker_buy_base": 99433.417, "taker_buy_quote": 113524983.29136 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1145.31, "high": 1164.62, "low": 1141.29, "close": 1144.83, "volume": 61438.362, "close_time": 1760659199999, "quote_volume": 70739312.27455, "trades": 359875, "taker_buy_base": 30357.715, "taker_buy_quote": 34975068.57618 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1144.83, "high": 1156.3, "low": 1137.42, "close": 1150.54, "volume": 60190.929, "close_time": 1760673599999, "quote_volume": 69095317.50162, "trades": 367602, "taker_buy_base": 30994.187, "taker_buy_quote": 35591380.76341 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1150.54, "high": 1154.09, "low": 1059.53, "close": 1062.67, "volume": 247556.486, "close_time": 1760687999999, "quote_volume": 271859896.95754, "trades": 1031536, "taker_buy_base": 95513.035, "taker_buy_quote": 104805765.36197 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1062.68, "high": 1080.0, "low": 1021.0, "close": 1072.28, "volume": 412436.785, "close_time": 1760702399999, "quote_volume": 431610413.38295, "trades": 1677563, "taker_buy_base": 207871.97, "taker_buy_quote": 217640332.04966 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1072.28, "high": 1077.31, "low": 1046.99, "close": 1074.01, "volume": 178906.177, "close_time": 1760716799999, "quote_volume": 190348534.19436, "trades": 1127213, "taker_buy_base": 90954.176, "taker_buy_quote": 96831241.43327 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1074.01, "high": 1093.0, "low": 1063.21, "close": 1066.84, "volume": 118370.016, "close_time": 1760731199999, "quote_volume": 127586705.46898, "trades": 657150, "taker_buy_base": 65644.661, "taker_buy_quote": 70796648.76777 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1066.85, "high": 1090.36, "low": 1064.56, "close": 1071.15, "volume": 48761.378, "close_time": 1760745599999, "quote_volume": 52627897.83192, "trades": 261041, "taker_buy_base": 26237.21, "taker_buy_quote": 28320401.47306 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1071.15, "high": 1094.8, "low": 1069.41, "close": 1090.19, "volume": 64988.882, "close_time": 1760759999999, "quote_volume": 70514215.82547, "trades": 356267, "taker_buy_base": 35096.103, "taker_buy_quote": 38074447.43755 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1090.18, "high": 1131.05, "low": 1080.08, "close": 1119.34, "volume": 120645.623, "close_time": 1760774399999, "quote_volume": 133890433.80027, "trades": 586074, "taker_buy_base": 65853.04, "taker_buy_quote": 73049643.648 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1119.33, "high": 1125.5, "low": 1096.48, "close": 1103.58, "volume": 90196.171, "close_time": 1760788799999, "quote_volume": 100106237.28397, "trades": 464246, "taker_buy_base": 44293.623, "taker_buy_quote": 49177326.78182 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1103.59, "high": 1105.8, "low": 1082.7, "close": 1091.24, "volume": 63752.634, "close_time": 1760803199999, "quote_volume": 69677692.9295, "trades": 413164, "taker_buy_base": 29570.914, "taker_buy_quote": 32321706.16709 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1091.24, "high": 1103.84, "low": 1081.67, "close": 1103.09, "volume": 41039.024, "close_time": 1760817599999, "quote_volume": 44856764.6507, "trades": 243140, "taker_buy_base": 21925.124, "taker_buy_quote": 23980024.17115 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1103.08, "high": 1105.38, "low": 1083.8, "close": 1092.43, "volume": 39374.183, "close_time": 1760831999999, "quote_volume": 43078945.73777, "trades": 207317, "taker_buy_base": 14741.378, "taker_buy_quote": 16138731.40462 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1092.42, "high": 1094.18, "low": 1077.0, "close": 1091.71, "volume": 35912.744, "close_time": 1760846399999, "quote_volume": 38964308.76807, "trades": 220530, "taker_buy_base": 17137.191, "taker_buy_quote": 18603231.11928 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1091.72, "high": 1097.5, "low": 1081.92, "close": 1084.38, "volume": 37769.692, "close_time": 1760860799999, "quote_volume": 41125317.17191, "trades": 216057, "taker_buy_base": 17956.893, "taker_buy_quote": 19556546.34557 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1084.39, "high": 1110.0, "low": 1068.04, "close": 1100.55, "volume": 134768.661, "close_time": 1760875199999, "quote_volume": 146962485.61132, "trades": 716223, "taker_buy_base": 66908.089, "taker_buy_quote": 72989530.76083 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1100.55, "high": 1122.98, "low": 1091.27, "close": 1118.94, "volume": 113855.833, "close_time": 1760889599999, "quote_volume": 126456314.70749, "trades": 502090, "taker_buy_base": 57028.783, "taker_buy_quote": 63351195.63753 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1118.94, "high": 1133.76, "low": 1115.43, "close": 1117.11, "volume": 58143.795, "close_time": 1760903999999, "quote_volume": 65359195.46933, "trades": 318809, "taker_buy_base": 28649.318, "taker_buy_quote": 32210638.51168 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1117.11, "high": 1121.82, "low": 1107.6, "close": 1109.88, "volume": 29536.847, "close_time": 1760918399999, "quote_volume": 32963040.41643, "trades": 179308, "taker_buy_base": 12680.297, "taker_buy_quote": 14162203.90666 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1109.88, "high": 1130.27, "low": 1088.19, "close": 1128.17, "volume": 85423.794, "close_time": 1760932799999, "quote_volume": 94523510.65054, "trades": 443493, "taker_buy_base": 44836.217, "taker_buy_quote": 49660362.11884 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1128.17, "high": 1143.2, "low": 1121.27, "close": 1125.08, "volume": 95828.533, "close_time": 1760947199999, "quote_volume": 108380483.53858, "trades": 499447, "taker_buy_base": 46031.651, "taker_buy_quote": 52077176.89542 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1125.07, "high": 1129.88, "low": 1109.84, "close": 1115.44, "volume": 84104.74, "close_time": 1760961599999, "quote_volume": 94207360.94555, "trades": 392301, "taker_buy_base": 43159.903, "taker_buy_quote": 48362299.82179 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1115.45, "high": 1117.03, "low": 1099.49, "close": 1110.6, "volume": 94546.764, "close_time": 1760975999999, "quote_volume": 104915257.44258, "trades": 521693, "taker_buy_base": 43787.06, "taker_buy_quote": 48593562.17554 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1110.61, "high": 1110.61, "low": 1088.33, "close": 1100.91, "volume": 94453.306, "close_time": 1760990399999, "quote_volume": 103558093.06831, "trades": 522164, "taker_buy_base": 48140.661, "taker_buy_quote": 52779426.46499 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1100.91, "high": 1104.28, "low": 1092.56, "close": 1100.19, "volume": 26953.918, "close_time": 1761004799999, "quote_volume": 29629553.51755, "trades": 200823, "taker_buy_base": 14176.407, "taker_buy_quote": 15587525.00856 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1100.2, "high": 1102.16, "low": 1077.0, "close": 1081.63, "volume": 58595.071, "close_time": 1761019199999, "quote_volume": 63665592.28411, "trades": 307986, "taker_buy_base": 24996.981, "taker_buy_quote": 27167083.24994 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1081.62, "high": 1081.99, "low": 1062.0, "close": 1072.25, "volume": 91129.277, "close_time": 1761033599999, "quote_volume": 97507880.07835, "trades": 504138, "taker_buy_base": 49033.135, "taker_buy_quote": 52463089.52854 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1072.24, "high": 1079.68, "low": 1065.61, "close": 1076.54, "volume": 55340.994, "close_time": 1761047999999, "quote_volume": 59253079.41308, "trades": 281657, "taker_buy_base": 31806.569, "taker_buy_quote": 34062465.36901 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1076.54, "high": 1114.53, "low": 1068.39, "close": 1111.97, "volume": 148101.162, "close_time": 1761062399999, "quote_volume": 161679221.17345, "trades": 707485, "taker_buy_base": 78788.103, "taker_buy_quote": 86035067.85338 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1111.96, "high": 1113.27, "low": 1080.27, "close": 1089.64, "volume": 120738.189, "close_time": 1761076799999, "quote_volume": 132475136.8734, "trades": 590029, "taker_buy_base": 60019.597, "taker_buy_quote": 65830347.79033 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1089.65, "high": 1091.0, "low": 1052.46, "close": 1057.16, "volume": 67619.808, "close_time": 1761091199999, "quote_volume": 72375144.73323, "trades": 372045, "taker_buy_base": 29572.013, "taker_buy_quote": 31673036.8488 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1057.16, "high": 1071.01, "low": 1053.57, "close": 1067.99, "volume": 61299.868, "close_time": 1761105599999, "quote_volume": 65267163.74555, "trades": 315485, "taker_buy_base": 39733.21, "taker_buy_quote": 42325688.95839 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1067.99, "high": 1074.79, "low": 1061.5, "close": 1071.14, "volume": 41920.445, "close_time": 1761119999999, "quote_volume": 44832621.71876, "trades": 245927, "taker_buy_base": 22481.182, "taker_buy_quote": 24049498.57543 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1071.13, "high": 1075.15, "low": 1058.85, "close": 1069.46, "volume": 63159.291, "close_time": 1761134399999, "quote_volume": 67333535.01365, "trades": 343660, "taker_buy_base": 26645.969, "taker_buy_quote": 28432492.53578 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1069.46, "high": 1083.8, "low": 1065.61, "close": 1080.99, "volume": 127027.728, "close_time": 1761148799999, "quote_volume": 136619751.44723, "trades": 720192, "taker_buy_base": 62570.483, "taker_buy_quote": 67302625.58784 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1080.99, "high": 1081.69, "low": 1063.42, "close": 1069.95, "volume": 49580.465, "close_time": 1761163199999, "quote_volume": 53179176.20886, "trades": 367918, "taker_buy_base": 22776.149, "taker_buy_quote": 24431708.37076 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1069.96, "high": 1073.72, "low": 1053.25, "close": 1071.82, "volume": 54261.265, "close_time": 1761177599999, "quote_volume": 57692547.9567, "trades": 333781, "taker_buy_base": 25713.667, "taker_buy_quote": 27358390.10392 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1071.83, "high": 1091.56, "low": 1071.83, "close": 1087.01, "volume": 49571.647, "close_time": 1761191999999, "quote_volume": 53643870.82919, "trades": 256647, "taker_buy_base": 27767.441, "taker_buy_quote": 30045900.88833 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1087.02, "high": 1112.12, "low": 1083.17, "close": 1109.98, "volume": 99130.765, "close_time": 1761206399999, "quote_volume": 109151547.04979, "trades": 421004, "taker_buy_base": 58961.21, "taker_buy_quote": 64940994.58118 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1109.97, "high": 1123.32, "low": 1092.93, "close": 1094.55, "volume": 156289.93, "close_time": 1761220799999, "quote_volume": 172931520.2034, "trades": 727108, "taker_buy_base": 74472.148, "taker_buy_quote": 82395088.10872 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1094.55, "high": 1161.9, "low": 1076.54, "close": 1129.95, "volume": 312482.035, "close_time": 1761235199999, "quote_volume": 351285261.86367, "trades": 1151079, "taker_buy_base": 166184.173, "taker_buy_quote": 187017822.78507 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1129.95, "high": 1140.5, "low": 1107.37, "close": 1117.8, "volume": 107023.923, "close_time": 1761249599999, "quote_volume": 120522071.21787, "trades": 616622, "taker_buy_base": 51161.114, "taker_buy_quote": 57654828.20499 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1117.81, "high": 1131.02, "low": 1111.04, "close": 1126.72, "volume": 50448.418, "close_time": 1761263999999, "quote_volume": 56513003.80295, "trades": 244237, "taker_buy_base": 25489.868, "taker_buy_quote": 28556771.38111 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1126.71, "high": 1140.94, "low": 1126.55, "close": 1135.59, "volume": 60710.45, "close_time": 1761278399999, "quote_volume": 68815875.43844, "trades": 351287, "taker_buy_base": 31344.651, "taker_buy_quote": 35529239.94562 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1135.58, "high": 1144.17, "low": 1121.8, "close": 1125.25, "volume": 68616.622, "close_time": 1761292799999, "quote_volume": 77907790.12216, "trades": 382648, "taker_buy_base": 30230.747, "taker_buy_quote": 34349302.73258 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1125.24, "high": 1135.85, "low": 1120.27, "close": 1125.37, "volume": 57386.315, "close_time": 1761307199999, "quote_volume": 64708691.79224, "trades": 337602, "taker_buy_base": 29015.325, "taker_buy_quote": 32727422.41239 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1125.37, "high": 1137.78, "low": 1103.04, "close": 1104.42, "volume": 89359.286, "close_time": 1761321599999, "quote_volume": 99921980.27145, "trades": 504662, "taker_buy_base": 40368.182, "taker_buy_quote": 45152703.19765 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1104.41, "high": 1114.4, "low": 1097.39, "close": 1109.86, "volume": 43459.543, "close_time": 1761335999999, "quote_volume": 48020432.06007, "trades": 233122, "taker_buy_base": 21280.781, "taker_buy_quote": 23515151.66492 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1109.86, "high": 1113.75, "low": 1106.76, "close": 1109.01, "volume": 23180.426, "close_time": 1761350399999, "quote_volume": 25733817.13156, "trades": 115116, "taker_buy_base": 11159.341, "taker_buy_quote": 12391387.68116 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1109.0, "high": 1119.34, "low": 1100.96, "close": 1117.17, "volume": 34662.276, "close_time": 1761364799999, "quote_volume": 38489627.32966, "trades": 172344, "taker_buy_base": 19224.881, "taker_buy_quote": 21362399.71493 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1117.17, "high": 1119.15, "low": 1110.69, "close": 1112.72, "volume": 31058.85, "close_time": 1761379199999, "quote_volume": 34647028.8743, "trades": 141346, "taker_buy_base": 14096.938, "taker_buy_quote": 15728837.16716 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1112.71, "high": 1118.23, "low": 1110.0, "close": 1115.76, "volume": 25075.142, "close_time": 1761393599999, "quote_volume": 27955641.239, "trades": 136294, "taker_buy_base": 13618.837, "taker_buy_quote": 15185921.40579 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1115.76, "high": 1118.0, "low": 1105.0, "close": 1108.61, "volume": 34193.458, "close_time": 1761407999999, "quote_volume": 38021044.73683, "trades": 190463, "taker_buy_base": 13636.147, "taker_buy_quote": 15168311.05024 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1108.61, "high": 1117.05, "low": 1107.68, "close": 1116.33, "volume": 17217.97, "close_time": 1761422399999, "quote_volume": 19160133.57922, "trades": 115438, "taker_buy_base": 9366.882, "taker_buy_quote": 10423390.56109 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1116.34, "high": 1120.89, "low": 1112.87, "close": 1116.53, "volume": 20508.887, "close_time": 1761436799999, "quote_volume": 22920329.19271, "trades": 89953, "taker_buy_base": 13483.339, "taker_buy_quote": 15077926.96137 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1116.53, "high": 1124.37, "low": 1114.48, "close": 1116.98, "volume": 36032.509, "close_time": 1761451199999, "quote_volume": 40352270.36662, "trades": 169729, "taker_buy_base": 17857.983, "taker_buy_quote": 19999864.98741 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1116.98, "high": 1122.24, "low": 1116.02, "close": 1120.39, "volume": 18055.535, "close_time": 1761465599999, "quote_volume": 20212348.32341, "trades": 112352, "taker_buy_base": 8748.834, "taker_buy_quote": 9794599.20732 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1120.39, "high": 1136.36, "low": 1120.38, "close": 1135.28, "volume": 56712.958, "close_time": 1761479999999, "quote_volume": 63959428.69347, "trades": 278885, "taker_buy_base": 32347.815, "taker_buy_quote": 36488210.30851 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1135.39, "high": 1139.25, "low": 1126.77, "close": 1133.43, "volume": 59874.88, "close_time": 1761494399999, "quote_volume": 67881214.85465, "trades": 316607, "taker_buy_base": 28921.519, "taker_buy_quote": 32792745.12794 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1133.42, "high": 1133.8, "low": 1123.18, "close": 1126.58, "volume": 26654.804, "close_time": 1761508799999, "quote_volume": 30052997.20934, "trades": 162501, "taker_buy_base": 13025.326, "taker_buy_quote": 14685701.15762 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1126.58, "high": 1143.35, "low": 1123.05, "close": 1138.19, "volume": 43608.859, "close_time": 1761523199999, "quote_volume": 49580668.84901, "trades": 235619, "taker_buy_base": 25120.422, "taker_buy_quote": 28570534.46036 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1138.19, "high": 1164.54, "low": 1136.96, "close": 1151.18, "volume": 84946.356, "close_time": 1761537599999, "quote_volume": 97767033.46929, "trades": 379928, "taker_buy_base": 46957.656, "taker_buy_quote": 54050352.63037 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1151.18, "high": 1161.0, "low": 1135.76, "close": 1156.48, "volume": 98162.814, "close_time": 1761551999999, "quote_volume": 112833290.16625, "trades": 382670, "taker_buy_base": 48795.817, "taker_buy_quote": 56153281.71927 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1156.49, "high": 1179.98, "low": 1147.32, "close": 1179.7, "volume": 100883.129, "close_time": 1761566399999, "quote_volume": 116931803.58289, "trades": 468237, "taker_buy_base": 54704.836, "taker_buy_quote": 63467449.91698 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1179.69, "high": 1182.6, "low": 1131.44, "close": 1143.86, "volume": 121087.152, "close_time": 1761580799999, "quote_volume": 139762710.08202, "trades": 683991, "taker_buy_base": 53848.667, "taker_buy_quote": 62199701.37669 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1143.85, "high": 1153.88, "low": 1142.1, "close": 1145.17, "volume": 48955.773, "close_time": 1761595199999, "quote_volume": 56199812.33212, "trades": 279121, "taker_buy_base": 21884.374, "taker_buy_quote": 25125806.47787 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1145.18, "high": 1147.41, "low": 1132.85, "close": 1138.88, "volume": 40432.471, "close_time": 1761609599999, "quote_volume": 46116173.09644, "trades": 230775, "taker_buy_base": 18723.639, "taker_buy_quote": 21362417.75332 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1138.88, "high": 1147.57, "low": 1131.5, "close": 1138.51, "volume": 37933.716, "close_time": 1761623999999, "quote_volume": 43190719.63498, "trades": 238683, "taker_buy_base": 18083.236, "taker_buy_quote": 20600017.71565 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1138.52, "high": 1143.73, "low": 1121.14, "close": 1132.46, "volume": 52016.823, "close_time": 1761638399999, "quote_volume": 58829088.08698, "trades": 311520, "taker_buy_base": 24298.89, "taker_buy_quote": 27493829.73447 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1132.46, "high": 1139.0, "low": 1130.1, "close": 1132.16, "volume": 29953.118, "close_time": 1761652799999, "quote_volume": 33987809.59075, "trades": 201641, "taker_buy_base": 14578.221, "taker_buy_quote": 16544837.21257 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1132.16, "high": 1147.19, "low": 1127.0, "close": 1135.62, "volume": 69244.871, "close_time": 1761667199999, "quote_volume": 78831097.73, "trades": 405281, "taker_buy_base": 37435.959, "taker_buy_quote": 42616430.51636 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1135.62, "high": 1148.94, "low": 1126.61, "close": 1128.92, "volume": 43005.894, "close_time": 1761681599999, "quote_volume": 49029491.46018, "trades": 277068, "taker_buy_base": 21037.202, "taker_buy_quote": 24002584.25712 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1128.92, "high": 1129.3, "low": 1074.0, "close": 1103.45, "volume": 119424.748, "close_time": 1761695999999, "quote_volume": 131324445.83341, "trades": 637698, "taker_buy_base": 51084.541, "taker_buy_quote": 56138801.91017 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1103.45, "high": 1108.54, "low": 1098.33, "close": 1104.61, "volume": 37471.065, "close_time": 1761710399999, "quote_volume": 41366490.74101, "trades": 254398, "taker_buy_base": 19759.529, "taker_buy_quote": 21819770.41063 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1104.6, "high": 1121.35, "low": 1103.92, "close": 1117.28, "volume": 61162.476, "close_time": 1761724799999, "quote_volume": 68165931.53532, "trades": 329014, "taker_buy_base": 32763.366, "taker_buy_quote": 36512011.83882 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1117.29, "high": 1120.16, "low": 1110.68, "close": 1113.66, "volume": 135891.142, "close_time": 1761739199999, "quote_volume": 151486223.29844, "trades": 510260, "taker_buy_base": 72400.434, "taker_buy_quote": 80711231.83062 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1113.67, "high": 1118.8, "low": 1096.0, "close": 1099.23, "volume": 71454.854, "close_time": 1761753599999, "quote_volume": 79220585.91581, "trades": 396736, "taker_buy_base": 35093.665, "taker_buy_quote": 38939969.05084 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1099.24, "high": 1114.16, "low": 1082.59, "close": 1107.24, "volume": 116790.481, "close_time": 1761767999999, "quote_volume": 128727422.27226, "trades": 659743, "taker_buy_base": 59153.04, "taker_buy_quote": 65223088.08793 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1107.24, "high": 1119.42, "low": 1103.4, "close": 1107.7, "volume": 36943.478, "close_time": 1761782399999, "quote_volume": 41105776.5839, "trades": 194809, "taker_buy_base": 19980.831, "taker_buy_quote": 22237564.20359 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1107.7, "high": 1120.15, "low": 1104.47, "close": 1118.97, "volume": 47837.444, "close_time": 1761796799999, "quote_volume": 53348081.24607, "trades": 210150, "taker_buy_base": 26305.643, "taker_buy_quote": 29345012.0289 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1118.97, "high": 1118.97, "low": 1090.0, "close": 1118.24, "volume": 91731.404, "close_time": 1761811199999, "quote_volume": 101469491.97581, "trades": 468477, "taker_buy_base": 43282.169, "taker_buy_quote": 47911386.50047 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1118.25, "high": 1129.55, "low": 1107.81, "close": 1111.56, "volume": 76991.759, "close_time": 1761825599999, "quote_volume": 86071489.12319, "trades": 372458, "taker_buy_base": 40457.021, "taker_buy_quote": 45247301.92467 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1111.56, "high": 1114.19, "low": 1075.4, "close": 1077.13, "volume": 124771.993, "close_time": 1761839999999, "quote_volume": 136035948.93281, "trades": 775557, "taker_buy_base": 53237.357, "taker_buy_quote": 58063395.50951 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1077.13, "high": 1084.25, "low": 1058.8, "close": 1061.76, "volume": 75333.386, "close_time": 1761854399999, "quote_volume": 80599109.67321, "trades": 506456, "taker_buy_base": 32003.55, "taker_buy_quote": 34265787.21825 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1061.76, "high": 1079.56, "low": 1043.48, "close": 1079.05, "volume": 91625.671, "close_time": 1761868799999, "quote_volume": 97091632.53819, "trades": 485682, "taker_buy_base": 40012.42, "taker_buy_quote": 42476784.7796 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1079.06, "high": 1089.11, "low": 1074.83, "close": 1086.2, "volume": 59685.698, "close_time": 1761883199999, "quote_volume": 64597959.94147, "trades": 338978, "taker_buy_base": 34208.161, "taker_buy_quote": 37033995.34032 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1086.2, "high": 1103.4, "low": 1085.44, "close": 1099.03, "volume": 81477.168, "close_time": 1761897599999, "quote_volume": 89232177.13946, "trades": 404051, "taker_buy_base": 43392.849, "taker_buy_quote": 47525254.78525 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1099.04, "high": 1104.93, "low": 1077.82, "close": 1088.19, "volume": 246999.367, "close_time": 1761911999999, "quote_volume": 269170780.80546, "trades": 1035268, "taker_buy_base": 122547.029, "taker_buy_quote": 133560112.36379 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1088.19, "high": 1092.41, "low": 1077.19, "close": 1084.53, "volume": 83050.804, "close_time": 1761926399999, "quote_volume": 90040314.3846, "trades": 511469, "taker_buy_base": 41989.089, "taker_buy_quote": 45534573.64649 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1084.52, "high": 1092.23, "low": 1071.43, "close": 1090.0, "volume": 47291.716, "close_time": 1761940799999, "quote_volume": 51100036.03559, "trades": 313316, "taker_buy_base": 22784.847, "taker_buy_quote": 24641566.26564 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1090.0, "high": 1091.0, "low": 1084.01, "close": 1088.9, "volume": 19164.893, "close_time": 1761955199999, "quote_volume": 20853510.79134, "trades": 123390, "taker_buy_base": 9492.798, "taker_buy_quote": 10329827.64722 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1088.9, "high": 1095.0, "low": 1082.02, "close": 1090.0, "volume": 52406.356, "close_time": 1761969599999, "quote_volume": 57086993.13591, "trades": 198760, "taker_buy_base": 25794.094, "taker_buy_quote": 28099303.99294 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1089.99, "high": 1091.37, "low": 1084.28, "close": 1086.46, "volume": 21604.788, "close_time": 1761983999999, "quote_volume": 23499731.10622, "trades": 137654, "taker_buy_base": 10126.084, "taker_buy_quote": 11012992.49987 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1086.47, "high": 1089.52, "low": 1085.52, "close": 1089.11, "volume": 19151.047, "close_time": 1761998399999, "quote_volume": 20830205.91871, "trades": 113046, "taker_buy_base": 9861.794, "taker_buy_quote": 10726786.61247 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1089.11, "high": 1096.42, "low": 1081.8, "close": 1092.6, "volume": 41372.306, "close_time": 1762012799999, "quote_volume": 45064818.909, "trades": 206856, "taker_buy_base": 23044.518, "taker_buy_quote": 25111306.71135 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1092.6, "high": 1096.7, "low": 1090.52, "close": 1094.52, "volume": 16951.753, "close_time": 1762027199999, "quote_volume": 18539059.10338, "trades": 118160, "taker_buy_base": 8428.438, "taker_buy_quote": 9218758.40043 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1094.51, "high": 1096.93, "low": 1090.22, "close": 1094.53, "volume": 12007.298, "close_time": 1762041599999, "quote_volume": 13140028.10622, "trades": 76774, "taker_buy_base": 5933.238, "taker_buy_quote": 6493084.06302 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1094.54, "high": 1094.76, "low": 1087.7, "close": 1089.61, "volume": 17253.752, "close_time": 1762055999999, "quote_volume": 18826061.763, "trades": 106970, "taker_buy_base": 8848.979, "taker_buy_quote": 9655989.02326 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1089.62, "high": 1094.92, "low": 1088.38, "close": 1093.8, "volume": 18847.412, "close_time": 1762070399999, "quote_volume": 20575141.33637, "trades": 112729, "taker_buy_base": 9782.578, "taker_buy_quote": 10681055.63185 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1093.8, "high": 1094.73, "low": 1080.79, "close": 1087.91, "volume": 26133.39, "close_time": 1762084799999, "quote_volume": 28415179.00746, "trades": 136171, "taker_buy_base": 12353.467, "taker_buy_quote": 13434989.62614 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1087.91, "high": 1087.91, "low": 1077.82, "close": 1080.4, "volume": 29625.889, "close_time": 1762099199999, "quote_volume": 32076572.46537, "trades": 187743, "taker_buy_base": 11472.315, "taker_buy_quote": 12424186.06463 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1080.41, "high": 1080.41, "low": 1071.74, "close": 1078.65, "volume": 27322.282, "close_time": 1762113599999, "quote_volume": 29431679.56531, "trades": 166889, "taker_buy_base": 12677.9, "taker_buy_quote": 13660460.88495 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1078.64, "high": 1085.6, "low": 1076.61, "close": 1083.25, "volume": 13219.823, "close_time": 1762127999999, "quote_volume": 14291331.36781, "trades": 98060, "taker_buy_base": 7364.914, "taker_buy_quote": 7961988.47822 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1083.25, "high": 1087.24, "low": 1041.14, "close": 1043.7, "volume": 88606.555, "close_time": 1762142399999, "quote_volume": 93962777.55836, "trades": 439923, "taker_buy_base": 35547.671, "taker_buy_quote": 37700947.2829 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1043.7, "high": 1049.4, "low": 1024.19, "close": 1028.85, "volume": 111703.607, "close_time": 1762156799999, "quote_volume": 115707360.79895, "trades": 539251, "taker_buy_base": 49522.793, "taker_buy_quote": 51333903.44269 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1028.85, "high": 1031.48, "low": 1008.71, "close": 1015.95, "volume": 122114.058, "close_time": 1762171199999, "quote_volume": 124460802.43696, "trades": 574432, "taker_buy_base": 53941.415, "taker_buy_quote": 54979264.02979 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1015.95, "high": 1026.49, "low": 960.18, "close": 980.28, "volume": 205902.751, "close_time": 1762185599999, "quote_volume": 205343691.75487, "trades": 777683, "taker_buy_base": 93383.751, "taker_buy_quote": 93172103.7639 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 980.28, "high": 1010.48, "low": 976.66, "close": 996.34, "volume": 102737.754, "close_time": 1762199999999, "quote_volume": 102285815.85109, "trades": 624207, "taker_buy_base": 52499.308, "taker_buy_quote": 52274135.48367 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 996.34, "high": 997.62, "low": 981.25, "close": 993.54, "volume": 54134.16, "close_time": 1762214399999, "quote_volume": 53546925.69493, "trades": 341909, "taker_buy_base": 24174.855, "taker_buy_quote": 23923283.02213 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 993.54, "high": 1000.98, "low": 982.22, "close": 999.21, "volume": 53110.025, "close_time": 1762228799999, "quote_volume": 52821685.78402, "trades": 351768, "taker_buy_base": 29012.292, "taker_buy_quote": 28867053.93031 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 999.22, "high": 1002.12, "low": 940.0, "close": 944.63, "volume": 196475.597, "close_time": 1762243199999, "quote_volume": 188261315.8133, "trades": 902909, "taker_buy_base": 83912.855, "taker_buy_quote": 80285089.78263 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 944.63, "high": 963.16, "low": 939.6, "close": 958.0, "volume": 110694.111, "close_time": 1762257599999, "quote_volume": 105368194.11467, "trades": 649676, "taker_buy_base": 54279.879, "taker_buy_quote": 51703099.75185 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 958.0, "high": 966.94, "low": 934.64, "close": 949.85, "volume": 125393.666, "close_time": 1762271999999, "quote_volume": 119278042.91295, "trades": 677495, "taker_buy_base": 63494.975, "taker_buy_quote": 60410524.87146 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 949.88, "high": 953.2, "low": 908.17, "close": 919.52, "volume": 212501.724, "close_time": 1762286399999, "quote_volume": 196843931.75636, "trades": 1189174, "taker_buy_base": 101153.112, "taker_buy_quote": 93718272.37161 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 919.51, "high": 941.61, "low": 880.8, "close": 936.77, "volume": 287100.395, "close_time": 1762300799999, "quote_volume": 261473340.86094, "trades": 1136176, "taker_buy_base": 138148.756, "taker_buy_quote": 126080444.11093 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 936.79, "high": 955.9, "low": 900.39, "close": 949.19, "volume": 190178.74, "close_time": 1762315199999, "quote_volume": 177086164.27453, "trades": 948971, "taker_buy_base": 87800.448, "taker_buy_quote": 81776250.59089 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 949.2, "high": 957.28, "low": 941.05, "close": 953.84, "volume": 66513.04, "close_time": 1762329599999, "quote_volume": 63035374.85737, "trades": 407773, "taker_buy_base": 35503.294, "taker_buy_quote": 33663889.35047 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 953.83, "high": 953.88, "low": 937.0, "close": 945.37, "volume": 69069.661, "close_time": 1762343999999, "quote_volume": 65186639.6932, "trades": 386284, "taker_buy_base": 32566.996, "taker_buy_quote": 30738501.28075 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 945.37, "high": 965.68, "low": 944.07, "close": 965.68, "volume": 91518.282, "close_time": 1762358399999, "quote_volume": 87473400.62338, "trades": 522790, "taker_buy_base": 49877.749, "taker_buy_quote": 47681294.53525 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 965.68, "high": 969.27, "low": 957.21, "close": 959.5, "volume": 70168.339, "close_time": 1762372799999, "quote_volume": 67589569.24422, "trades": 384032, "taker_buy_base": 35777.608, "taker_buy_quote": 34470182.04199 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 959.49, "high": 964.55, "low": 951.7, "close": 959.33, "volume": 38695.965, "close_time": 1762387199999, "quote_volume": 37031059.67706, "trades": 261110, "taker_buy_base": 19083.626, "taker_buy_quote": 18265811.20957 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 959.32, "high": 964.0, "low": 943.75, "close": 963.02, "volume": 49532.376, "close_time": 1762401599999, "quote_volume": 47231711.247, "trades": 296387, "taker_buy_base": 23757.421, "taker_buy_quote": 22668899.16475 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 963.02, "high": 965.23, "low": 946.02, "close": 951.41, "volume": 36000.031, "close_time": 1762415999999, "quote_volume": 34376440.20452, "trades": 242072, "taker_buy_base": 16402.234, "taker_buy_quote": 15664537.22963 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 951.4, "high": 958.4, "low": 948.5, "close": 955.29, "volume": 36625.692, "close_time": 1762430399999, "quote_volume": 34933467.36603, "trades": 251444, "taker_buy_base": 16745.323, "taker_buy_quote": 15972365.11899 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 955.29, "high": 955.6, "low": 927.63, "close": 933.71, "volume": 90820.696, "close_time": 1762444799999, "quote_volume": 85456087.56432, "trades": 514319, "taker_buy_base": 39679.217, "taker_buy_quote": 37338002.36846 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 933.71, "high": 955.45, "low": 925.07, "close": 948.1, "volume": 69597.141, "close_time": 1762459199999, "quote_volume": 65412462.03642, "trades": 458908, "taker_buy_base": 33594.81, "taker_buy_quote": 31603593.96044 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 948.09, "high": 954.46, "low": 944.26, "close": 950.4, "volume": 30046.489, "close_time": 1762473599999, "quote_volume": 28516846.83297, "trades": 222125, "taker_buy_base": 15660.983, "taker_buy_quote": 14867840.9109 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 950.4, "high": 976.33, "low": 944.9, "close": 967.09, "volume": 76234.782, "close_time": 1762487999999, "quote_volume": 73113852.94311, "trades": 434211, "taker_buy_base": 40081.306, "taker_buy_quote": 38454994.48554 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 967.09, "high": 971.44, "low": 957.81, "close": 970.06, "volume": 48890.047, "close_time": 1762502399999, "quote_volume": 47201134.80541, "trades": 288495, "taker_buy_base": 23531.224, "taker_buy_quote": 22722440.23811 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 970.05, "high": 970.85, "low": 937.0, "close": 942.57, "volume": 59348.182, "close_time": 1762516799999, "quote_volume": 56514147.53304, "trades": 395260, "taker_buy_base": 26683.464, "taker_buy_quote": 25418740.15891 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 942.57, "high": 949.78, "low": 925.7, "close": 944.73, "volume": 94101.329, "close_time": 1762531199999, "quote_volume": 88292637.03424, "trades": 599056, "taker_buy_base": 46593.066, "taker_buy_quote": 43741454.93182 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 944.73, "high": 985.49, "low": 939.9, "close": 981.81, "volume": 108982.572, "close_time": 1762545599999, "quote_volume": 105407407.30705, "trades": 668841, "taker_buy_base": 57969.342, "taker_buy_quote": 56091604.52708 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 981.8, "high": 995.6, "low": 974.27, "close": 991.15, "volume": 65156.592, "close_time": 1762559999999, "quote_volume": 64342672.40282, "trades": 333898, "taker_buy_base": 34502.294, "taker_buy_quote": 34068065.33553 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 991.14, "high": 1007.41, "low": 980.05, "close": 996.72, "volume": 86667.879, "close_time": 1762574399999, "quote_volume": 86287446.51825, "trades": 471652, "taker_buy_base": 47398.211, "taker_buy_quote": 47191552.5525 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 996.71, "high": 1002.08, "low": 984.92, "close": 995.38, "volume": 60184.07, "close_time": 1762588799999, "quote_volume": 59827825.674, "trades": 358206, "taker_buy_base": 30523.032, "taker_buy_quote": 30351927.51819 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 995.38, "high": 1003.15, "low": 987.1, "close": 989.6, "volume": 51331.481, "close_time": 1762603199999, "quote_volume": 51183702.55726, "trades": 259861, "taker_buy_base": 26789.521, "taker_buy_quote": 26719651.00808 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 989.61, "high": 998.29, "low": 983.34, "close": 990.8, "volume": 38269.099, "close_time": 1762617599999, "quote_volume": 37921292.66757, "trades": 283777, "taker_buy_base": 19631.372, "taker_buy_quote": 19458687.1241 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 990.79, "high": 1005.77, "low": 985.01, "close": 996.32, "volume": 46721.748, "close_time": 1762631999999, "quote_volume": 46484168.10822, "trades": 276649, "taker_buy_base": 24258.983, "taker_buy_quote": 24143336.63719 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 996.33, "high": 999.76, "low": 989.65, "close": 991.03, "volume": 18531.412, "close_time": 1762646399999, "quote_volume": 18451529.77155, "trades": 116119, "taker_buy_base": 8879.134, "taker_buy_quote": 8842782.83587 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 991.01, "high": 994.24, "low": 975.84, "close": 981.07, "volume": 36539.673, "close_time": 1762660799999, "quote_volume": 36000582.22795, "trades": 186269, "taker_buy_base": 16042.991, "taker_buy_quote": 15811716.83456 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 981.07, "high": 993.3, "low": 980.81, "close": 989.6, "volume": 25684.939, "close_time": 1762675199999, "quote_volume": 25381191.38031, "trades": 156864, "taker_buy_base": 13293.943, "taker_buy_quote": 13137062.25201 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 989.59, "high": 995.6, "low": 982.2, "close": 990.3, "volume": 39630.132, "close_time": 1762689599999, "quote_volume": 39177538.75724, "trades": 221547, "taker_buy_base": 18812.412, "taker_buy_quote": 18607013.00415 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 990.3, "high": 999.0, "low": 977.35, "close": 994.46, "volume": 74469.795, "close_time": 1762703999999, "quote_volume": 73735005.8432, "trades": 364313, "taker_buy_base": 38209.814, "taker_buy_quote": 37842962.89131 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 994.46, "high": 1005.0, "low": 991.36, "close": 1004.96, "volume": 41293.766, "close_time": 1762718399999, "quote_volume": 41212858.7916, "trades": 227287, "taker_buy_base": 22273.05, "taker_buy_quote": 22236579.46931 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1004.96, "high": 1007.16, "low": 990.6, "close": 996.63, "volume": 39042.443, "close_time": 1762732799999, "quote_volume": 38996234.11054, "trades": 206786, "taker_buy_base": 18382.964, "taker_buy_quote": 18366181.98195 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 996.63, "high": 1019.56, "low": 991.6, "close": 1013.16, "volume": 69798.253, "close_time": 1762747199999, "quote_volume": 70549408.62162, "trades": 361445, "taker_buy_base": 39371.016, "taker_buy_quote": 39786245.25924 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1013.16, "high": 1014.69, "low": 1004.02, "close": 1005.98, "volume": 32133.525, "close_time": 1762761599999, "quote_volume": 32419203.8889, "trades": 197056, "taker_buy_base": 15723.205, "taker_buy_quote": 15867262.79392 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1005.99, "high": 1006.46, "low": 996.02, "close": 999.49, "volume": 44416.606, "close_time": 1762775999999, "quote_volume": 44463808.90822, "trades": 315669, "taker_buy_base": 19476.522, "taker_buy_quote": 19500224.2526 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 999.5, "high": 1004.28, "low": 976.7, "close": 980.04, "volume": 77551.672, "close_time": 1762790399999, "quote_volume": 76831168.93816, "trades": 408426, "taker_buy_base": 36524.77, "taker_buy_quote": 36228949.36194 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 980.04, "high": 989.45, "low": 976.22, "close": 987.89, "volume": 33394.089, "close_time": 1762804799999, "quote_volume": 32832785.01207, "trades": 251582, "taker_buy_base": 18038.834, "taker_buy_quote": 17741430.29751 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 987.89, "high": 996.3, "low": 983.59, "close": 991.98, "volume": 23834.651, "close_time": 1762819199999, "quote_volume": 23593297.7699, "trades": 179545, "taker_buy_base": 13018.189, "taker_buy_quote": 12888602.02445 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 991.99, "high": 1008.6, "low": 986.96, "close": 1000.92, "volume": 51903.581, "close_time": 1762833599999, "quote_volume": 51910037.56357, "trades": 350509, "taker_buy_base": 27778.847, "taker_buy_quote": 27786810.20906 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1000.92, "high": 1003.82, "low": 972.24, "close": 974.63, "volume": 54994.165, "close_time": 1762847999999, "quote_volume": 54170444.25741, "trades": 302997, "taker_buy_base": 22013.869, "taker_buy_quote": 21682696.31064 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 974.62, "high": 983.42, "low": 973.19, "close": 980.75, "volume": 32670.547, "close_time": 1762862399999, "quote_volume": 31956223.50352, "trades": 232548, "taker_buy_base": 15727.593, "taker_buy_quote": 15387765.19072 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 980.75, "high": 984.84, "low": 972.0, "close": 975.7, "volume": 50896.671, "close_time": 1762876799999, "quote_volume": 49799489.43334, "trades": 378761, "taker_buy_base": 24797.739, "taker_buy_quote": 24265815.75888 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 975.7, "high": 977.81, "low": 960.8, "close": 961.27, "volume": 60081.158, "close_time": 1762891199999, "quote_volume": 58200019.82733, "trades": 285097, "taker_buy_base": 31068.912, "taker_buy_quote": 30088398.00056 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 961.28, "high": 965.7, "low": 956.08, "close": 958.08, "volume": 33405.747, "close_time": 1762905599999, "quote_volume": 32086131.17537, "trades": 241570, "taker_buy_base": 15803.364, "taker_buy_quote": 15182156.43699 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 958.08, "high": 965.64, "low": 955.31, "close": 961.4, "volume": 30243.044, "close_time": 1762919999999, "quote_volume": 29057185.67799, "trades": 246036, "taker_buy_base": 14071.909, "taker_buy_quote": 13523497.49424 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 961.39, "high": 962.81, "low": 951.8, "close": 953.13, "volume": 22749.042, "close_time": 1762934399999, "quote_volume": 21803677.81609, "trades": 148305, "taker_buy_base": 9708.007, "taker_buy_quote": 9306224.25118 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 953.12, "high": 975.36, "low": 953.12, "close": 971.43, "volume": 35477.01, "close_time": 1762948799999, "quote_volume": 34288404.18323, "trades": 212384, "taker_buy_base": 20624.388, "taker_buy_quote": 19933447.64332 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 971.44, "high": 978.61, "low": 946.23, "close": 949.1, "volume": 57291.325, "close_time": 1762963199999, "quote_volume": 55218280.3116, "trades": 385143, "taker_buy_base": 25604.992, "taker_buy_quote": 24717762.09468 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 949.11, "high": 955.0, "low": 937.9, "close": 948.68, "volume": 53937.756, "close_time": 1762977599999, "quote_volume": 51037715.26638, "trades": 404286, "taker_buy_base": 25612.335, "taker_buy_quote": 24243007.93658 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 948.68, "high": 957.79, "low": 946.8, "close": 952.86, "volume": 17288.939, "close_time": 1762991999999, "quote_volume": 16490008.91364, "trades": 145682, "taker_buy_base": 7957.126, "taker_buy_quote": 7590300.91867 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 952.87, "high": 963.9, "low": 946.52, "close": 959.7, "volume": 31741.008, "close_time": 1763006399999, "quote_volume": 30357334.61972, "trades": 248596, "taker_buy_base": 16686.201, "taker_buy_quote": 15965044.99628 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 959.7, "high": 972.2, "low": 957.4, "close": 964.89, "volume": 33721.449, "close_time": 1763020799999, "quote_volume": 32558812.6179, "trades": 247744, "taker_buy_base": 16595.265, "taker_buy_quote": 16022102.46319 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 964.9, "high": 968.05, "low": 959.74, "close": 967.07, "volume": 23864.14, "close_time": 1763035199999, "quote_volume": 23004294.53488, "trades": 159421, "taker_buy_base": 10887.268, "taker_buy_quote": 10498890.58594 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 967.07, "high": 968.17, "low": 952.55, "close": 957.36, "volume": 46959.753, "close_time": 1763049599999, "quote_volume": 45111635.94133, "trades": 340688, "taker_buy_base": 22695.06, "taker_buy_quote": 21807685.72827 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 957.36, "high": 959.43, "low": 911.14, "close": 913.54, "volume": 133900.952, "close_time": 1763063999999, "quote_volume": 124382632.01827, "trades": 740487, "taker_buy_base": 59764.438, "taker_buy_quote": 55517901.25354 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 913.54, "high": 932.68, "low": 905.72, "close": 927.15, "volume": 64157.776, "close_time": 1763078399999, "quote_volume": 58844411.7772, "trades": 418800, "taker_buy_base": 31352.91, "taker_buy_quote": 28756175.47404 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 927.15, "high": 934.04, "low": 918.63, "close": 924.03, "volume": 57293.352, "close_time": 1763092799999, "quote_volume": 53030231.66504, "trades": 396325, "taker_buy_base": 27261.586, "taker_buy_quote": 25229225.95669 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 924.02, "high": 926.9, "low": 900.0, "close": 923.08, "volume": 90291.578, "close_time": 1763107199999, "quote_volume": 82495576.93367, "trades": 550990, "taker_buy_base": 41746.756, "taker_buy_quote": 38180136.20703 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 923.07, "high": 923.07, "low": 904.56, "close": 909.17, "volume": 57537.473, "close_time": 1763121599999, "quote_volume": 52583097.61248, "trades": 355127, "taker_buy_base": 27688.021, "taker_buy_quote": 25309336.98543 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 909.16, "high": 931.04, "low": 887.88, "close": 925.5, "volume": 154981.007, "close_time": 1763135999999, "quote_volume": 140896286.40442, "trades": 918178, "taker_buy_base": 77133.01, "taker_buy_quote": 70179577.77045 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 925.51, "high": 933.37, "low": 918.61, "close": 931.81, "volume": 42493.685, "close_time": 1763150399999, "quote_volume": 39393040.7075, "trades": 364330, "taker_buy_base": 22110.783, "taker_buy_quote": 20503426.41025 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 931.81, "high": 933.56, "low": 908.0, "close": 915.25, "volume": 35595.913, "close_time": 1763164799999, "quote_volume": 32806393.98912, "trades": 316020, "taker_buy_base": 16619.471, "taker_buy_quote": 15316506.91618 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 915.26, "high": 936.13, "low": 914.91, "close": 931.85, "volume": 40128.046, "close_time": 1763179199999, "quote_volume": 37261601.54025, "trades": 270327, "taker_buy_base": 22742.299, "taker_buy_quote": 21117804.38254 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 931.85, "high": 936.79, "low": 927.01, "close": 936.19, "volume": 27259.723, "close_time": 1763193599999, "quote_volume": 25409796.59319, "trades": 155314, "taker_buy_base": 12633.378, "taker_buy_quote": 11783934.1596 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 936.2, "high": 939.19, "low": 929.0, "close": 930.73, "volume": 33895.798, "close_time": 1763207999999, "quote_volume": 31684047.30466, "trades": 232553, "taker_buy_base": 17420.451, "taker_buy_quote": 16287089.71761 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 930.73, "high": 938.11, "low": 929.1, "close": 936.57, "volume": 18518.814, "close_time": 1763222399999, "quote_volume": 17324508.00478, "trades": 180995, "taker_buy_base": 9507.913, "taker_buy_quote": 8895829.1064 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 936.57, "high": 945.22, "low": 931.1, "close": 941.33, "volume": 22920.588, "close_time": 1763236799999, "quote_volume": 21530302.80004, "trades": 154319, "taker_buy_base": 11946.945, "taker_buy_quote": 11223188.38302 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 941.33, "high": 941.57, "low": 926.01, "close": 932.28, "volume": 19261.736, "close_time": 1763251199999, "quote_volume": 17961376.72893, "trades": 154032, "taker_buy_base": 9294.176, "taker_buy_quote": 8667769.79522 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 932.27, "high": 941.61, "low": 921.49, "close": 941.21, "volume": 28123.223, "close_time": 1763265599999, "quote_volume": 26208889.18234, "trades": 205496, "taker_buy_base": 14253.466, "taker_buy_quote": 13281788.19077 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 941.2, "high": 948.23, "low": 937.89, "close": 943.47, "volume": 21733.914, "close_time": 1763279999999, "quote_volume": 20502082.15442, "trades": 149969, "taker_buy_base": 10245.755, "taker_buy_quote": 9668049.98474 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 943.48, "high": 949.77, "low": 930.32, "close": 931.79, "volume": 31695.816, "close_time": 1763294399999, "quote_volume": 29895110.13604, "trades": 220434, "taker_buy_base": 15002.561, "taker_buy_quote": 14150886.46344 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 931.8, "high": 939.23, "low": 922.2, "close": 923.62, "volume": 45552.988, "close_time": 1763308799999, "quote_volume": 42448587.67538, "trades": 290573, "taker_buy_base": 23789.61, "taker_buy_quote": 22176339.27295 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 923.62, "high": 930.45, "low": 908.16, "close": 919.93, "volume": 76406.408, "close_time": 1763323199999, "quote_volume": 70217427.60585, "trades": 582370, "taker_buy_base": 37769.313, "taker_buy_quote": 34705233.82335 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 919.94, "high": 931.82, "low": 910.15, "close": 926.56, "volume": 48645.528, "close_time": 1763337599999, "quote_volume": 44715047.18887, "trades": 377160, "taker_buy_base": 22913.398, "taker_buy_quote": 21054108.34399 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 926.59, "high": 939.55, "low": 919.61, "close": 934.52, "volume": 46999.858, "close_time": 1763351999999, "quote_volume": 43766643.72937, "trades": 368056, "taker_buy_base": 25583.963, "taker_buy_quote": 23830182.8085 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 934.52, "high": 937.79, "low": 930.01, "close": 935.28, "volume": 26149.733, "close_time": 1763366399999, "quote_volume": 24417434.22087, "trades": 233529, "taker_buy_base": 11722.101, "taker_buy_quote": 10948493.90538 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 935.28, "high": 938.65, "low": 931.3, "close": 933.45, "volume": 21265.455, "close_time": 1763380799999, "quote_volume": 19891886.57144, "trades": 205499, "taker_buy_base": 10846.573, "taker_buy_quote": 10146725.49525 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 933.45, "high": 934.63, "low": 899.95, "close": 911.89, "volume": 103611.973, "close_time": 1763395199999, "quote_volume": 94902513.60153, "trades": 726907, "taker_buy_base": 50910.856, "taker_buy_quote": 46620767.72029 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 911.9, "high": 922.01, "low": 893.39, "close": 897.39, "volume": 83479.024, "close_time": 1763409599999, "quote_volume": 75789719.59959, "trades": 621153, "taker_buy_base": 39625.608, "taker_buy_quote": 35997882.4204 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 897.39, "high": 911.03, "low": 891.72, "close": 907.36, "volume": 51385.813, "close_time": 1763423999999, "quote_volume": 46366080.58156, "trades": 388527, "taker_buy_base": 25639.061, "taker_buy_quote": 23143326.13694 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 907.36, "high": 918.75, "low": 884.4, "close": 903.4, "volume": 120561.015, "close_time": 1763438399999, "quote_volume": 108979112.81485, "trades": 655955, "taker_buy_base": 56542.193, "taker_buy_quote": 51156166.3529 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 903.4, "high": 913.61, "low": 892.75, "close": 910.33, "volume": 67949.071, "close_time": 1763452799999, "quote_volume": 61518957.94794, "trades": 423910, "taker_buy_base": 31736.809, "taker_buy_quote": 28743627.23763 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 910.33, "high": 925.0, "low": 909.93, "close": 915.46, "volume": 46510.282, "close_time": 1763467199999, "quote_volume": 42659404.24587, "trades": 341364, "taker_buy_base": 23000.07, "taker_buy_quote": 21092887.94888 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 915.47, "high": 927.44, "low": 910.42, "close": 926.11, "volume": 49301.509, "close_time": 1763481599999, "quote_volume": 45341178.69916, "trades": 447516, "taker_buy_base": 25592.394, "taker_buy_quote": 23548121.27807 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 926.1, "high": 939.99, "low": 924.18, "close": 935.8, "volume": 54440.773, "close_time": 1763495999999, "quote_volume": 50892822.86719, "trades": 330210, "taker_buy_base": 29037.488, "taker_buy_quote": 27146406.82651 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 935.8, "high": 937.2, "low": 928.5, "close": 932.79, "volume": 18512.808, "close_time": 1763510399999, "quote_volume": 17272375.18076, "trades": 141920, "taker_buy_base": 8909.197, "taker_buy_quote": 8314625.22042 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 932.79, "high": 941.06, "low": 924.78, "close": 932.26, "volume": 33861.192, "close_time": 1763524799999, "quote_volume": 31612419.94836, "trades": 225412, "taker_buy_base": 18515.313, "taker_buy_quote": 17291282.63479 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 932.27, "high": 932.88, "low": 912.9, "close": 931.12, "volume": 41521.555, "close_time": 1763539199999, "quote_volume": 38341558.35274, "trades": 317255, "taker_buy_base": 20202.539, "taker_buy_quote": 18656624.89826 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 931.12, "high": 934.0, "low": 919.32, "close": 921.62, "volume": 26067.508, "close_time": 1763553599999, "quote_volume": 24112178.13011, "trades": 194125, "taker_buy_base": 12276.517, "taker_buy_quote": 11354941.59174 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 921.61, "high": 925.44, "low": 892.68, "close": 894.73, "volume": 62100.004, "close_time": 1763567999999, "quote_volume": 56476344.56521, "trades": 369199, "taker_buy_base": 25630.368, "taker_buy_quote": 23347135.42658 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 894.72, "high": 899.56, "low": 872.38, "close": 878.9, "volume": 84300.586, "close_time": 1763582399999, "quote_volume": 74486046.73271, "trades": 568146, "taker_buy_base": 40113.224, "taker_buy_quote": 35446351.92821 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 878.9, "high": 901.41, "low": 876.4, "close": 897.77, "volume": 48507.429, "close_time": 1763596799999, "quote_volume": 43279389.12909, "trades": 383173, "taker_buy_base": 23448.773, "taker_buy_quote": 20918552.74188 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 897.78, "high": 917.0, "low": 893.8, "close": 910.06, "volume": 51358.968, "close_time": 1763611199999, "quote_volume": 46626435.87297, "trades": 296072, "taker_buy_base": 26124.347, "taker_buy_quote": 23721913.89129 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 910.06, "high": 914.6, "low": 899.39, "close": 907.85, "volume": 34543.398, "close_time": 1763625599999, "quote_volume": 31321353.00126, "trades": 222974, "taker_buy_base": 16515.385, "taker_buy_quote": 14978359.443 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 907.85, "high": 908.87, "low": 896.67, "close": 902.31, "volume": 22957.814, "close_time": 1763639999999, "quote_volume": 20709634.41053, "trades": 165449, "taker_buy_base": 10037.154, "taker_buy_quote": 9054391.28711 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 902.3, "high": 909.0, "low": 888.95, "close": 889.96, "volume": 52579.771, "close_time": 1763654399999, "quote_volume": 47222182.93437, "trades": 433071, "taker_buy_base": 25716.803, "taker_buy_quote": 23104095.7645 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 889.97, "high": 890.56, "low": 868.3, "close": 880.44, "volume": 92928.993, "close_time": 1763668799999, "quote_volume": 81545773.49851, "trades": 640676, "taker_buy_base": 46541.181, "taker_buy_quote": 40852553.36602 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 880.44, "high": 883.61, "low": 865.57, "close": 866.51, "volume": 47434.037, "close_time": 1763683199999, "quote_volume": 41607293.99032, "trades": 328813, "taker_buy_base": 20412.972, "taker_buy_quote": 17911341.09153 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 866.51, "high": 877.33, "low": 855.45, "close": 863.36, "volume": 65045.639, "close_time": 1763697599999, "quote_volume": 56339059.41766, "trades": 467765, "taker_buy_base": 28139.696, "taker_buy_quote": 24388368.59033 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 863.35, "high": 867.0, "low": 807.24, "close": 832.03, "volume": 161303.164, "close_time": 1763711999999, "quote_volume": 135889735.07148, "trades": 610721, "taker_buy_base": 59562.795, "taker_buy_quote": 50165623.76709 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 832.03, "high": 839.92, "low": 802.55, "close": 809.08, "volume": 161139.212, "close_time": 1763726399999, "quote_volume": 132121377.70557, "trades": 853635, "taker_buy_base": 75023.22, "taker_buy_quote": 61452478.97294 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 809.08, "high": 831.47, "low": 790.79, "close": 813.67, "volume": 151327.344, "close_time": 1763740799999, "quote_volume": 123190836.95522, "trades": 867126, "taker_buy_base": 73583.021, "taker_buy_quote": 60048534.87802 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 813.67, "high": 836.36, "low": 808.03, "close": 825.55, "volume": 74771.145, "close_time": 1763755199999, "quote_volume": 61659023.4412, "trades": 517268, "taker_buy_base": 38397.284, "taker_buy_quote": 31680969.96629 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 825.54, "high": 836.27, "low": 813.85, "close": 830.46, "volume": 40899.545, "close_time": 1763769599999, "quote_volume": 33779185.39238, "trades": 319909, "taker_buy_base": 20805.976, "taker_buy_quote": 17179650.78488 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 830.47, "high": 842.93, "low": 830.1, "close": 836.41, "volume": 34082.243, "close_time": 1763783999999, "quote_volume": 28517875.18612, "trades": 284854, "taker_buy_base": 17404.188, "taker_buy_quote": 14565360.52526 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 836.41, "high": 837.47, "low": 819.58, "close": 831.79, "volume": 33066.206, "close_time": 1763798399999, "quote_volume": 27359298.22833, "trades": 300065, "taker_buy_base": 15945.742, "taker_buy_quote": 13192510.83416 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 831.8, "high": 832.66, "low": 813.77, "close": 825.6, "volume": 41679.665, "close_time": 1763812799999, "quote_volume": 34208940.77249, "trades": 337719, "taker_buy_base": 20459.193, "taker_buy_quote": 16798484.74161 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 825.6, "high": 828.88, "low": 815.26, "close": 823.22, "volume": 23979.052, "close_time": 1763827199999, "quote_volume": 19706366.55242, "trades": 252823, "taker_buy_base": 12208.792, "taker_buy_quote": 10031082.37318 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 823.21, "high": 834.18, "low": 822.91, "close": 832.91, "volume": 17174.514, "close_time": 1763841599999, "quote_volume": 14245319.2087, "trades": 141599, "taker_buy_base": 9092.598, "taker_buy_quote": 7541333.90409 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 832.91, "high": 841.86, "low": 825.92, "close": 833.78, "volume": 17243.94, "close_time": 1763855999999, "quote_volume": 14389466.28615, "trades": 137646, "taker_buy_base": 10119.283, "taker_buy_quote": 8448331.69678 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 833.78, "high": 850.2, "low": 833.28, "close": 846.85, "volume": 41608.321, "close_time": 1763870399999, "quote_volume": 35071646.39687, "trades": 219817, "taker_buy_base": 23104.444, "taker_buy_quote": 19473514.80187 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 846.85, "high": 854.49, "low": 836.62, "close": 841.18, "volume": 36332.617, "close_time": 1763884799999, "quote_volume": 30737330.51978, "trades": 174094, "taker_buy_base": 16017.167, "taker_buy_quote": 13556411.73269 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 841.19, "high": 846.87, "low": 838.83, "close": 842.58, "volume": 17845.817, "close_time": 1763899199999, "quote_volume": 15039372.327, "trades": 158077, "taker_buy_base": 9217.016, "taker_buy_quote": 7765847.46837 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 842.59, "high": 851.86, "low": 842.35, "close": 849.9, "volume": 24500.312, "close_time": 1763913599999, "quote_volume": 20765034.36408, "trades": 174636, "taker_buy_base": 13098.449, "taker_buy_quote": 11101257.60407 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 849.9, "high": 853.2, "low": 843.15, "close": 849.79, "volume": 28261.608, "close_time": 1763927999999, "quote_volume": 23959346.32152, "trades": 153203, "taker_buy_base": 14528.617, "taker_buy_quote": 12318919.47999 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 849.78, "high": 855.46, "low": 842.26, "close": 843.6, "volume": 18975.502, "close_time": 1763942399999, "quote_volume": 16131560.86001, "trades": 137761, "taker_buy_base": 9655.722, "taker_buy_quote": 8211427.46417 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 843.6, "high": 853.08, "low": 836.08, "close": 849.51, "volume": 47469.954, "close_time": 1763956799999, "quote_volume": 40083587.89385, "trades": 317729, "taker_buy_base": 20575.165, "taker_buy_quote": 17372919.41738 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 849.51, "high": 858.4, "low": 838.73, "close": 853.88, "volume": 42397.787, "close_time": 1763971199999, "quote_volume": 36076771.53793, "trades": 266128, "taker_buy_base": 20930.687, "taker_buy_quote": 17810969.84482 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 853.88, "high": 856.7, "low": 840.5, "close": 842.64, "volume": 29293.994, "close_time": 1763985599999, "quote_volume": 24810287.83972, "trades": 225517, "taker_buy_base": 14543.377, "taker_buy_quote": 12315215.17982 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 842.63, "high": 848.31, "low": 830.01, "close": 844.5, "volume": 48134.006, "close_time": 1763999999999, "quote_volume": 40391399.1898, "trades": 291363, "taker_buy_base": 22453.76, "taker_buy_quote": 18846249.46664 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 844.49, "high": 871.24, "low": 844.21, "close": 868.58, "volume": 50790.266, "close_time": 1764014399999, "quote_volume": 43737735.31362, "trades": 301776, "taker_buy_base": 28496.383, "taker_buy_quote": 24536649.99835 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 868.58, "high": 876.3, "low": 863.24, "close": 864.92, "volume": 30378.795, "close_time": 1764028799999, "quote_volume": 26411837.25044, "trades": 153138, "taker_buy_base": 15762.081, "taker_buy_quote": 13713409.47277 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 864.9, "high": 867.0, "low": 856.6, "close": 860.74, "volume": 25037.456, "close_time": 1764043199999, "quote_volume": 21589977.75226, "trades": 177117, "taker_buy_base": 12772.345, "taker_buy_quote": 11016277.87606 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 860.74, "high": 865.0, "low": 855.49, "close": 855.82, "volume": 28148.533, "close_time": 1764057599999, "quote_volume": 24245144.28201, "trades": 147385, "taker_buy_base": 14987.26, "taker_buy_quote": 12908710.86637 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 855.82, "high": 859.59, "low": 846.81, "close": 850.65, "volume": 28107.232, "close_time": 1764071999999, "quote_volume": 23969701.30172, "trades": 168308, "taker_buy_base": 15698.777, "taker_buy_quote": 13390059.04464 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 850.65, "high": 856.2, "low": 837.47, "close": 846.3, "volume": 34986.425, "close_time": 1764086399999, "quote_volume": 29642550.01269, "trades": 257615, "taker_buy_base": 17072.613, "taker_buy_quote": 14470392.01922 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 846.31, "high": 861.83, "low": 845.44, "close": 855.28, "volume": 25900.71, "close_time": 1764100799999, "quote_volume": 22129168.71267, "trades": 201758, "taker_buy_base": 12952.268, "taker_buy_quote": 11066166.00928 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 855.29, "high": 867.66, "low": 851.1, "close": 862.57, "volume": 16570.503, "close_time": 1764115199999, "quote_volume": 14246838.64966, "trades": 134714, "taker_buy_base": 8332.651, "taker_buy_quote": 7165902.76573 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 862.58, "high": 869.98, "low": 859.14, "close": 860.11, "volume": 17168.855, "close_time": 1764129599999, "quote_volume": 14853038.03777, "trades": 127213, "taker_buy_base": 8497.764, "taker_buy_quote": 7354434.00179 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 860.11, "high": 862.86, "low": 857.43, "close": 860.44, "volume": 14131.996, "close_time": 1764143999999, "quote_volume": 12160250.07118, "trades": 111146, "taker_buy_base": 6121.829, "taker_buy_quote": 5268109.7769 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 860.45, "high": 860.85, "low": 852.72, "close": 857.77, "volume": 17708.419, "close_time": 1764158399999, "quote_volume": 15169185.86187, "trades": 129415, "taker_buy_base": 9364.794, "taker_buy_quote": 8022467.88762 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 857.78, "high": 868.21, "low": 851.72, "close": 865.0, "volume": 30485.884, "close_time": 1764172799999, "quote_volume": 26244497.12539, "trades": 235772, "taker_buy_base": 17031.212, "taker_buy_quote": 14661845.66033 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 865.0, "high": 897.25, "low": 864.96, "close": 896.55, "volume": 57588.91, "close_time": 1764187199999, "quote_volume": 50890665.93383, "trades": 297703, "taker_buy_base": 33678.456, "taker_buy_quote": 29762277.90722 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 896.55, "high": 897.0, "low": 889.29, "close": 891.78, "volume": 22565.328, "close_time": 1764201599999, "quote_volume": 20142716.86768, "trades": 145851, "taker_buy_base": 10766.92, "taker_buy_quote": 9610349.00828 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 891.77, "high": 904.86, "low": 889.25, "close": 895.64, "volume": 44626.617, "close_time": 1764215999999, "quote_volume": 40027663.65373, "trades": 191554, "taker_buy_base": 22035.301, "taker_buy_quote": 19768578.12716 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 895.63, "high": 899.21, "low": 890.81, "close": 893.72, "volume": 22671.261, "close_time": 1764230399999, "quote_volume": 20281148.02587, "trades": 138521, "taker_buy_base": 8713.568, "taker_buy_quote": 7793701.67008 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 893.72, "high": 895.98, "low": 889.71, "close": 892.58, "volume": 21273.223, "close_time": 1764244799999, "quote_volume": 18985337.44043, "trades": 130018, "taker_buy_base": 12476.486, "taker_buy_quote": 11133905.60714 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 892.58, "high": 894.22, "low": 883.8, "close": 893.2, "volume": 26071.407, "close_time": 1764259199999, "quote_volume": 23167578.96208, "trades": 170029, "taker_buy_base": 13287.9, "taker_buy_quote": 11809172.04652 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 893.21, "high": 898.67, "low": 890.17, "close": 896.39, "volume": 15717.46, "close_time": 1764273599999, "quote_volume": 14056983.04757, "trades": 101917, "taker_buy_base": 8448.581, "taker_buy_quote": 7556207.36424 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 896.39, "high": 898.71, "low": 890.77, "close": 895.74, "volume": 10889.116, "close_time": 1764287999999, "quote_volume": 9754363.34257, "trades": 79045, "taker_buy_base": 5180.338, "taker_buy_quote": 4641348.93263 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 895.75, "high": 899.8, "low": 889.04, "close": 892.59, "volume": 23955.272, "close_time": 1764302399999, "quote_volume": 21418564.51308, "trades": 162099, "taker_buy_base": 10739.131, "taker_buy_quote": 9602325.12762 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 892.6, "high": 898.11, "low": 881.6, "close": 882.47, "volume": 24229.14, "close_time": 1764316799999, "quote_volume": 21587486.69527, "trades": 132005, "taker_buy_base": 10920.158, "taker_buy_quote": 9737011.13725 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 882.46, "high": 898.52, "low": 882.42, "close": 891.81, "volume": 30522.588, "close_time": 1764331199999, "quote_volume": 27230571.68274, "trades": 187445, "taker_buy_base": 16457.842, "taker_buy_quote": 14683253.32327 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 891.8, "high": 906.5, "low": 887.2, "close": 902.0, "volume": 39092.352, "close_time": 1764345599999, "quote_volume": 35090994.86933, "trades": 265926, "taker_buy_base": 21769.178, "taker_buy_quote": 19546914.13116 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 902.0, "high": 902.33, "low": 876.15, "close": 886.29, "volume": 40933.011, "close_time": 1764359999999, "quote_volume": 36201173.01415, "trades": 273501, "taker_buy_base": 19128.974, "taker_buy_quote": 16913250.22116 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 886.28, "high": 890.46, "low": 883.1, "close": 887.19, "volume": 16111.314, "close_time": 1764374399999, "quote_volume": 14293250.77904, "trades": 99730, "taker_buy_base": 7660.43, "taker_buy_quote": 6797242.78222 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 887.2, "high": 889.0, "low": 883.47, "close": 884.14, "volume": 9266.638, "close_time": 1764388799999, "quote_volume": 8210020.06825, "trades": 68016, "taker_buy_base": 5089.476, "taker_buy_quote": 4509219.12289 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 884.13, "high": 884.84, "low": 876.46, "close": 879.06, "volume": 20049.553, "close_time": 1764403199999, "quote_volume": 17664381.37538, "trades": 100832, "taker_buy_base": 9688.56, "taker_buy_quote": 8534623.00146 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 879.07, "high": 882.25, "low": 877.49, "close": 878.56, "volume": 11412.749, "close_time": 1764417599999, "quote_volume": 10037470.94503, "trades": 97118, "taker_buy_base": 5812.925, "taker_buy_quote": 5112745.42692 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 878.56, "high": 882.0, "low": 875.22, "close": 880.93, "volume": 13858.102, "close_time": 1764431999999, "quote_volume": 12168506.34859, "trades": 105820, "taker_buy_base": 7090.033, "taker_buy_quote": 6227213.56417 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 880.92, "high": 881.76, "low": 868.25, "close": 873.1, "volume": 20084.97, "close_time": 1764446399999, "quote_volume": 17558139.19491, "trades": 116777, "taker_buy_base": 10284.914, "taker_buy_quote": 8990201.70556 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 873.09, "high": 875.66, "low": 870.6, "close": 872.9, "volume": 5387.92, "close_time": 1764460799999, "quote_volume": 4706302.74673, "trades": 51770, "taker_buy_base": 2765.49, "taker_buy_quote": 2415493.34616 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 872.9, "high": 878.94, "low": 869.56, "close": 875.59, "volume": 8799.637, "close_time": 1764475199999, "quote_volume": 7697157.80864, "trades": 67477, "taker_buy_base": 4469.789, "taker_buy_quote": 3911569.67904 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 875.6, "high": 876.95, "low": 870.13, "close": 874.78, "volume": 8109.893, "close_time": 1764489599999, "quote_volume": 7082241.50951, "trades": 73439, "taker_buy_base": 3999.034, "taker_buy_quote": 3492720.75883 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 874.79, "high": 879.69, "low": 874.4, "close": 876.72, "volume": 11745.988, "close_time": 1764503999999, "quote_volume": 10306712.87271, "trades": 101709, "taker_buy_base": 5813.957, "taker_buy_quote": 5101762.44446 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 876.72, "high": 897.89, "low": 875.7, "close": 893.99, "volume": 41331.25, "close_time": 1764518399999, "quote_volume": 36795732.91682, "trades": 211690, "taker_buy_base": 18530.902, "taker_buy_quote": 16491077.22748 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 894.0, "high": 899.75, "low": 892.85, "close": 894.99, "volume": 15218.996, "close_time": 1764532799999, "quote_volume": 13642518.07116, "trades": 91133, "taker_buy_base": 7281.326, "taker_buy_quote": 6527613.34807 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 895.0, "high": 897.0, "low": 874.2, "close": 875.31, "volume": 21024.823, "close_time": 1764547199999, "quote_volume": 18653865.78102, "trades": 108683, "taker_buy_base": 9662.215, "taker_buy_quote": 8580547.70401 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 875.3, "high": 877.12, "low": 827.59, "close": 829.4, "volume": 113470.535, "close_time": 1764561599999, "quote_volume": 95786009.33529, "trades": 597843, "taker_buy_base": 53546.189, "taker_buy_quote": 45195051.96039 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 829.39, "high": 832.97, "low": 820.73, "close": 832.43, "volume": 44794.959, "close_time": 1764575999999, "quote_volume": 36989444.10919, "trades": 240627, "taker_buy_base": 24458.624, "taker_buy_quote": 20197313.66659 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 832.44, "high": 833.39, "low": 823.0, "close": 824.86, "volume": 53903.818, "close_time": 1764590399999, "quote_volume": 44570759.81113, "trades": 234579, "taker_buy_base": 20848.856, "taker_buy_quote": 17231566.96019 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 824.86, "high": 826.39, "low": 801.7, "close": 811.85, "volume": 77863.22, "close_time": 1764604799999, "quote_volume": 63512051.45622, "trades": 448580, "taker_buy_base": 36154.995, "taker_buy_quote": 29498287.2666 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 811.86, "high": 818.86, "low": 808.41, "close": 814.7, "volume": 26273.019, "close_time": 1764619199999, "quote_volume": 21363850.22356, "trades": 231488, "taker_buy_base": 14109.774, "taker_buy_quote": 11477263.48436 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 814.69, "high": 832.32, "low": 814.61, "close": 826.61, "volume": 26440.834, "close_time": 1764633599999, "quote_volume": 21777525.09921, "trades": 180064, "taker_buy_base": 14117.088, "taker_buy_quote": 11625527.23065 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 826.6, "high": 834.0, "low": 820.46, "close": 828.38, "volume": 27989.896, "close_time": 1764647999999, "quote_volume": 23181997.19915, "trades": 209181, "taker_buy_base": 13799.512, "taker_buy_quote": 11428543.19563 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 828.39, "high": 833.0, "low": 828.2, "close": 830.94, "volume": 19969.823, "close_time": 1764662399999, "quote_volume": 16591011.17987, "trades": 156675, "taker_buy_base": 9566.323, "taker_buy_quote": 7946863.52204 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 830.93, "high": 845.3, "low": 825.25, "close": 843.23, "volume": 42653.005, "close_time": 1764676799999, "quote_volume": 35598012.45627, "trades": 213869, "taker_buy_base": 20744.249, "taker_buy_quote": 17326391.29576 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 843.23, "high": 875.6, "low": 839.74, "close": 871.4, "volume": 72527.983, "close_time": 1764691199999, "quote_volume": 62263717.0634, "trades": 450745, "taker_buy_base": 36760.596, "taker_buy_quote": 31574894.98694 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 871.39, "high": 885.0, "low": 865.23, "close": 882.58, "volume": 44604.987, "close_time": 1764705599999, "quote_volume": 39095937.06366, "trades": 302320, "taker_buy_base": 21848.792, "taker_buy_quote": 19168654.00387 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 882.57, "high": 882.9, "low": 872.6, "close": 876.61, "volume": 25403.986, "close_time": 1764719999999, "quote_volume": 22304030.06544, "trades": 155118, "taker_buy_base": 11977.897, "taker_buy_quote": 10514508.6531 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 876.6, "high": 889.56, "low": 873.6, "close": 887.82, "volume": 32395.087, "close_time": 1764734399999, "quote_volume": 28642460.37922, "trades": 198867, "taker_buy_base": 17720.196, "taker_buy_quote": 15671364.82918 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 887.81, "high": 910.57, "low": 887.37, "close": 896.55, "volume": 56682.861, "close_time": 1764748799999, "quote_volume": 50980125.4844, "trades": 267120, "taker_buy_base": 31156.247, "taker_buy_quote": 28027029.45698 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 896.55, "high": 901.59, "low": 893.57, "close": 898.92, "volume": 21290.827, "close_time": 1764763199999, "quote_volume": 19097044.25975, "trades": 162727, "taker_buy_base": 11065.448, "taker_buy_quote": 9928770.37193 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 898.92, "high": 906.19, "low": 887.79, "close": 897.2, "volume": 54770.574, "close_time": 1764777599999, "quote_volume": 49197898.60723, "trades": 385394, "taker_buy_base": 26093.659, "taker_buy_quote": 23450065.91233 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 897.2, "high": 908.0, "low": 892.85, "close": 906.99, "volume": 24419.941, "close_time": 1764791999999, "quote_volume": 22030291.84625, "trades": 183962, "taker_buy_base": 12791.785, "taker_buy_quote": 11543751.20807 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 906.99, "high": 922.63, "low": 905.0, "close": 920.76, "volume": 37750.639, "close_time": 1764806399999, "quote_volume": 34551428.47436, "trades": 209982, "taker_buy_base": 20631.01, "taker_buy_quote": 18876876.52788 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 920.77, "high": 928.24, "low": 914.89, "close": 916.8, "volume": 41758.73, "close_time": 1764820799999, "quote_volume": 38513837.80246, "trades": 265991, "taker_buy_base": 20342.758, "taker_buy_quote": 18766106.71957 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 916.81, "high": 919.12, "low": 906.3, "close": 910.79, "volume": 28830.444, "close_time": 1764835199999, "quote_volume": 26284588.48814, "trades": 155133, "taker_buy_base": 11896.497, "taker_buy_quote": 10846288.51222 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 910.79, "high": 913.17, "low": 907.07, "close": 908.88, "volume": 16205.431, "close_time": 1764849599999, "quote_volume": 14747911.86327, "trades": 157795, "taker_buy_base": 7725.82, "taker_buy_quote": 7031465.75069 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 908.88, "high": 916.13, "low": 901.78, "close": 910.76, "volume": 27564.679, "close_time": 1764863999999, "quote_volume": 25004626.16831, "trades": 247019, "taker_buy_base": 13732.006, "taker_buy_quote": 12458399.91462 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 910.76, "high": 912.43, "low": 886.79, "close": 898.52, "volume": 36222.626, "close_time": 1764878399999, "quote_volume": 32610886.6539, "trades": 293830, "taker_buy_base": 16830.302, "taker_buy_quote": 15159851.00184 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 898.52, "high": 904.18, "low": 896.0, "close": 899.92, "volume": 15197.653, "close_time": 1764892799999, "quote_volume": 13674973.68786, "trades": 137642, "taker_buy_base": 7082.635, "taker_buy_quote": 6372586.16747 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 899.92, "high": 907.06, "low": 899.4, "close": 901.81, "volume": 11131.427, "close_time": 1764907199999, "quote_volume": 10057604.68321, "trades": 98498, "taker_buy_base": 5931.316, "taker_buy_quote": 5359444.79538 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 901.8, "high": 907.92, "low": 898.37, "close": 901.65, "volume": 15682.532, "close_time": 1764921599999, "quote_volume": 14154160.67098, "trades": 107537, "taker_buy_base": 7588.992, "taker_buy_quote": 6851000.83975 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 901.64, "high": 902.32, "low": 889.53, "close": 894.09, "volume": 21814.714, "close_time": 1764935999999, "quote_volume": 19514545.2689, "trades": 169620, "taker_buy_base": 9748.13, "taker_buy_quote": 8719122.33808 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 894.09, "high": 900.18, "low": 884.59, "close": 888.87, "volume": 36541.041, "close_time": 1764950399999, "quote_volume": 32565844.87968, "trades": 297546, "taker_buy_base": 17481.322, "taker_buy_quote": 15587990.15367 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 888.86, "high": 889.39, "low": 870.18, "close": 883.69, "volume": 42934.256, "close_time": 1764964799999, "quote_volume": 37774806.32126, "trades": 386724, "taker_buy_base": 20883.121, "taker_buy_quote": 18371732.06605 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 883.69, "high": 885.15, "low": 878.5, "close": 883.57, "volume": 9390.029, "close_time": 1764979199999, "quote_volume": 8280033.01726, "trades": 126275, "taker_buy_base": 4618.127, "taker_buy_quote": 4072226.97029 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 883.57, "high": 888.52, "low": 881.11, "close": 887.54, "volume": 11469.471, "close_time": 1764993599999, "quote_volume": 10149229.2724, "trades": 90709, "taker_buy_base": 6309.154, "taker_buy_quote": 5583711.74512 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 887.53, "high": 888.1, "low": 881.8, "close": 884.76, "volume": 9208.492, "close_time": 1765007999999, "quote_volume": 8142864.21134, "trades": 84372, "taker_buy_base": 4325.077, "taker_buy_quote": 3824978.87131 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 884.76, "high": 885.1, "low": 878.01, "close": 883.58, "volume": 11977.99, "close_time": 1765022399999, "quote_volume": 10567557.39126, "trades": 112333, "taker_buy_base": 6549.219, "taker_buy_quote": 5778490.58265 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 883.58, "high": 896.91, "low": 883.17, "close": 890.28, "volume": 21139.42, "close_time": 1765036799999, "quote_volume": 18805178.19922, "trades": 193363, "taker_buy_base": 10402.971, "taker_buy_quote": 9256401.24078 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 890.29, "high": 897.9, "low": 888.15, "close": 889.57, "volume": 16913.644, "close_time": 1765051199999, "quote_volume": 15099212.21222, "trades": 124837, "taker_buy_base": 8448.453, "taker_buy_quote": 7543866.1413 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 889.57, "high": 895.73, "low": 889.3, "close": 890.38, "volume": 10580.964, "close_time": 1765065599999, "quote_volume": 9447242.92214, "trades": 102879, "taker_buy_base": 5740.724, "taker_buy_quote": 5126048.33679 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 890.38, "high": 898.22, "low": 889.84, "close": 897.92, "volume": 10462.168, "close_time": 1765079999999, "quote_volume": 9359137.30761, "trades": 72389, "taker_buy_base": 5337.337, "taker_buy_quote": 4774479.63799 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 897.92, "high": 898.0, "low": 891.0, "close": 891.52, "volume": 10095.101, "close_time": 1765094399999, "quote_volume": 9030819.65727, "trades": 83995, "taker_buy_base": 4406.085, "taker_buy_quote": 3942416.38556 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 891.52, "high": 893.39, "low": 886.57, "close": 887.88, "volume": 14164.964, "close_time": 1765108799999, "quote_volume": 12598560.19222, "trades": 131168, "taker_buy_base": 5753.375, "taker_buy_quote": 5117476.95913 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 887.88, "high": 893.89, "low": 870.23, "close": 890.3, "volume": 45661.029, "close_time": 1765123199999, "quote_volume": 40223777.75513, "trades": 358648, "taker_buy_base": 21971.057, "taker_buy_quote": 19347858.95396 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 890.3, "high": 906.0, "low": 886.6, "close": 903.8, "volume": 31166.511, "close_time": 1765137599999, "quote_volume": 27992390.10958, "trades": 239936, "taker_buy_base": 16447.033, "taker_buy_quote": 14775213.76496 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 903.8, "high": 905.21, "low": 881.08, "close": 894.37, "volume": 20339.041, "close_time": 1765151999999, "quote_volume": 18162258.69308, "trades": 208191, "taker_buy_base": 9245.319, "taker_buy_quote": 8253976.39719 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 894.38, "high": 909.68, "low": 891.12, "close": 902.01, "volume": 20357.301, "close_time": 1765166399999, "quote_volume": 18353143.75482, "trades": 184574, "taker_buy_base": 10763.585, "taker_buy_quote": 9707367.84327 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 902.02, "high": 905.84, "low": 900.42, "close": 903.1, "volume": 15272.644, "close_time": 1765180799999, "quote_volume": 13788916.15682, "trades": 144930, "taker_buy_base": 7451.262, "taker_buy_quote": 6729703.53284 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 903.1, "high": 912.65, "low": 902.62, "close": 905.93, "volume": 17934.211, "close_time": 1765195199999, "quote_volume": 16289277.48109, "trades": 158913, "taker_buy_base": 9062.901, "taker_buy_quote": 8232030.17699 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 905.93, "high": 913.29, "low": 896.33, "close": 896.56, "volume": 33966.033, "close_time": 1765209599999, "quote_volume": 30760509.12059, "trades": 310309, "taker_buy_base": 15876.657, "taker_buy_quote": 14381294.9131 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 896.57, "high": 900.81, "low": 888.93, "close": 894.78, "volume": 20898.369, "close_time": 1765223999999, "quote_volume": 18710007.04674, "trades": 227469, "taker_buy_base": 10630.972, "taker_buy_quote": 9520982.45443 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 894.78, "high": 905.0, "low": 894.75, "close": 897.12, "volume": 12925.502, "close_time": 1765238399999, "quote_volume": 11633564.99449, "trades": 113879, "taker_buy_base": 7106.927, "taker_buy_quote": 6396523.72686 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 897.13, "high": 899.74, "low": 888.16, "close": 894.04, "volume": 16455.728, "close_time": 1765252799999, "quote_volume": 14700074.14806, "trades": 147079, "taker_buy_base": 8467.096, "taker_buy_quote": 7564236.32268 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 894.05, "high": 896.26, "low": 884.54, "close": 889.16, "volume": 23423.253, "close_time": 1765267199999, "quote_volume": 20823660.92392, "trades": 161334, "taker_buy_base": 11626.998, "taker_buy_quote": 10338318.74787 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 889.18, "high": 889.19, "low": 883.58, "close": 887.16, "volume": 20480.707, "close_time": 1765281599999, "quote_volume": 18158906.24043, "trades": 139396, "taker_buy_base": 10273.961, "taker_buy_quote": 9108826.48663 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 887.17, "high": 908.9, "low": 881.78, "close": 907.67, "volume": 43695.458, "close_time": 1765295999999, "quote_volume": 39040799.9425, "trades": 318247, "taker_buy_base": 23403.445, "taker_buy_quote": 20926570.04799 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 907.67, "high": 928.0, "low": 907.67, "close": 914.21, "volume": 76667.15, "close_time": 1765310399999, "quote_volume": 70477370.26933, "trades": 405849, "taker_buy_base": 40810.579, "taker_buy_quote": 37517822.73544 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 914.21, "high": 914.4, "low": 893.97, "close": 897.3, "volume": 28923.277, "close_time": 1765324799999, "quote_volume": 26135229.24122, "trades": 212627, "taker_buy_base": 12254.442, "taker_buy_quote": 11078496.6508 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 897.3, "high": 898.96, "low": 887.26, "close": 890.51, "volume": 34019.047, "close_time": 1765339199999, "quote_volume": 30354008.62541, "trades": 173801, "taker_buy_base": 16358.884, "taker_buy_quote": 14594834.96058 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 890.51, "high": 897.05, "low": 889.1, "close": 894.19, "volume": 20188.233, "close_time": 1765353599999, "quote_volume": 18022035.68998, "trades": 112237, "taker_buy_base": 10918.126, "taker_buy_quote": 9746692.38533 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 894.2, "high": 896.16, "low": 884.53, "close": 886.67, "volume": 27894.594, "close_time": 1765367999999, "quote_volume": 24826347.51209, "trades": 170982, "taker_buy_base": 10315.181, "taker_buy_quote": 9182779.05403 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 886.67, "high": 892.6, "low": 884.27, "close": 891.4, "volume": 26809.368, "close_time": 1765382399999, "quote_volume": 23840460.23311, "trades": 245163, "taker_buy_base": 13998.844, "taker_buy_quote": 12449787.89296 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 891.39, "high": 905.17, "low": 889.73, "close": 901.95, "volume": 42232.198, "close_time": 1765396799999, "quote_volume": 37916131.44688, "trades": 322877, "taker_buy_base": 21877.407, "taker_buy_quote": 19641161.26273 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 901.96, "high": 915.0, "low": 890.72, "close": 893.43, "volume": 35189.581, "close_time": 1765411199999, "quote_volume": 31734577.84234, "trades": 295306, "taker_buy_base": 17798.689, "taker_buy_quote": 16067051.44329 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 893.43, "high": 894.7, "low": 861.46, "close": 868.19, "volume": 53522.898, "close_time": 1765425599999, "quote_volume": 46759622.69153, "trades": 352498, "taker_buy_base": 23620.997, "taker_buy_quote": 20633254.67351 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 868.19, "high": 873.86, "low": 864.84, "close": 866.88, "volume": 26940.162, "close_time": 1765439999999, "quote_volume": 23427730.03709, "trades": 175414, "taker_buy_base": 13127.335, "taker_buy_quote": 11416478.92166 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 866.87, "high": 869.0, "low": 862.25, "close": 866.61, "volume": 22144.007, "close_time": 1765454399999, "quote_volume": 19171005.43379, "trades": 173715, "taker_buy_base": 11538.551, "taker_buy_quote": 9990061.86068 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 866.6, "high": 870.9, "low": 859.54, "close": 865.91, "volume": 32556.221, "close_time": 1765468799999, "quote_volume": 28180662.33574, "trades": 305586, "taker_buy_base": 16496.057, "taker_buy_quote": 14286164.22501 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 865.9, "high": 881.21, "low": 861.09, "close": 876.05, "volume": 22767.139, "close_time": 1765483199999, "quote_volume": 19854194.31817, "trades": 227070, "taker_buy_base": 12416.556, "taker_buy_quote": 10827562.76933 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 876.05, "high": 891.5, "low": 875.83, "close": 885.91, "volume": 24546.437, "close_time": 1765497599999, "quote_volume": 21721372.35293, "trades": 201923, "taker_buy_base": 12351.755, "taker_buy_quote": 10933724.16149 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 885.92, "high": 896.07, "low": 880.0, "close": 892.42, "volume": 20301.545, "close_time": 1765511999999, "quote_volume": 18033763.28991, "trades": 141979, "taker_buy_base": 9892.21, "taker_buy_quote": 8788066.82817 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 892.41, "high": 894.15, "low": 886.27, "close": 889.25, "volume": 16357.61, "close_time": 1765526399999, "quote_volume": 14560696.82243, "trades": 106443, "taker_buy_base": 7415.728, "taker_buy_quote": 6601790.16211 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 889.26, "high": 889.48, "low": 883.5, "close": 886.09, "volume": 16792.455, "close_time": 1765540799999, "quote_volume": 14881773.41497, "trades": 132157, "taker_buy_base": 9645.546, "taker_buy_quote": 8548165.06605 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 886.08, "high": 892.31, "low": 872.37, "close": 874.18, "volume": 29376.497, "close_time": 1765555199999, "quote_volume": 25981626.73262, "trades": 275343, "taker_buy_base": 13825.293, "taker_buy_quote": 12232567.28418 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 874.18, "high": 882.11, "low": 870.58, "close": 877.35, "volume": 21523.199, "close_time": 1765569599999, "quote_volume": 18864583.67825, "trades": 258339, "taker_buy_base": 11374.766, "taker_buy_quote": 9971443.06396 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 877.35, "high": 882.66, "low": 875.2, "close": 881.58, "volume": 6289.16, "close_time": 1765583999999, "quote_volume": 5529711.17546, "trades": 59694, "taker_buy_base": 3205.826, "taker_buy_quote": 2818792.64274 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 881.59, "high": 887.63, "low": 880.32, "close": 887.35, "volume": 11162.182, "close_time": 1765598399999, "quote_volume": 9856283.07484, "trades": 62386, "taker_buy_base": 6611.041, "taker_buy_quote": 5838501.49469 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 887.34, "high": 889.2, "low": 883.7, "close": 886.21, "volume": 11074.25, "close_time": 1765612799999, "quote_volume": 9813765.92038, "trades": 85756, "taker_buy_base": 4767.353, "taker_buy_quote": 4225557.71593 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 886.2, "high": 894.26, "low": 885.8, "close": 892.11, "volume": 17323.383, "close_time": 1765627199999, "quote_volume": 15423101.6041, "trades": 121295, "taker_buy_base": 8710.921, "taker_buy_quote": 7755740.53512 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 892.1, "high": 899.99, "low": 886.94, "close": 898.92, "volume": 25761.366, "close_time": 1765641599999, "quote_volume": 23041981.21271, "trades": 188378, "taker_buy_base": 13000.351, "taker_buy_quote": 11633585.3488 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 898.92, "high": 904.22, "low": 891.2, "close": 893.49, "volume": 19283.434, "close_time": 1765655999999, "quote_volume": 17323397.17146, "trades": 139430, "taker_buy_base": 8623.776, "taker_buy_quote": 7746661.80646 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 893.48, "high": 897.36, "low": 889.49, "close": 896.82, "volume": 7796.439, "close_time": 1765670399999, "quote_volume": 6972864.02344, "trades": 52804, "taker_buy_base": 3934.592, "taker_buy_quote": 3519713.84981 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 896.82, "high": 899.5, "low": 894.26, "close": 895.55, "volume": 10026.819, "close_time": 1765684799999, "quote_volume": 8990303.27869, "trades": 61143, "taker_buy_base": 4932.605, "taker_buy_quote": 4423405.46342 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 895.55, "high": 896.77, "low": 892.11, "close": 896.18, "volume": 10764.571, "close_time": 1765699199999, "quote_volume": 9625022.95753, "trades": 69164, "taker_buy_base": 5588.474, "taker_buy_quote": 4997625.19836 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 896.19, "high": 898.68, "low": 884.12, "close": 888.77, "volume": 20898.951, "close_time": 1765713599999, "quote_volume": 18650653.68837, "trades": 157334, "taker_buy_base": 9247.148, "taker_buy_quote": 8252248.33255 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 888.78, "high": 894.73, "low": 883.04, "close": 886.51, "volume": 23991.956, "close_time": 1765727999999, "quote_volume": 21330904.87598, "trades": 208323, "taker_buy_base": 11662.778, "taker_buy_quote": 10369209.4751 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 886.52, "high": 888.5, "low": 880.77, "close": 883.31, "volume": 17986.443, "close_time": 1765742399999, "quote_volume": 15896410.01136, "trades": 178240, "taker_buy_base": 8375.677, "taker_buy_quote": 7403352.10835 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 883.31, "high": 884.9, "low": 870.11, "close": 877.27, "volume": 27245.288, "close_time": 1765756799999, "quote_volume": 23949084.0137, "trades": 184478, "taker_buy_base": 13481.482, "taker_buy_quote": 11852019.31496 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 877.27, "high": 895.42, "low": 876.31, "close": 888.96, "volume": 25016.568, "close_time": 1765771199999, "quote_volume": 22163235.91802, "trades": 195048, "taker_buy_base": 13270.116, "taker_buy_quote": 11756753.18583 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 888.95, "high": 891.6, "low": 886.6, "close": 889.38, "volume": 16299.868, "close_time": 1765785599999, "quote_volume": 14486551.9758, "trades": 109976, "taker_buy_base": 6964.745, "taker_buy_quote": 6190181.19279 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 889.38, "high": 893.32, "low": 887.12, "close": 887.76, "volume": 19627.634, "close_time": 1765799999999, "quote_volume": 17470486.2335, "trades": 116818, "taker_buy_base": 9527.648, "taker_buy_quote": 8481444.71343 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 887.75, "high": 890.2, "low": 852.0, "close": 859.14, "volume": 71042.976, "close_time": 1765814399999, "quote_volume": 61699357.69502, "trades": 501813, "taker_buy_base": 32784.094, "taker_buy_quote": 28476278.49358 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 859.13, "high": 859.95, "low": 840.75, "close": 849.95, "volume": 55523.856, "close_time": 1765828799999, "quote_volume": 47239050.62395, "trades": 486020, "taker_buy_base": 26907.521, "taker_buy_quote": 22899744.55947 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 849.95, "high": 859.09, "low": 844.7, "close": 858.6, "volume": 23356.969, "close_time": 1765843199999, "quote_volume": 19912431.41296, "trades": 176711, "taker_buy_base": 12628.088, "taker_buy_quote": 10765085.06718 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 858.61, "high": 858.75, "low": 850.57, "close": 855.45, "volume": 22790.773, "close_time": 1765857599999, "quote_volume": 19485613.68701, "trades": 186364, "taker_buy_base": 11371.122, "taker_buy_quote": 9722391.01366 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 855.46, "high": 865.9, "low": 847.0, "close": 859.57, "volume": 33887.918, "close_time": 1765871999999, "quote_volume": 29029758.9028, "trades": 241003, "taker_buy_base": 16170.886, "taker_buy_quote": 13854788.06899 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 859.58, "high": 866.25, "low": 857.03, "close": 865.8, "volume": 24580.999, "close_time": 1765886399999, "quote_volume": 21172132.76232, "trades": 189139, "taker_buy_base": 12410.474, "taker_buy_quote": 10690348.4554 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 865.8, "high": 878.44, "low": 858.56, "close": 876.65, "volume": 73754.17, "close_time": 1765900799999, "quote_volume": 64067499.78373, "trades": 503269, "taker_buy_base": 36828.986, "taker_buy_quote": 31994522.73064 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 876.64, "high": 876.66, "low": 866.26, "close": 870.37, "volume": 50489.28, "close_time": 1765915199999, "quote_volume": 43979808.82951, "trades": 308185, "taker_buy_base": 25747.526, "taker_buy_quote": 22428194.67826 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 870.36, "high": 875.78, "low": 869.1, "close": 875.63, "volume": 35332.196, "close_time": 1765929599999, "quote_volume": 30817208.91668, "trades": 145070, "taker_buy_base": 18145.018, "taker_buy_quote": 15827485.42393 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 875.64, "high": 875.75, "low": 862.0, "close": 863.43, "volume": 35811.366, "close_time": 1765943999999, "quote_volume": 31089939.51932, "trades": 162829, "taker_buy_base": 16689.418, "taker_buy_quote": 14488420.36472 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 863.44, "high": 871.13, "low": 855.55, "close": 868.06, "volume": 63123.003, "close_time": 1765958399999, "quote_volume": 54528881.85926, "trades": 297894, "taker_buy_base": 32596.679, "taker_buy_quote": 28160841.24828 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 868.07, "high": 868.07, "low": 855.41, "close": 859.82, "volume": 64228.017, "close_time": 1765972799999, "quote_volume": 55340636.9118, "trades": 282980, "taker_buy_base": 30895.517, "taker_buy_quote": 26638480.53913 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 859.84, "high": 876.16, "low": 852.74, "close": 853.78, "volume": 121657.932, "close_time": 1765987199999, "quote_volume": 105045132.73325, "trades": 634369, "taker_buy_base": 64283.015, "taker_buy_quote": 55515237.42426 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 853.77, "high": 857.96, "low": 833.39, "close": 840.8, "volume": 76305.52, "close_time": 1766001599999, "quote_volume": 64401849.67037, "trades": 519171, "taker_buy_base": 33902.05, "taker_buy_quote": 28613450.14043 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 840.8, "high": 844.9, "low": 836.74, "close": 843.07, "volume": 16947.371, "close_time": 1766015999999, "quote_volume": 14259034.0562, "trades": 129130, "taker_buy_base": 8147.175, "taker_buy_quote": 6855000.24706 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 843.07, "high": 846.76, "low": 833.2, "close": 836.7, "volume": 35716.381, "close_time": 1766030399999, "quote_volume": 30060761.71297, "trades": 177222, "taker_buy_base": 16787.763, "taker_buy_quote": 14136305.76857 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 836.69, "high": 839.5, "low": 830.12, "close": 833.72, "volume": 45122.9, "close_time": 1766044799999, "quote_volume": 37640220.54303, "trades": 223198, "taker_buy_base": 21084.752, "taker_buy_quote": 17587170.85332 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 833.72, "high": 841.73, "low": 832.78, "close": 839.72, "volume": 57688.688, "close_time": 1766059199999, "quote_volume": 48304034.10171, "trades": 264545, "taker_buy_base": 29486.133, "taker_buy_quote": 24689613.87617 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 839.73, "high": 853.49, "low": 837.31, "close": 848.22, "volume": 118751.35, "close_time": 1766073599999, "quote_volume": 100313692.53832, "trades": 641539, "taker_buy_base": 59825.308, "taker_buy_quote": 50542425.87885 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 848.22, "high": 848.93, "low": 818.39, "close": 820.53, "volume": 125254.634, "close_time": 1766087999999, "quote_volume": 104179059.42079, "trades": 632596, "taker_buy_base": 60238.338, "taker_buy_quote": 50119042.27956 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 820.52, "high": 831.91, "low": 820.19, "close": 830.07, "volume": 49490.925, "close_time": 1766102399999, "quote_volume": 40955007.87058, "trades": 264550, "taker_buy_base": 25093.44, "taker_buy_quote": 20764682.16759 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 830.08, "high": 841.93, "low": 822.38, "close": 837.66, "volume": 71548.362, "close_time": 1766116799999, "quote_volume": 59410438.34819, "trades": 419113, "taker_buy_base": 34996.142, "taker_buy_quote": 29056385.35481 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 837.67, "high": 850.22, "low": 835.51, "close": 843.15, "volume": 166882.292, "close_time": 1766131199999, "quote_volume": 140427857.47473, "trades": 520971, "taker_buy_base": 80354.715, "taker_buy_quote": 67621499.42794 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 843.15, "high": 849.48, "low": 842.15, "close": 849.1, "volume": 901756.752, "close_time": 1766145599999, "quote_volume": 761739891.42151, "trades": 1066964, "taker_buy_base": 450594.83, "taker_buy_quote": 380634434.48408 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 849.11, "high": 855.0, "low": 843.6, "close": 846.6, "volume": 34448.794, "close_time": 1766159999999, "quote_volume": 29205734.12966, "trades": 229725, "taker_buy_base": 17058.811, "taker_buy_quote": 14464109.78344 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 846.61, "high": 857.99, "low": 843.6, "close": 856.15, "volume": 31370.003, "close_time": 1766174399999, "quote_volume": 26655601.80402, "trades": 194566, "taker_buy_base": 17704.92, "taker_buy_quote": 15045906.7433 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 856.15, "high": 862.33, "low": 854.23, "close": 856.17, "volume": 21340.754, "close_time": 1766188799999, "quote_volume": 18296236.99467, "trades": 112242, "taker_buy_base": 10375.941, "taker_buy_quote": 8897106.24601 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 856.17, "high": 859.7, "low": 852.39, "close": 858.41, "volume": 10760.073, "close_time": 1766203199999, "quote_volume": 9209981.82322, "trades": 65160, "taker_buy_base": 5564.51, "taker_buy_quote": 4763344.36171 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 858.41, "high": 858.59, "low": 852.18, "close": 853.85, "volume": 14736.051, "close_time": 1766217599999, "quote_volume": 12591250.39141, "trades": 78201, "taker_buy_base": 5892.65, "taker_buy_quote": 5035167.45493 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 853.84, "high": 856.33, "low": 850.95, "close": 853.57, "volume": 10039.994, "close_time": 1766231999999, "quote_volume": 8566521.56561, "trades": 71667, "taker_buy_base": 4681.434, "taker_buy_quote": 3995024.78002 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 853.56, "high": 853.97, "low": 850.9, "close": 853.97, "volume": 10911.881, "close_time": 1766246399999, "quote_volume": 9301899.70477, "trades": 84934, "taker_buy_base": 5153.9, "taker_buy_quote": 4393452.33544 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 853.97, "high": 854.6, "low": 852.54, "close": 853.05, "volume": 4159.501, "close_time": 1766260799999, "quote_volume": 3550467.02879, "trades": 52789, "taker_buy_base": 1983.315, "taker_buy_quote": 1692863.63191 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 853.05, "high": 855.12, "low": 851.01, "close": 854.17, "volume": 6407.632, "close_time": 1766275199999, "quote_volume": 5464973.88668, "trades": 36290, "taker_buy_base": 3273.019, "taker_buy_quote": 2791380.1719 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 854.17, "high": 855.21, "low": 846.84, "close": 850.3, "volume": 9237.19, "close_time": 1766289599999, "quote_volume": 7857559.84738, "trades": 64800, "taker_buy_base": 4130.224, "taker_buy_quote": 3512398.30325 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 850.31, "high": 850.81, "low": 848.2, "close": 849.89, "volume": 8049.558, "close_time": 1766303999999, "quote_volume": 6838266.58767, "trades": 53047, "taker_buy_base": 3938.681, "taker_buy_quote": 3345892.66853 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 849.88, "high": 859.91, "low": 848.99, "close": 856.79, "volume": 13717.77, "close_time": 1766318399999, "quote_volume": 11734442.81703, "trades": 125814, "taker_buy_base": 7931.207, "taker_buy_quote": 6785087.51638 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 856.78, "high": 859.5, "low": 845.5, "close": 848.59, "volume": 21426.204, "close_time": 1766332799999, "quote_volume": 18230970.69628, "trades": 191558, "taker_buy_base": 9815.078, "taker_buy_quote": 8356858.15304 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 848.59, "high": 856.66, "low": 846.4, "close": 855.69, "volume": 11133.813, "close_time": 1766347199999, "quote_volume": 9492649.11637, "trades": 90210, "taker_buy_base": 6648.069, "taker_buy_quote": 5668586.97669 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 855.7, "high": 859.63, "low": 851.2, "close": 858.64, "volume": 6422.282, "close_time": 1766361599999, "quote_volume": 5496922.17172, "trades": 52073, "taker_buy_base": 3650.852, "taker_buy_quote": 3125329.22711 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 858.63, "high": 867.84, "low": 850.85, "close": 856.0, "volume": 21362.097, "close_time": 1766375999999, "quote_volume": 18352350.88647, "trades": 168765, "taker_buy_base": 10937.48, "taker_buy_quote": 9399724.22132 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 856.01, "high": 861.04, "low": 855.14, "close": 858.69, "volume": 18013.387, "close_time": 1766390399999, "quote_volume": 15469039.12424, "trades": 104116, "taker_buy_base": 8806.904, "taker_buy_quote": 7564673.38728 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 858.69, "high": 868.22, "low": 858.5, "close": 865.4, "volume": 46627.397, "close_time": 1766404799999, "quote_volume": 40290455.57357, "trades": 260418, "taker_buy_base": 24091.68, "taker_buy_quote": 20816655.21332 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 865.4, "high": 871.0, "low": 861.77, "close": 867.75, "volume": 26552.6, "close_time": 1766419199999, "quote_volume": 23005174.02042, "trades": 198508, "taker_buy_base": 13600.688, "taker_buy_quote": 11785565.44543 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 867.76, "high": 869.16, "low": 857.0, "close": 857.6, "volume": 20559.279, "close_time": 1766433599999, "quote_volume": 17776657.63022, "trades": 151834, "taker_buy_base": 8848.239, "taker_buy_quote": 7653147.93278 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 857.6, "high": 861.18, "low": 853.5, "close": 858.66, "volume": 14161.228, "close_time": 1766447999999, "quote_volume": 12132812.23058, "trades": 110890, "taker_buy_base": 7239.199, "taker_buy_quote": 6202621.61412 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 858.67, "high": 861.46, "low": 852.23, "close": 857.27, "volume": 12228.493, "close_time": 1766462399999, "quote_volume": 10482833.09762, "trades": 94326, "taker_buy_base": 5972.726, "taker_buy_quote": 5120831.53978 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 857.27, "high": 857.8, "low": 847.06, "close": 848.61, "volume": 19768.002, "close_time": 1766476799999, "quote_volume": 16827883.59528, "trades": 125688, "taker_buy_base": 7877.43, "taker_buy_quote": 6705942.33291 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 848.6, "high": 853.29, "low": 847.97, "close": 852.97, "volume": 11762.385, "close_time": 1766491199999, "quote_volume": 10000017.03013, "trades": 107047, "taker_buy_base": 6607.489, "taker_buy_quote": 5617519.85768 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 852.97, "high": 852.98, "low": 838.24, "close": 844.17, "volume": 29624.003, "close_time": 1766505599999, "quote_volume": 25041587.80652, "trades": 206287, "taker_buy_base": 13904.063, "taker_buy_quote": 11757287.55013 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 844.17, "high": 850.23, "low": 839.0, "close": 841.44, "volume": 21087.091, "close_time": 1766519999999, "quote_volume": 17814087.25257, "trades": 160399, "taker_buy_base": 10433.747, "taker_buy_quote": 8818226.00911 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 841.43, "high": 847.66, "low": 840.2, "close": 844.3, "volume": 9424.9, "close_time": 1766534399999, "quote_volume": 7948431.74465, "trades": 76633, "taker_buy_base": 4920.745, "taker_buy_quote": 4149468.04884 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 844.3, "high": 847.8, "low": 836.29, "close": 840.75, "volume": 13103.304, "close_time": 1766548799999, "quote_volume": 11024685.38767, "trades": 97198, "taker_buy_base": 5110.617, "taker_buy_quote": 4300609.94706 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 840.75, "high": 842.52, "low": 836.21, "close": 838.0, "volume": 17856.363, "close_time": 1766563199999, "quote_volume": 14986917.03224, "trades": 138966, "taker_buy_base": 7944.255, "taker_buy_quote": 6667823.33592 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 838.0, "high": 839.63, "low": 835.21, "close": 837.99, "volume": 17665.761, "close_time": 1766577599999, "quote_volume": 14790662.63811, "trades": 174394, "taker_buy_base": 7399.599, "taker_buy_quote": 6195980.85204 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 837.99, "high": 843.26, "low": 835.63, "close": 841.2, "volume": 15119.026, "close_time": 1766591999999, "quote_volume": 12693959.69611, "trades": 180469, "taker_buy_base": 7287.44, "taker_buy_quote": 6119831.14121 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 841.2, "high": 849.0, "low": 839.9, "close": 847.78, "volume": 13476.381, "close_time": 1766606399999, "quote_volume": 11387233.01416, "trades": 114119, "taker_buy_base": 7747.701, "taker_buy_quote": 6545211.76006 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 847.79, "high": 850.0, "low": 846.19, "close": 846.58, "volume": 7696.946, "close_time": 1766620799999, "quote_volume": 6530414.3762, "trades": 63984, "taker_buy_base": 3338.558, "taker_buy_quote": 2833271.79897 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 846.57, "high": 847.99, "low": 843.94, "close": 844.95, "volume": 6395.533, "close_time": 1766635199999, "quote_volume": 5410621.24036, "trades": 53587, "taker_buy_base": 2539.205, "taker_buy_quote": 2148527.20242 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 844.96, "high": 845.28, "low": 842.0, "close": 843.29, "volume": 8160.447, "close_time": 1766649599999, "quote_volume": 6881014.38915, "trades": 78205, "taker_buy_base": 3519.299, "taker_buy_quote": 2967364.58094 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 843.29, "high": 844.53, "low": 835.3, "close": 837.6, "volume": 13228.12, "close_time": 1766663999999, "quote_volume": 11102617.01249, "trades": 131094, "taker_buy_base": 5736.33, "taker_buy_quote": 4815071.86721 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 837.6, "high": 844.69, "low": 835.11, "close": 842.53, "volume": 14980.284, "close_time": 1766678399999, "quote_volume": 12568273.63815, "trades": 139376, "taker_buy_base": 8323.074, "taker_buy_quote": 6985612.8477 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 842.52, "high": 842.96, "low": 839.75, "close": 841.35, "volume": 10186.889, "close_time": 1766692799999, "quote_volume": 8572157.81681, "trades": 80326, "taker_buy_base": 4785.753, "taker_buy_quote": 4027531.48307 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 841.35, "high": 843.5, "low": 826.81, "close": 829.64, "volume": 19825.814, "close_time": 1766707199999, "quote_volume": 16532332.20629, "trades": 119905, "taker_buy_base": 7567.316, "taker_buy_quote": 6311038.59997 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 829.63, "high": 844.8, "low": 828.0, "close": 840.77, "volume": 28977.275, "close_time": 1766721599999, "quote_volume": 24239351.52561, "trades": 176952, "taker_buy_base": 13337.404, "taker_buy_quote": 11157296.63376 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 840.77, "high": 847.16, "low": 837.44, "close": 840.88, "volume": 14830.72, "close_time": 1766735999999, "quote_volume": 12496341.89833, "trades": 120442, "taker_buy_base": 7584.248, "taker_buy_quote": 6392736.02192 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 840.89, "high": 843.16, "low": 838.86, "close": 839.26, "volume": 15286.824, "close_time": 1766750399999, "quote_volume": 12859036.23732, "trades": 180834, "taker_buy_base": 7710.946, "taker_buy_quote": 6486566.54491 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 839.27, "high": 843.4, "low": 821.21, "close": 828.93, "volume": 36367.94, "close_time": 1766764799999, "quote_volume": 30216623.6796, "trades": 303147, "taker_buy_base": 17957.04, "taker_buy_quote": 14916215.48572 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 828.94, "high": 834.9, "low": 827.96, "close": 832.83, "volume": 16057.631, "close_time": 1766779199999, "quote_volume": 13356105.36031, "trades": 165980, "taker_buy_base": 8750.005, "taker_buy_quote": 7277689.02277 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 832.83, "high": 838.19, "low": 832.02, "close": 834.72, "volume": 8712.396, "close_time": 1766793599999, "quote_volume": 7276415.83364, "trades": 73354, "taker_buy_base": 3638.515, "taker_buy_quote": 3038967.38028 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 834.72, "high": 836.5, "low": 834.0, "close": 836.2, "volume": 7300.265, "close_time": 1766807999999, "quote_volume": 6098559.02726, "trades": 49523, "taker_buy_base": 3813.972, "taker_buy_quote": 3186161.33797 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 836.2, "high": 843.09, "low": 834.15, "close": 840.57, "volume": 15322.353, "close_time": 1766822399999, "quote_volume": 12851055.454, "trades": 98424, "taker_buy_base": 8550.178, "taker_buy_quote": 7171654.98469 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 840.56, "high": 843.42, "low": 837.62, "close": 840.96, "volume": 37401.544, "close_time": 1766836799999, "quote_volume": 31440748.25218, "trades": 200467, "taker_buy_base": 17638.582, "taker_buy_quote": 14828398.60635 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 840.97, "high": 841.53, "low": 838.47, "close": 840.9, "volume": 13993.989, "close_time": 1766851199999, "quote_volume": 11756881.28961, "trades": 126737, "taker_buy_base": 6634.686, "taker_buy_quote": 5573959.96334 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 840.9, "high": 841.77, "low": 839.44, "close": 840.95, "volume": 6325.176, "close_time": 1766865599999, "quote_volume": 5316576.9059, "trades": 62886, "taker_buy_base": 3257.069, "taker_buy_quote": 2737719.34501 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 840.95, "high": 846.54, "low": 839.79, "close": 845.04, "volume": 9539.039, "close_time": 1766879999999, "quote_volume": 8041844.32834, "trades": 64639, "taker_buy_base": 4645.152, "taker_buy_quote": 3916614.13142 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 845.05, "high": 845.68, "low": 839.2, "close": 841.6, "volume": 9512.777, "close_time": 1766894399999, "quote_volume": 8010067.08696, "trades": 52671, "taker_buy_base": 4438.128, "taker_buy_quote": 3736438.0581 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 841.61, "high": 844.2, "low": 841.4, "close": 843.92, "volume": 8963.126, "close_time": 1766908799999, "quote_volume": 7558321.72671, "trades": 67380, "taker_buy_base": 5121.48, "taker_buy_quote": 4318766.12753 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 843.92, "high": 857.0, "low": 843.92, "close": 854.6, "volume": 22100.775, "close_time": 1766923199999, "quote_volume": 18794217.03488, "trades": 141072, "taker_buy_base": 12292.5, "taker_buy_quote": 10451802.17387 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 854.61, "high": 863.4, "low": 854.6, "close": 860.58, "volume": 21479.105, "close_time": 1766937599999, "quote_volume": 18426218.64553, "trades": 149571, "taker_buy_base": 12206.19, "taker_buy_quote": 10472789.00184 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 860.57, "high": 867.22, "low": 858.81, "close": 859.68, "volume": 20352.352, "close_time": 1766951999999, "quote_volume": 17558503.75335, "trades": 151030, "taker_buy_base": 10579.637, "taker_buy_quote": 9129022.15037 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 859.68, "high": 862.37, "low": 856.84, "close": 859.32, "volume": 9193.851, "close_time": 1766966399999, "quote_volume": 7898217.2368, "trades": 78309, "taker_buy_base": 4623.878, "taker_buy_quote": 3972404.25868 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 859.32, "high": 872.12, "low": 858.71, "close": 869.19, "volume": 29030.762, "close_time": 1766980799999, "quote_volume": 25159299.27749, "trades": 160553, "taker_buy_base": 17029.175, "taker_buy_quote": 14756846.59358 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 869.2, "high": 871.66, "low": 858.8, "close": 860.58, "volume": 23072.611, "close_time": 1766995199999, "quote_volume": 19940586.17488, "trades": 154395, "taker_buy_base": 10585.648, "taker_buy_quote": 9147568.28235 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 860.58, "high": 861.79, "low": 847.55, "close": 853.04, "volume": 27299.059, "close_time": 1767009599999, "quote_volume": 23338314.68832, "trades": 204109, "taker_buy_base": 14197.31, "taker_buy_quote": 12135905.4023 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 853.05, "high": 855.4, "low": 846.0, "close": 853.6, "volume": 27400.463, "close_time": 1767023999999, "quote_volume": 23336738.17716, "trades": 216771, "taker_buy_base": 15817.583, "taker_buy_quote": 13474129.45997 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 853.59, "high": 855.69, "low": 850.0, "close": 853.03, "volume": 14001.161, "close_time": 1767038399999, "quote_volume": 11945854.04884, "trades": 113696, "taker_buy_base": 7245.576, "taker_buy_quote": 6181988.85509 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 853.03, "high": 855.04, "low": 851.43, "close": 852.46, "volume": 6347.391, "close_time": 1767052799999, "quote_volume": 5416298.11656, "trades": 52282, "taker_buy_base": 3107.728, "taker_buy_quote": 2651496.74661 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 852.46, "high": 853.5, "low": 848.7, "close": 852.5, "volume": 8009.531, "close_time": 1767067199999, "quote_volume": 6816851.24139, "trades": 67921, "taker_buy_base": 3800.293, "taker_buy_quote": 3234684.59041 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 852.5, "high": 854.89, "low": 850.38, "close": 853.75, "volume": 8925.111, "close_time": 1767081599999, "quote_volume": 7610639.18776, "trades": 76065, "taker_buy_base": 4623.45, "taker_buy_quote": 3942679.75012 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 853.75, "high": 859.76, "low": 853.75, "close": 854.8, "volume": 15274.663, "close_time": 1767095999999, "quote_volume": 13081441.43263, "trades": 118549, "taker_buy_base": 7055.829, "taker_buy_quote": 6042348.26393 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 854.8, "high": 864.05, "low": 854.61, "close": 862.78, "volume": 21602.347, "close_time": 1767110399999, "quote_volume": 18574829.30364, "trades": 182363, "taker_buy_base": 11687.081, "taker_buy_quote": 10048339.04373 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 862.79, "high": 863.06, "low": 857.35, "close": 859.79, "volume": 12085.801, "close_time": 1767124799999, "quote_volume": 10393259.64983, "trades": 88473, "taker_buy_base": 5640.231, "taker_buy_quote": 4850308.11822 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 859.79, "high": 863.06, "low": 858.33, "close": 861.65, "volume": 7335.594, "close_time": 1767139199999, "quote_volume": 6314966.07685, "trades": 49668, "taker_buy_base": 3564.676, "taker_buy_quote": 3069098.4443 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 861.66, "high": 863.0, "low": 857.69, "close": 859.29, "volume": 7583.481, "close_time": 1767153599999, "quote_volume": 6524835.33568, "trades": 68305, "taker_buy_base": 3368.644, "taker_buy_quote": 2898052.81122 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 859.29, "high": 868.0, "low": 858.99, "close": 867.99, "volume": 36435.919, "close_time": 1767167999999, "quote_volume": 31470843.61453, "trades": 121917, "taker_buy_base": 22154.364, "taker_buy_quote": 19136918.72425 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 867.99, "high": 869.35, "low": 864.95, "close": 869.2, "volume": 21051.516, "close_time": 1767182399999, "quote_volume": 18259951.25913, "trades": 120452, "taker_buy_base": 11380.239, "taker_buy_quote": 9871040.1126 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 869.19, "high": 877.29, "low": 860.53, "close": 863.3, "volume": 45328.072, "close_time": 1767196799999, "quote_volume": 39349771.39517, "trades": 255898, "taker_buy_base": 21852.224, "taker_buy_quote": 18978901.61197 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 863.3, "high": 864.81, "low": 857.88, "close": 864.32, "volume": 23389.056, "close_time": 1767211199999, "quote_volume": 20172286.19089, "trades": 156119, "taker_buy_base": 10840.996, "taker_buy_quote": 9351450.22134 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 864.31, "high": 866.56, "low": 860.84, "close": 864.3, "volume": 16206.574, "close_time": 1767225599999, "quote_volume": 14001449.27484, "trades": 80818, "taker_buy_base": 7106.653, "taker_buy_quote": 6140508.72209 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 864.31, "high": 874.51, "low": 863.79, "close": 869.16, "volume": 21044.853, "close_time": 1767239999999, "quote_volume": 18315686.61227, "trades": 110488, "taker_buy_base": 10948.174, "taker_buy_quote": 9527409.24635 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 869.15, "high": 869.21, "low": 859.2, "close": 859.52, "volume": 19240.256, "close_time": 1767254399999, "quote_volume": 16615590.15337, "trades": 98608, "taker_buy_base": 7617.409, "taker_buy_quote": 6576910.80836 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 859.52, "high": 861.97, "low": 858.98, "close": 861.59, "volume": 9032.058, "close_time": 1767268799999, "quote_volume": 7775696.58267, "trades": 64102, "taker_buy_base": 4517.17, "taker_buy_quote": 3888881.50014 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 861.6, "high": 861.6, "low": 856.14, "close": 859.36, "volume": 13427.04, "close_time": 1767283199999, "quote_volume": 11526838.13929, "trades": 97845, "taker_buy_base": 6423.023, "taker_buy_quote": 5514285.9379 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 859.36, "high": 861.77, "low": 857.22, "close": 861.56, "volume": 8959.233, "close_time": 1767297599999, "quote_volume": 7701250.51509, "trades": 66511, "taker_buy_base": 4795.458, "taker_buy_quote": 4122956.34713 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 861.57, "high": 864.65, "low": 860.16, "close": 864.39, "volume": 9010.222, "close_time": 1767311999999, "quote_volume": 7770115.29349, "trades": 54491, "taker_buy_base": 4370.04, "taker_buy_quote": 3768888.97625 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 864.4, "high": 867.17, "low": 859.64, "close": 865.79, "volume": 13915.019, "close_time": 1767326399999, "quote_volume": 12017716.81719, "trades": 79887, "taker_buy_base": 7925.425, "taker_buy_quote": 6846017.23273 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 865.8, "high": 867.97, "low": 863.08, "close": 864.9, "volume": 15159.541, "close_time": 1767340799999, "quote_volume": 13121765.04338, "trades": 76013, "taker_buy_base": 7835.344, "taker_buy_quote": 6782559.36487 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 864.89, "high": 874.38, "low": 864.89, "close": 869.51, "volume": 22093.491, "close_time": 1767355199999, "quote_volume": 19221313.67199, "trades": 129474, "taker_buy_base": 11075.548, "taker_buy_quote": 9635545.39811 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 869.52, "high": 882.37, "low": 865.26, "close": 877.99, "volume": 33624.126, "close_time": 1767369599999, "quote_volume": 29408929.67751, "trades": 245431, "taker_buy_base": 16897.046, "taker_buy_quote": 14783121.39333 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 878.0, "high": 891.14, "low": 877.47, "close": 880.55, "volume": 34905.512, "close_time": 1767383999999, "quote_volume": 30877774.37121, "trades": 242353, "taker_buy_base": 17572.422, "taker_buy_quote": 15556843.62105 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 880.55, "high": 885.63, "low": 878.53, "close": 881.25, "volume": 9374.053, "close_time": 1767398399999, "quote_volume": 8271388.06335, "trades": 82581, "taker_buy_base": 4692.463, "taker_buy_quote": 4140727.79012 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 881.25, "high": 884.24, "low": 875.14, "close": 879.2, "volume": 15144.254, "close_time": 1767412799999, "quote_volume": 13309544.13232, "trades": 95630, "taker_buy_base": 7229.424, "taker_buy_quote": 6355210.73629 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 879.2, "high": 880.12, "low": 868.65, "close": 873.0, "volume": 19866.371, "close_time": 1767427199999, "quote_volume": 17379862.56345, "trades": 121114, "taker_buy_base": 9587.299, "taker_buy_quote": 8388756.57827 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 873.0, "high": 875.62, "low": 871.58, "close": 874.24, "volume": 12504.665, "close_time": 1767441599999, "quote_volume": 10929612.66375, "trades": 87112, "taker_buy_base": 6640.981, "taker_buy_quote": 5804380.74681 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 874.24, "high": 877.54, "low": 871.6, "close": 873.44, "volume": 17977.215, "close_time": 1767455999999, "quote_volume": 15730453.54969, "trades": 88173, "taker_buy_base": 9657.768, "taker_buy_quote": 8453452.20132 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 873.44, "high": 877.3, "low": 873.43, "close": 876.4, "volume": 7921.329, "close_time": 1767470399999, "quote_volume": 6939918.58163, "trades": 59873, "taker_buy_base": 4013.34, "taker_buy_quote": 3515677.00795 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 876.41, "high": 880.0, "low": 875.5, "close": 878.63, "volume": 6551.371, "close_time": 1767484799999, "quote_volume": 5753267.55076, "trades": 44788, "taker_buy_base": 3297.156, "taker_buy_quote": 2895410.17212 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 878.64, "high": 883.71, "low": 878.47, "close": 883.14, "volume": 15343.649, "close_time": 1767499199999, "quote_volume": 13525899.43661, "trades": 96449, "taker_buy_base": 7499.544, "taker_buy_quote": 6611304.00104 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 883.13, "high": 890.84, "low": 882.84, "close": 884.66, "volume": 26352.251, "close_time": 1767513599999, "quote_volume": 23374334.17671, "trades": 127968, "taker_buy_base": 14465.027, "taker_buy_quote": 12833304.54421 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 884.67, "high": 887.39, "low": 882.58, "close": 884.88, "volume": 13162.733, "close_time": 1767527999999, "quote_volume": 11655232.21191, "trades": 87366, "taker_buy_base": 6728.53, "taker_buy_quote": 5958665.43771 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 884.88, "high": 890.0, "low": 883.59, "close": 889.3, "volume": 14327.791, "close_time": 1767542399999, "quote_volume": 12711523.48856, "trades": 97954, "taker_buy_base": 7311.094, "taker_buy_quote": 6487817.59565 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 889.3, "high": 902.85, "low": 889.29, "close": 892.53, "volume": 38734.448, "close_time": 1767556799999, "quote_volume": 34723892.58421, "trades": 189290, "taker_buy_base": 19657.946, "taker_buy_quote": 17624515.18436 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 892.52, "high": 897.65, "low": 892.41, "close": 895.43, "volume": 10766.235, "close_time": 1767571199999, "quote_volume": 9635271.95729, "trades": 80201, "taker_buy_base": 5825.983, "taker_buy_quote": 5214392.44041 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 895.43, "high": 906.91, "low": 894.73, "close": 900.02, "volume": 32277.447, "close_time": 1767585599999, "quote_volume": 29100730.43904, "trades": 157301, "taker_buy_base": 18819.303, "taker_buy_quote": 16971063.14439 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 900.02, "high": 900.68, "low": 890.59, "close": 899.2, "volume": 21712.66, "close_time": 1767599999999, "quote_volume": 19441820.66558, "trades": 129939, "taker_buy_base": 11453.306, "taker_buy_quote": 10255323.72985 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 899.2, "high": 909.0, "low": 895.6, "close": 908.89, "volume": 23921.654, "close_time": 1767614399999, "quote_volume": 21583607.46161, "trades": 149894, "taker_buy_base": 13002.512, "taker_buy_quote": 11734385.36258 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 908.89, "high": 908.91, "low": 900.49, "close": 906.46, "volume": 24314.355, "close_time": 1767628799999, "quote_volume": 21999037.91951, "trades": 198730, "taker_buy_base": 12359.401, "taker_buy_quote": 11184830.06046 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 906.46, "high": 914.0, "low": 901.31, "close": 911.12, "volume": 22275.03, "close_time": 1767643199999, "quote_volume": 20197659.34178, "trades": 162015, "taker_buy_base": 11681.328, "taker_buy_quote": 10595188.8391 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 911.12, "high": 916.55, "low": 908.96, "close": 910.31, "volume": 15851.639, "close_time": 1767657599999, "quote_volume": 14469117.21217, "trades": 104407, "taker_buy_base": 9085.257, "taker_buy_quote": 8294554.94071 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 910.31, "high": 911.63, "low": 904.83, "close": 908.14, "volume": 15841.255, "close_time": 1767671999999, "quote_volume": 14379725.43805, "trades": 103097, "taker_buy_base": 6788.542, "taker_buy_quote": 6162657.31727 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 908.15, "high": 910.11, "low": 902.96, "close": 904.71, "volume": 19375.765, "close_time": 1767686399999, "quote_volume": 17566755.79171, "trades": 114180, "taker_buy_base": 9998.805, "taker_buy_quote": 9066393.57965 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 904.71, "high": 914.92, "low": 904.52, "close": 913.13, "volume": 15559.14, "close_time": 1767700799999, "quote_volume": 14170900.16729, "trades": 120310, "taker_buy_base": 8340.382, "taker_buy_quote": 7597615.81286 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 913.13, "high": 923.93, "low": 911.54, "close": 919.1, "volume": 53413.814, "close_time": 1767715199999, "quote_volume": 49085570.09535, "trades": 245648, "taker_buy_base": 30050.737, "taker_buy_quote": 27617731.8473 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 919.1, "high": 920.68, "low": 891.66, "close": 901.2, "volume": 38765.03, "close_time": 1767729599999, "quote_volume": 35065776.06599, "trades": 248005, "taker_buy_base": 16693.12, "taker_buy_quote": 15094709.41967 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 901.19, "high": 919.78, "low": 901.03, "close": 917.64, "volume": 23942.185, "close_time": 1767743999999, "quote_volume": 21844085.60888, "trades": 148885, "taker_buy_base": 13247.3, "taker_buy_quote": 12081321.54728 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 917.64, "high": 919.25, "low": 904.58, "close": 909.84, "volume": 18852.09, "close_time": 1767758399999, "quote_volume": 17166827.46518, "trades": 138307, "taker_buy_base": 9070.885, "taker_buy_quote": 8262495.75226 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 909.85, "high": 918.99, "low": 909.07, "close": 918.82, "volume": 19158.88, "close_time": 1767772799999, "quote_volume": 17523032.83122, "trades": 107963, "taker_buy_base": 11679.673, "taker_buy_quote": 10682638.92259 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 918.81, "high": 920.27, "low": 908.2, "close": 910.44, "volume": 56286.517, "close_time": 1767787199999, "quote_volume": 51391714.44101, "trades": 253388, "taker_buy_base": 29436.488, "taker_buy_quote": 26887132.20299 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 910.44, "high": 910.99, "low": 895.11, "close": 899.43, "volume": 31662.888, "close_time": 1767801599999, "quote_volume": 28583833.26742, "trades": 236660, "taker_buy_base": 15133.783, "taker_buy_quote": 13661663.46258 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 899.44, "high": 901.95, "low": 892.64, "close": 897.12, "volume": 14078.974, "close_time": 1767815999999, "quote_volume": 12641803.45035, "trades": 131606, "taker_buy_base": 6752.427, "taker_buy_quote": 6065077.96505 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 897.12, "high": 901.05, "low": 894.01, "close": 900.3, "volume": 8612.441, "close_time": 1767830399999, "quote_volume": 7736544.32337, "trades": 77397, "taker_buy_base": 4996.76, "taker_buy_quote": 4488473.7678 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 900.31, "high": 905.0, "low": 892.38, "close": 893.61, "volume": 15196.293, "close_time": 1767844799999, "quote_volume": 13658656.63743, "trades": 110350, "taker_buy_base": 7626.34, "taker_buy_quote": 6858517.11391 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 893.62, "high": 897.68, "low": 875.1, "close": 885.02, "volume": 42311.827, "close_time": 1767859199999, "quote_volume": 37447341.34014, "trades": 195515, "taker_buy_base": 19604.257, "taker_buy_quote": 17342462.17721 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 885.02, "high": 887.89, "low": 879.28, "close": 886.77, "volume": 22250.475, "close_time": 1767873599999, "quote_volume": 19683427.54475, "trades": 149320, "taker_buy_base": 11766.904, "taker_buy_quote": 10412462.99493 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 886.77, "high": 889.24, "low": 877.7, "close": 888.92, "volume": 26874.549, "close_time": 1767887999999, "quote_volume": 23757901.1191, "trades": 202786, "taker_buy_base": 13840.354, "taker_buy_quote": 12238909.34204 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 888.92, "high": 891.71, "low": 885.69, "close": 888.32, "volume": 16374.724, "close_time": 1767902399999, "quote_volume": 14558432.99046, "trades": 120097, "taker_buy_base": 8123.746, "taker_buy_quote": 7224111.8875 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 888.32, "high": 894.63, "low": 885.32, "close": 892.26, "volume": 11514.887, "close_time": 1767916799999, "quote_volume": 10255052.83023, "trades": 86768, "taker_buy_base": 6334.721, "taker_buy_quote": 5643058.1879 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 892.27, "high": 896.56, "low": 887.91, "close": 895.8, "volume": 13532.968, "close_time": 1767931199999, "quote_volume": 12080892.40923, "trades": 88399, "taker_buy_base": 7443.485, "taker_buy_quote": 6645834.06714 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 895.81, "high": 899.0, "low": 893.66, "close": 893.66, "volume": 8919.155, "close_time": 1767945599999, "quote_volume": 7993680.02476, "trades": 73731, "taker_buy_base": 4924.24, "taker_buy_quote": 4413337.70426 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 893.67, "high": 894.5, "low": 886.2, "close": 889.64, "volume": 14219.233, "close_time": 1767959999999, "quote_volume": 12660726.82074, "trades": 107317, "taker_buy_base": 6773.709, "taker_buy_quote": 6031423.23435 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 889.63, "high": 900.22, "low": 885.28, "close": 894.77, "volume": 24722.784, "close_time": 1767974399999, "quote_volume": 22040399.55368, "trades": 173886, "taker_buy_base": 13805.475, "taker_buy_quote": 12312292.52918 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 894.77, "high": 901.06, "low": 890.94, "close": 893.34, "volume": 13942.441, "close_time": 1767988799999, "quote_volume": 12502438.94719, "trades": 124874, "taker_buy_base": 7304.051, "taker_buy_quote": 6549196.69775 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 893.33, "high": 898.25, "low": 891.94, "close": 896.86, "volume": 6244.786, "close_time": 1768003199999, "quote_volume": 5593038.50129, "trades": 57952, "taker_buy_base": 3808.038, "taker_buy_quote": 3410645.77465 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 896.87, "high": 908.0, "low": 896.81, "close": 907.31, "volume": 20568.908, "close_time": 1768017599999, "quote_volume": 18549104.64305, "trades": 118436, "taker_buy_base": 12665.678, "taker_buy_quote": 11419910.2536 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 907.31, "high": 910.22, "low": 903.05, "close": 905.37, "volume": 19150.01, "close_time": 1768031999999, "quote_volume": 17369685.77145, "trades": 120086, "taker_buy_base": 9061.108, "taker_buy_quote": 8221419.39623 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 905.38, "high": 906.43, "low": 898.98, "close": 900.47, "volume": 19272.135, "close_time": 1768046399999, "quote_volume": 17386437.74965, "trades": 124612, "taker_buy_base": 7779.559, "taker_buy_quote": 7018235.85973 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 900.47, "high": 910.82, "low": 899.13, "close": 908.78, "volume": 22202.25, "close_time": 1768060799999, "quote_volume": 20085273.37992, "trades": 112256, "taker_buy_base": 13206.998, "taker_buy_quote": 11954259.71109 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 908.79, "high": 915.86, "low": 906.89, "close": 913.93, "volume": 25640.876, "close_time": 1768075199999, "quote_volume": 23343908.44449, "trades": 129235, "taker_buy_base": 11837.578, "taker_buy_quote": 10779265.96129 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 913.94, "high": 915.91, "low": 902.23, "close": 907.93, "volume": 18078.314, "close_time": 1768089599999, "quote_volume": 16409419.41429, "trades": 115773, "taker_buy_base": 5938.165, "taker_buy_quote": 5387776.55192 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 907.93, "high": 914.11, "low": 904.3, "close": 913.2, "volume": 13812.914, "close_time": 1768103999999, "quote_volume": 12554010.07825, "trades": 91639, "taker_buy_base": 7907.64, "taker_buy_quote": 7189149.13439 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 913.21, "high": 916.3, "low": 910.69, "close": 913.55, "volume": 17935.729, "close_time": 1768118399999, "quote_volume": 16377011.69392, "trades": 101615, "taker_buy_base": 8490.944, "taker_buy_quote": 7753925.93488 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 913.55, "high": 917.33, "low": 911.62, "close": 912.05, "volume": 15847.022, "close_time": 1768132799999, "quote_volume": 14485686.38606, "trades": 72030, "taker_buy_base": 8343.586, "taker_buy_quote": 7628320.5644 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 912.06, "high": 915.38, "low": 906.29, "close": 908.64, "volume": 24216.71, "close_time": 1768147199999, "quote_volume": 22068682.2321, "trades": 115462, "taker_buy_base": 10999.49, "taker_buy_quote": 10028301.53216 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 908.64, "high": 911.17, "low": 903.5, "close": 904.45, "volume": 14826.627, "close_time": 1768161599999, "quote_volume": 13458777.58515, "trades": 82716, "taker_buy_base": 7540.965, "taker_buy_quote": 6845915.95624 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 904.45, "high": 905.31, "low": 898.75, "close": 904.32, "volume": 11982.079, "close_time": 1768175999999, "quote_volume": 10811527.37775, "trades": 88356, "taker_buy_base": 5673.477, "taker_buy_quote": 5119078.57027 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 904.32, "high": 910.81, "low": 896.85, "close": 905.27, "volume": 29339.481, "close_time": 1768190399999, "quote_volume": 26577162.36006, "trades": 175710, "taker_buy_base": 17870.557, "taker_buy_quote": 16194167.9652 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 905.28, "high": 910.21, "low": 903.97, "close": 904.81, "volume": 16449.507, "close_time": 1768204799999, "quote_volume": 14927839.87453, "trades": 87728, "taker_buy_base": 9026.883, "taker_buy_quote": 8192987.87753 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 904.82, "high": 908.3, "low": 898.26, "close": 901.28, "volume": 18144.889, "close_time": 1768219199999, "quote_volume": 16373476.74984, "trades": 123374, "taker_buy_base": 8418.111, "taker_buy_quote": 7597797.0277 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 901.27, "high": 905.22, "low": 894.0, "close": 904.28, "volume": 21588.505, "close_time": 1768233599999, "quote_volume": 19433970.50886, "trades": 154936, "taker_buy_base": 11079.441, "taker_buy_quote": 9977430.77304 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 904.28, "high": 909.11, "low": 900.0, "close": 907.79, "volume": 13374.901, "close_time": 1768247999999, "quote_volume": 12115071.59771, "trades": 119531, "taker_buy_base": 7410.616, "taker_buy_quote": 6713267.99531 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 907.78, "high": 908.31, "low": 901.22, "close": 905.78, "volume": 9624.89, "close_time": 1768262399999, "quote_volume": 8713004.92459, "trades": 67843, "taker_buy_base": 4633.104, "taker_buy_quote": 4194354.82367 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 905.79, "high": 907.86, "low": 902.25, "close": 906.36, "volume": 15128.291, "close_time": 1768276799999, "quote_volume": 13689651.74742, "trades": 82557, "taker_buy_base": 8122.551, "taker_buy_quote": 7351380.45613 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 906.36, "high": 914.98, "low": 906.35, "close": 910.05, "volume": 31542.253, "close_time": 1768291199999, "quote_volume": 28739553.79538, "trades": 124623, "taker_buy_base": 19403.355, "taker_buy_quote": 17679650.45219 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 910.05, "high": 912.2, "low": 907.52, "close": 907.68, "volume": 94132.528, "close_time": 1768305599999, "quote_volume": 85644249.8441, "trades": 254662, "taker_buy_base": 45755.936, "taker_buy_quote": 41633656.35892 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 907.69, "high": 916.6, "low": 906.18, "close": 916.47, "volume": 36012.131, "close_time": 1768319999999, "quote_volume": 32815858.57967, "trades": 157506, "taker_buy_base": 18744.844, "taker_buy_quote": 17084785.18905 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 916.47, "high": 945.55, "low": 916.38, "close": 941.5, "volume": 78320.053, "close_time": 1768334399999, "quote_volume": 72909782.3235, "trades": 319505, "taker_buy_base": 46216.204, "taker_buy_quote": 43022339.87839 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 941.5, "high": 952.96, "low": 940.0, "close": 943.73, "volume": 56779.741, "close_time": 1768348799999, "quote_volume": 53738565.20453, "trades": 243598, "taker_buy_base": 32908.95, "taker_buy_quote": 31166507.28231 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 943.73, "high": 954.68, "low": 943.64, "close": 950.13, "volume": 39897.992, "close_time": 1768363199999, "quote_volume": 37862955.16398, "trades": 166989, "taker_buy_base": 24780.275, "taker_buy_quote": 23521712.30128 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 950.14, "high": 952.2, "low": 934.67, "close": 937.45, "volume": 33053.637, "close_time": 1768377599999, "quote_volume": 31121466.30502, "trades": 173273, "taker_buy_base": 11961.473, "taker_buy_quote": 11270851.38778 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 937.45, "high": 938.92, "low": 928.5, "close": 928.79, "volume": 24800.902, "close_time": 1768391999999, "quote_volume": 23183080.79689, "trades": 152603, "taker_buy_base": 11641.569, "taker_buy_quote": 10887268.91855 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 928.78, "high": 946.24, "low": 928.53, "close": 942.03, "volume": 35926.368, "close_time": 1768406399999, "quote_volume": 33707815.07662, "trades": 219157, "taker_buy_base": 18495.592, "taker_buy_quote": 17354384.03843 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 942.03, "high": 947.57, "low": 938.25, "close": 943.78, "volume": 30892.589, "close_time": 1768420799999, "quote_volume": 29156180.69285, "trades": 184502, "taker_buy_base": 16626.684, "taker_buy_quote": 15697061.01685 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 943.79, "high": 949.85, "low": 943.2, "close": 948.47, "volume": 18637.21, "close_time": 1768435199999, "quote_volume": 17645172.99489, "trades": 117473, "taker_buy_base": 9552.731, "taker_buy_quote": 9045024.68035 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 948.48, "high": 948.85, "low": 929.05, "close": 931.89, "volume": 35679.044, "close_time": 1768449599999, "quote_volume": 33427626.17049, "trades": 189799, "taker_buy_base": 15160.043, "taker_buy_quote": 14212685.23814 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 931.9, "high": 940.09, "low": 931.41, "close": 939.14, "volume": 17679.776, "close_time": 1768463999999, "quote_volume": 16551348.07606, "trades": 103483, "taker_buy_base": 9869.732, "taker_buy_quote": 9239460.55659 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 939.13, "high": 942.96, "low": 937.66, "close": 938.09, "volume": 14257.754, "close_time": 1768478399999, "quote_volume": 13407911.73604, "trades": 96168, "taker_buy_base": 7600.595, "taker_buy_quote": 7147250.54351 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 938.1, "high": 945.71, "low": 930.23, "close": 937.64, "volume": 30102.908, "close_time": 1768492799999, "quote_volume": 28238619.89579, "trades": 203609, "taker_buy_base": 15375.701, "taker_buy_quote": 14430487.59168 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 937.63, "high": 942.62, "low": 925.01, "close": 928.07, "volume": 22789.135, "close_time": 1768507199999, "quote_volume": 21260760.78924, "trades": 170692, "taker_buy_base": 10567.17, "taker_buy_quote": 9864398.67052 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 928.07, "high": 933.55, "low": 924.05, "close": 931.2, "volume": 10692.851, "close_time": 1768521599999, "quote_volume": 9932086.30715, "trades": 75229, "taker_buy_base": 5972.082, "taker_buy_quote": 5549532.1935 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 931.21, "high": 933.98, "low": 929.22, "close": 929.59, "volume": 9518.555, "close_time": 1768535999999, "quote_volume": 8868005.29189, "trades": 69543, "taker_buy_base": 5356.242, "taker_buy_quote": 4990449.07151 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 929.6, "high": 936.13, "low": 927.16, "close": 934.04, "volume": 15999.441, "close_time": 1768550399999, "quote_volume": 14911291.89996, "trades": 81237, "taker_buy_base": 8085.397, "taker_buy_quote": 7535982.63733 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 934.05, "high": 938.56, "low": 931.99, "close": 935.38, "volume": 12838.551, "close_time": 1768564799999, "quote_volume": 12011340.74689, "trades": 88705, "taker_buy_base": 6717.162, "taker_buy_quote": 6283734.84214 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 935.38, "high": 937.46, "low": 923.69, "close": 926.97, "volume": 20886.666, "close_time": 1768579199999, "quote_volume": 19446218.77056, "trades": 155425, "taker_buy_base": 10118.204, "taker_buy_quote": 9423303.35535 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 926.97, "high": 932.36, "low": 926.53, "close": 931.36, "volume": 9459.873, "close_time": 1768593599999, "quote_volume": 8797960.60697, "trades": 88908, "taker_buy_base": 5236.448, "taker_buy_quote": 4870544.14049 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 931.36, "high": 939.43, "low": 928.71, "close": 938.16, "volume": 8767.297, "close_time": 1768607999999, "quote_volume": 8203292.87473, "trades": 58384, "taker_buy_base": 4347.782, "taker_buy_quote": 4068317.36625 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 938.17, "high": 940.03, "low": 935.54, "close": 937.65, "volume": 9383.812, "close_time": 1768622399999, "quote_volume": 8797236.39526, "trades": 58818, "taker_buy_base": 5799.505, "taker_buy_quote": 5438013.22815 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 937.65, "high": 939.08, "low": 935.5, "close": 935.9, "volume": 8392.618, "close_time": 1768636799999, "quote_volume": 7864833.89909, "trades": 55294, "taker_buy_base": 4634.189, "taker_buy_quote": 4342869.7095 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 935.9, "high": 944.51, "low": 935.65, "close": 942.93, "volume": 12855.751, "close_time": 1768651199999, "quote_volume": 12098635.8558, "trades": 73537, "taker_buy_base": 6655.505, "taker_buy_quote": 6263050.12108 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 942.92, "high": 959.52, "low": 941.43, "close": 955.37, "volume": 28646.576, "close_time": 1768665599999, "quote_volume": 27188118.41765, "trades": 126078, "taker_buy_base": 17606.248, "taker_buy_quote": 16710000.0164 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 955.37, "high": 956.0, "low": 949.1, "close": 952.5, "volume": 15818.879, "close_time": 1768679999999, "quote_volume": 15066771.32011, "trades": 102760, "taker_buy_base": 7939.686, "taker_buy_quote": 7562741.88236 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 952.5, "high": 954.0, "low": 945.37, "close": 947.12, "volume": 11089.695, "close_time": 1768694399999, "quote_volume": 10528531.13723, "trades": 69772, "taker_buy_base": 5263.343, "taker_buy_quote": 4997369.40668 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 947.11, "high": 951.13, "low": 943.14, "close": 950.4, "volume": 12902.498, "close_time": 1768708799999, "quote_volume": 12220968.71871, "trades": 78525, "taker_buy_base": 7292.543, "taker_buy_quote": 6910966.60575 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 950.41, "high": 950.41, "low": 944.73, "close": 944.74, "volume": 8501.18, "close_time": 1768723199999, "quote_volume": 8053176.66935, "trades": 59526, "taker_buy_base": 4166.039, "taker_buy_quote": 3945946.5741 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 944.73, "high": 947.38, "low": 943.81, "close": 946.79, "volume": 10221.371, "close_time": 1768737599999, "quote_volume": 9664640.55107, "trades": 72745, "taker_buy_base": 5656.466, "taker_buy_quote": 5348375.98946 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 946.8, "high": 950.75, "low": 944.44, "close": 950.13, "volume": 14302.353, "close_time": 1768751999999, "quote_volume": 13551923.07701, "trades": 87473, "taker_buy_base": 7558.449, "taker_buy_quote": 7163970.97731 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 950.14, "high": 953.33, "low": 948.68, "close": 949.7, "volume": 8865.199, "close_time": 1768766399999, "quote_volume": 8429454.10971, "trades": 69394, "taker_buy_base": 5114.564, "taker_buy_quote": 4864335.37906 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 949.7, "high": 953.24, "low": 931.7, "close": 932.51, "volume": 22055.649, "close_time": 1768780799999, "quote_volume": 20774870.64341, "trades": 132716, "taker_buy_base": 8905.861, "taker_buy_quote": 8394280.56417 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 932.51, "high": 932.51, "low": 901.0, "close": 925.18, "volume": 92680.132, "close_time": 1768795199999, "quote_volume": 85010417.22202, "trades": 442399, "taker_buy_base": 45455.744, "taker_buy_quote": 41691279.03836 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 925.17, "high": 927.87, "low": 922.89, "close": 927.29, "volume": 22206.767, "close_time": 1768809599999, "quote_volume": 20548291.18683, "trades": 122987, "taker_buy_base": 11990.02, "taker_buy_quote": 11096315.09951 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 927.29, "high": 929.8, "low": 924.49, "close": 928.23, "volume": 23018.953, "close_time": 1768823999999, "quote_volume": 21344422.41623, "trades": 135948, "taker_buy_base": 12803.414, "taker_buy_quote": 11873509.95372 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 928.23, "high": 930.0, "low": 923.12, "close": 925.21, "volume": 52537.789, "close_time": 1768838399999, "quote_volume": 48696832.94717, "trades": 226782, "taker_buy_base": 27546.22, "taker_buy_quote": 25537722.83711 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 925.22, "high": 929.03, "low": 924.86, "close": 926.56, "volume": 9043.96, "close_time": 1768852799999, "quote_volume": 8383756.92708, "trades": 67371, "taker_buy_base": 4409.11, "taker_buy_quote": 4087833.40683 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 926.56, "high": 927.6, "low": 919.32, "close": 923.6, "volume": 9952.959, "close_time": 1768867199999, "quote_volume": 9199109.36081, "trades": 98422, "taker_buy_base": 4572.664, "taker_buy_quote": 4227426.40813 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 923.6, "high": 933.13, "low": 923.5, "close": 927.63, "volume": 20877.091, "close_time": 1768881599999, "quote_volume": 19386603.2553, "trades": 124470, "taker_buy_base": 11359.858, "taker_buy_quote": 10550269.28891 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 927.63, "high": 928.62, "low": 914.27, "close": 917.77, "volume": 35743.215, "close_time": 1768895999999, "quote_volume": 32906679.98367, "trades": 176251, "taker_buy_base": 20224.235, "taker_buy_quote": 18620114.15747 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 917.77, "high": 917.89, "low": 908.66, "close": 912.68, "volume": 19234.568, "close_time": 1768910399999, "quote_volume": 17568288.61747, "trades": 171266, "taker_buy_base": 8602.666, "taker_buy_quote": 7858206.01525 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 912.69, "high": 915.99, "low": 896.66, "close": 905.33, "volume": 36885.818, "close_time": 1768924799999, "quote_volume": 33409092.55009, "trades": 257830, "taker_buy_base": 15944.154, "taker_buy_quote": 14444568.13603 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 905.33, "high": 908.5, "low": 887.24, "close": 895.7, "volume": 25525.077, "close_time": 1768939199999, "quote_volume": 22860359.00075, "trades": 198928, "taker_buy_base": 11362.551, "taker_buy_quote": 10177931.95546 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 895.7, "high": 898.0, "low": 884.0, "close": 884.2, "volume": 25494.46, "close_time": 1768953599999, "quote_volume": 22681480.40065, "trades": 149908, "taker_buy_base": 12836.447, "taker_buy_quote": 11416815.399 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 884.19, "high": 884.2, "low": 867.0, "close": 881.44, "volume": 43214.098, "close_time": 1768967999999, "quote_volume": 37888344.18441, "trades": 295587, "taker_buy_base": 18104.057, "taker_buy_quote": 15882526.0059 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 881.44, "high": 885.92, "low": 874.36, "close": 875.36, "volume": 19895.11, "close_time": 1768982399999, "quote_volume": 17518153.14898, "trades": 131569, "taker_buy_base": 9739.65, "taker_buy_quote": 8578642.0206 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 875.36, "high": 876.2, "low": 870.0, "close": 870.78, "volume": 31306.702, "close_time": 1768996799999, "quote_volume": 27349927.37935, "trades": 153011, "taker_buy_base": 14845.112, "taker_buy_quote": 12972067.45728 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 870.77, "high": 893.69, "low": 864.54, "close": 892.66, "volume": 43250.267, "close_time": 1769011199999, "quote_volume": 38039276.23962, "trades": 281274, "taker_buy_base": 22730.238, "taker_buy_quote": 20010282.50835 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 892.67, "high": 892.94, "low": 865.75, "close": 889.83, "volume": 43597.009, "close_time": 1769025599999, "quote_volume": 38154380.14634, "trades": 289117, "taker_buy_base": 21184.183, "taker_buy_quote": 18537534.99171 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 889.83, "high": 892.45, "low": 882.25, "close": 883.36, "volume": 20355.035, "close_time": 1769039999999, "quote_volume": 18067035.28362, "trades": 115867, "taker_buy_base": 9121.9, "taker_buy_quote": 8099075.95369 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 883.35, "high": 894.28, "low": 883.35, "close": 891.43, "volume": 16075.308, "close_time": 1769054399999, "quote_volume": 14317443.16051, "trades": 100853, "taker_buy_base": 9607.374, "taker_buy_quote": 8554869.18623 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 891.42, "high": 893.05, "low": 887.79, "close": 888.83, "volume": 10580.387, "close_time": 1769068799999, "quote_volume": 9425694.55874, "trades": 72320, "taker_buy_base": 5221.624, "taker_buy_quote": 4652626.84114 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 888.82, "high": 897.58, "low": 888.69, "close": 892.93, "volume": 24713.307, "close_time": 1769083199999, "quote_volume": 22099349.17783, "trades": 107320, "taker_buy_base": 10700.926, "taker_buy_quote": 9565726.7146 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 892.93, "high": 895.04, "low": 878.18, "close": 883.03, "volume": 25648.463, "close_time": 1769097599999, "quote_volume": 22749049.38907, "trades": 189392, "taker_buy_base": 11525.345, "taker_buy_quote": 10221494.8164 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 883.03, "high": 888.95, "low": 881.81, "close": 888.35, "volume": 10854.068, "close_time": 1769111999999, "quote_volume": 9612697.60213, "trades": 109283, "taker_buy_base": 5343.496, "taker_buy_quote": 4732935.83685 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 888.34, "high": 892.0, "low": 885.34, "close": 888.06, "volume": 10914.939, "close_time": 1769126399999, "quote_volume": 9693120.31848, "trades": 73442, "taker_buy_base": 5747.601, "taker_buy_quote": 5104161.93925 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 888.06, "high": 892.37, "low": 887.63, "close": 891.55, "volume": 13541.505, "close_time": 1769140799999, "quote_volume": 12056218.31707, "trades": 138431, "taker_buy_base": 6771.402, "taker_buy_quote": 6028231.2935 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 891.56, "high": 893.42, "low": 889.15, "close": 891.32, "volume": 8783.062, "close_time": 1769155199999, "quote_volume": 7829910.67872, "trades": 80791, "taker_buy_base": 4975.013, "taker_buy_quote": 4435250.86295 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 891.33, "high": 891.76, "low": 885.69, "close": 887.36, "volume": 17690.757, "close_time": 1769169599999, "quote_volume": 15728183.92818, "trades": 113004, "taker_buy_base": 7867.716, "taker_buy_quote": 6994594.55639 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 887.35, "high": 892.43, "low": 883.1, "close": 892.0, "volume": 17798.532, "close_time": 1769183999999, "quote_volume": 15801034.19734, "trades": 153305, "taker_buy_base": 9394.643, "taker_buy_quote": 8342343.2461 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 892.01, "high": 904.99, "low": 889.98, "close": 893.72, "volume": 29989.539, "close_time": 1769198399999, "quote_volume": 26887716.35141, "trades": 186178, "taker_buy_base": 15902.622, "taker_buy_quote": 14251262.06442 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 893.72, "high": 894.91, "low": 888.49, "close": 891.63, "volume": 8332.215, "close_time": 1769212799999, "quote_volume": 7427941.18584, "trades": 72598, "taker_buy_base": 4396.962, "taker_buy_quote": 3920170.11517 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 891.62, "high": 894.24, "low": 889.33, "close": 892.9, "volume": 11169.447, "close_time": 1769227199999, "quote_volume": 9953333.5483, "trades": 95002, "taker_buy_base": 5671.205, "taker_buy_quote": 5054354.08415 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 892.9, "high": 894.16, "low": 891.46, "close": 892.06, "volume": 7377.056, "close_time": 1769241599999, "quote_volume": 6584425.05442, "trades": 42628, "taker_buy_base": 3776.582, "taker_buy_quote": 3370855.29364 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 892.06, "high": 893.98, "low": 891.2, "close": 892.57, "volume": 7476.488, "close_time": 1769255999999, "quote_volume": 6670644.99893, "trades": 46234, "taker_buy_base": 3434.34, "taker_buy_quote": 3064170.78532 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 892.58, "high": 892.88, "low": 888.69, "close": 888.7, "volume": 13096.691, "close_time": 1769270399999, "quote_volume": 11674837.44342, "trades": 57344, "taker_buy_base": 6192.755, "taker_buy_quote": 5520817.59142 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 888.7, "high": 890.34, "low": 886.53, "close": 888.12, "volume": 8660.741, "close_time": 1769284799999, "quote_volume": 7691858.24871, "trades": 50132, "taker_buy_base": 4175.111, "taker_buy_quote": 3707872.7512 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 888.13, "high": 889.79, "low": 887.01, "close": 887.17, "volume": 3492.14, "close_time": 1769299199999, "quote_volume": 3101894.69662, "trades": 31710, "taker_buy_base": 1724.239, "taker_buy_quote": 1531553.13883 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 887.18, "high": 887.75, "low": 880.1, "close": 881.24, "volume": 12552.896, "close_time": 1769313599999, "quote_volume": 11098273.08613, "trades": 71740, "taker_buy_base": 5647.679, "taker_buy_quote": 4993279.90425 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 881.24, "high": 883.67, "low": 879.32, "close": 879.4, "volume": 10167.517, "close_time": 1769327999999, "quote_volume": 8961202.29331, "trades": 62728, "taker_buy_base": 4246.751, "taker_buy_quote": 3743254.26376 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 879.4, "high": 883.25, "low": 877.14, "close": 880.52, "volume": 14191.407, "close_time": 1769342399999, "quote_volume": 12496488.23998, "trades": 93620, "taker_buy_base": 7519.097, "taker_buy_quote": 6620997.69697 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 880.51, "high": 881.49, "low": 876.77, "close": 877.55, "volume": 10411.09, "close_time": 1769356799999, "quote_volume": 9156739.64456, "trades": 83637, "taker_buy_base": 5045.932, "taker_buy_quote": 4438119.53858 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 877.55, "high": 877.69, "low": 856.0, "close": 858.86, "volume": 50113.62, "close_time": 1769371199999, "quote_volume": 43421704.79672, "trades": 273045, "taker_buy_base": 22670.974, "taker_buy_quote": 19638955.121 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 858.86, "high": 866.66, "low": 856.01, "close": 866.02, "volume": 23343.696, "close_time": 1769385599999, "quote_volume": 20104408.14526, "trades": 156342, "taker_buy_base": 12139.342, "taker_buy_quote": 10454715.73472 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 866.02, "high": 875.98, "low": 864.91, "close": 868.21, "volume": 26854.106, "close_time": 1769399999999, "quote_volume": 23389364.26101, "trades": 133204, "taker_buy_base": 13281.065, "taker_buy_quote": 11565034.46552 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 868.2, "high": 874.68, "low": 868.0, "close": 874.64, "volume": 9426.046, "close_time": 1769414399999, "quote_volume": 8222708.01489, "trades": 72006, "taker_buy_base": 5267.49, "taker_buy_quote": 4594989.45764 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 874.63, "high": 877.83, "low": 869.4, "close": 873.12, "volume": 15552.798, "close_time": 1769428799999, "quote_volume": 13578000.5438, "trades": 84177, "taker_buy_base": 6204.26, "taker_buy_quote": 5415798.4069 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 873.12, "high": 878.34, "low": 869.63, "close": 871.93, "volume": 23813.248, "close_time": 1769443199999, "quote_volume": 20799702.87669, "trades": 157020, "taker_buy_base": 10785.903, "taker_buy_quote": 9422952.12726 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 871.94, "high": 879.13, "low": 868.68, "close": 874.4, "volume": 17200.406, "close_time": 1769457599999, "quote_volume": 15031796.02058, "trades": 119622, "taker_buy_base": 8534.946, "taker_buy_quote": 7459715.13089 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 874.4, "high": 881.44, "low": 871.66, "close": 879.41, "volume": 9854.1, "close_time": 1769471999999, "quote_volume": 8643878.94569, "trades": 63039, "taker_buy_base": 6299.448, "taker_buy_quote": 5526940.75951 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 879.41, "high": 886.08, "low": 876.2, "close": 884.92, "volume": 20088.321, "close_time": 1769486399999, "quote_volume": 17733917.91993, "trades": 93426, "taker_buy_base": 10179.115, "taker_buy_quote": 8985693.35738 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 884.91, "high": 888.25, "low": 882.14, "close": 883.54, "volume": 22700.764, "close_time": 1769500799999, "quote_volume": 20085793.24748, "trades": 113104, "taker_buy_base": 7594.936, "taker_buy_quote": 6721466.5614 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 883.54, "high": 885.11, "low": 876.88, "close": 880.43, "volume": 23302.009, "close_time": 1769515199999, "quote_volume": 20530689.70382, "trades": 99298, "taker_buy_base": 7204.614, "taker_buy_quote": 6348455.14797 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 880.44, "high": 886.27, "low": 879.31, "close": 885.73, "volume": 27009.489, "close_time": 1769529599999, "quote_volume": 23845620.82944, "trades": 139429, "taker_buy_base": 10448.883, "taker_buy_quote": 9224866.59162 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 885.73, "high": 897.72, "low": 884.9, "close": 891.88, "volume": 32133.296, "close_time": 1769543999999, "quote_volume": 28662989.1842, "trades": 189793, "taker_buy_base": 14897.658, "taker_buy_quote": 13282410.97848 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 891.89, "high": 901.22, "low": 891.59, "close": 898.36, "volume": 13295.76, "close_time": 1769558399999, "quote_volume": 11936517.44473, "trades": 77681, "taker_buy_base": 8008.046, "taker_buy_quote": 7191035.93856 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 898.35, "high": 900.99, "low": 894.41, "close": 896.84, "volume": 16076.743, "close_time": 1769572799999, "quote_volume": 14422057.10301, "trades": 86703, "taker_buy_base": 8091.396, "taker_buy_quote": 7259133.53262 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 896.84, "high": 904.72, "low": 895.34, "close": 903.34, "volume": 18713.152, "close_time": 1769587199999, "quote_volume": 16853257.3395, "trades": 75688, "taker_buy_base": 9412.535, "taker_buy_quote": 8478317.93364 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 903.34, "high": 909.43, "low": 902.27, "close": 907.69, "volume": 20820.842, "close_time": 1769601599999, "quote_volume": 18855563.87462, "trades": 115317, "taker_buy_base": 9737.735, "taker_buy_quote": 8819059.0627 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 907.68, "high": 908.31, "low": 897.18, "close": 902.92, "volume": 24059.38, "close_time": 1769615999999, "quote_volume": 21737877.62187, "trades": 134560, "taker_buy_base": 11830.834, "taker_buy_quote": 10689014.61984 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 902.91, "high": 907.06, "low": 897.83, "close": 904.0, "volume": 22150.137, "close_time": 1769630399999, "quote_volume": 19979829.67814, "trades": 144213, "taker_buy_base": 8442.699, "taker_buy_quote": 7617743.64959 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 904.01, "high": 907.71, "low": 899.68, "close": 902.91, "volume": 8452.986, "close_time": 1769644799999, "quote_volume": 7639798.82424, "trades": 82087, "taker_buy_base": 4768.723, "taker_buy_quote": 4309595.03549 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 902.92, "high": 904.98, "low": 893.2, "close": 896.54, "volume": 17914.871, "close_time": 1769659199999, "quote_volume": 16098620.67928, "trades": 140047, "taker_buy_base": 9154.331, "taker_buy_quote": 8226995.12846 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 896.55, "high": 906.67, "low": 895.2, "close": 904.8, "volume": 28146.094, "close_time": 1769673599999, "quote_volume": 25379919.63723, "trades": 121239, "taker_buy_base": 16007.985, "taker_buy_quote": 14436014.42405 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 904.8, "high": 905.8, "low": 893.23, "close": 894.28, "volume": 75694.49, "close_time": 1769687999999, "quote_volume": 68241219.96191, "trades": 262770, "taker_buy_base": 39958.792, "taker_buy_quote": 36043080.47013 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 894.28, "high": 894.43, "low": 856.9, "close": 864.15, "volume": 64773.982, "close_time": 1769702399999, "quote_volume": 56693347.19893, "trades": 339589, "taker_buy_base": 30286.28, "taker_buy_quote": 26467813.19159 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 864.15, "high": 870.36, "low": 852.81, "close": 860.4, "volume": 60636.059, "close_time": 1769716799999, "quote_volume": 52215784.82404, "trades": 319286, "taker_buy_base": 30918.868, "taker_buy_quote": 26622945.39536 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 860.4, "high": 869.48, "low": 859.61, "close": 868.69, "volume": 23063.19, "close_time": 1769731199999, "quote_volume": 19944163.9255, "trades": 111152, "taker_buy_base": 11095.263, "taker_buy_quote": 9595434.15335 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 868.69, "high": 869.77, "low": 835.55, "close": 845.7, "volume": 93954.037, "close_time": 1769745599999, "quote_volume": 79625764.82054, "trades": 374985, "taker_buy_base": 44091.506, "taker_buy_quote": 37344965.9123 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 845.69, "high": 854.36, "low": 836.14, "close": 847.55, "volume": 31938.077, "close_time": 1769759999999, "quote_volume": 27041769.78456, "trades": 180286, "taker_buy_base": 16484.491, "taker_buy_quote": 13962213.78664 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 847.56, "high": 848.05, "low": 833.08, "close": 842.79, "volume": 31507.629, "close_time": 1769774399999, "quote_volume": 26447259.01171, "trades": 217770, "taker_buy_base": 14753.822, "taker_buy_quote": 12390283.76824 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 842.79, "high": 855.87, "low": 836.45, "close": 850.11, "volume": 56514.457, "close_time": 1769788799999, "quote_volume": 47860537.8879, "trades": 353038, "taker_buy_base": 26135.168, "taker_buy_quote": 22129988.26656 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 850.1, "high": 855.9, "low": 831.83, "close": 854.24, "volume": 49795.912, "close_time": 1769803199999, "quote_volume": 42146920.7147, "trades": 360613, "taker_buy_base": 26325.068, "taker_buy_quote": 22288719.75975 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 854.24, "high": 862.09, "low": 846.38, "close": 858.81, "volume": 32241.242, "close_time": 1769817599999, "quote_volume": 27582846.79105, "trades": 213783, "taker_buy_base": 14984.949, "taker_buy_quote": 12823108.38888 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 858.81, "high": 860.85, "low": 851.93, "close": 853.22, "volume": 16133.604, "close_time": 1769831999999, "quote_volume": 13812221.18086, "trades": 102555, "taker_buy_base": 7136.343, "taker_buy_quote": 6108386.34982 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 853.22, "high": 854.6, "low": 845.89, "close": 847.75, "volume": 19106.106, "close_time": 1769846399999, "quote_volume": 16244918.71419, "trades": 94090, "taker_buy_base": 9488.677, "taker_buy_quote": 8068126.45838 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 847.75, "high": 847.75, "low": 833.0, "close": 836.85, "volume": 31155.492, "close_time": 1769860799999, "quote_volume": 26127002.44321, "trades": 187339, "taker_buy_base": 16141.325, "taker_buy_quote": 13531990.12421 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 836.85, "high": 837.65, "low": 801.66, "close": 803.1, "volume": 103218.44, "close_time": 1769875199999, "quote_volume": 84243313.91755, "trades": 469401, "taker_buy_base": 45769.712, "taker_buy_quote": 37357408.26264 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 803.1, "high": 810.21, "low": 750.0, "close": 771.0, "volume": 195832.478, "close_time": 1769889599999, "quote_volume": 152922696.48208, "trades": 937425, "taker_buy_base": 86971.692, "taker_buy_quote": 67901480.13056 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 771.05, "high": 785.94, "low": 766.14, "close": 781.38, "volume": 41860.031, "close_time": 1769903999999, "quote_volume": 32399997.05087, "trades": 260657, "taker_buy_base": 22358.127, "taker_buy_quote": 17306976.73663 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 781.39, "high": 789.72, "low": 779.22, "close": 783.63, "volume": 33440.825, "close_time": 1769918399999, "quote_volume": 26222672.58705, "trades": 248834, "taker_buy_base": 16997.5, "taker_buy_quote": 13334271.06772 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 783.64, "high": 785.0, "low": 773.84, "close": 778.01, "volume": 26255.152, "close_time": 1769932799999, "quote_volume": 20488343.32417, "trades": 186855, "taker_buy_base": 14108.203, "taker_buy_quote": 11011231.24592 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 778.0, "high": 782.79, "low": 768.29, "close": 774.07, "volume": 23931.399, "close_time": 1769947199999, "quote_volume": 18562775.9344, "trades": 206458, "taker_buy_base": 11919.362, "taker_buy_quote": 9249101.0676 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 774.07, "high": 774.19, "low": 742.7, "close": 749.98, "volume": 88997.372, "close_time": 1769961599999, "quote_volume": 67343701.97234, "trades": 502243, "taker_buy_base": 43239.632, "taker_buy_quote": 32719434.21461 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 749.98, "high": 766.8, "low": 745.83, "close": 757.15, "volume": 38612.997, "close_time": 1769975999999, "quote_volume": 29161851.10874, "trades": 287283, "taker_buy_base": 20182.554, "taker_buy_quote": 15250558.22027 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 757.14, "high": 766.39, "low": 739.63, "close": 758.54, "volume": 47887.775, "close_time": 1769990399999, "quote_volume": 36139286.27395, "trades": 346532, "taker_buy_base": 22980.642, "taker_buy_quote": 17350241.28072 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 758.54, "high": 770.61, "low": 728.44, "close": 751.57, "volume": 79226.291, "close_time": 1770004799999, "quote_volume": 59234019.27314, "trades": 474895, "taker_buy_base": 35961.718, "taker_buy_quote": 26943268.27053 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 751.58, "high": 760.39, "low": 728.88, "close": 752.5, "volume": 102907.599, "close_time": 1770019199999, "quote_volume": 76727808.46169, "trades": 558870, "taker_buy_base": 49646.405, "taker_buy_quote": 37018775.97869 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 752.58, "high": 767.35, "low": 752.57, "close": 762.36, "volume": 32285.885, "close_time": 1770033599999, "quote_volume": 24593915.8518, "trades": 285928, "taker_buy_base": 16614.848, "taker_buy_quote": 12655471.39978 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 762.37, "high": 781.09, "low": 761.86, "close": 777.86, "volume": 48351.082, "close_time": 1770047999999, "quote_volume": 37252902.46672, "trades": 397759, "taker_buy_base": 24545.789, "taker_buy_quote": 18911781.74532 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 777.87, "high": 781.58, "low": 769.72, "close": 770.39, "volume": 26073.844, "close_time": 1770062399999, "quote_volume": 20231147.81097, "trades": 221320, "taker_buy_base": 11801.916, "taker_buy_quote": 9160246.41197 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 770.38, "high": 776.95, "low": 767.6, "close": 773.94, "volume": 17818.783, "close_time": 1770076799999, "quote_volume": 13768390.03945, "trades": 131614, "taker_buy_base": 9990.912, "taker_buy_quote": 7723021.25718 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 773.94, "high": 775.25, "low": 762.7, "close": 772.3, "volume": 19610.718, "close_time": 1770091199999, "quote_volume": 15089499.84359, "trades": 178623, "taker_buy_base": 9735.453, "taker_buy_quote": 7494295.66134 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 772.3, "high": 783.57, "low": 770.98, "close": 782.08, "volume": 22613.544, "close_time": 1770105599999, "quote_volume": 17583298.17266, "trades": 200888, "taker_buy_base": 12027.921, "taker_buy_quote": 9353315.85013 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 782.09, "high": 782.7, "low": 765.97, "close": 768.87, "volume": 28779.31, "close_time": 1770119999999, "quote_volume": 22262603.43349, "trades": 259312, "taker_buy_base": 13262.631, "taker_buy_quote": 10260262.69662 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 768.87, "high": 778.22, "low": 764.29, "close": 776.75, "volume": 32409.838, "close_time": 1770134399999, "quote_volume": 25014205.34599, "trades": 319583, "taker_buy_base": 16868.309, "taker_buy_quote": 13022257.16599 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 776.75, "high": 776.76, "low": 736.08, "close": 757.88, "volume": 95633.507, "close_time": 1770148799999, "quote_volume": 71903537.58149, "trades": 684023, "taker_buy_base": 39925.262, "taker_buy_quote": 30019627.21865 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 757.87, "high": 775.41, "low": 752.28, "close": 754.78, "volume": 44901.906, "close_time": 1770163199999, "quote_volume": 34326735.88547, "trades": 378804, "taker_buy_base": 23147.216, "taker_buy_quote": 17705026.22663 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 754.78, "high": 764.31, "low": 751.61, "close": 761.71, "volume": 21713.322, "close_time": 1770177599999, "quote_volume": 16452954.24004, "trades": 210740, "taker_buy_base": 11566.875, "taker_buy_quote": 8768240.4332 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 761.7, "high": 765.33, "low": 754.21, "close": 764.19, "volume": 19047.064, "close_time": 1770191999999, "quote_volume": 14484522.65246, "trades": 176784, "taker_buy_base": 9489.798, "taker_buy_quote": 7217786.48867 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 764.19, "high": 764.36, "low": 747.37, "close": 750.34, "volume": 32102.059, "close_time": 1770206399999, "quote_volume": 24207485.22851, "trades": 234301, "taker_buy_base": 14810.201, "taker_buy_quote": 11171596.28346 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 750.35, "high": 752.42, "low": 727.5, "close": 733.9, "volume": 94142.899, "close_time": 1770220799999, "quote_volume": 69517384.65937, "trades": 591733, "taker_buy_base": 39556.84, "taker_buy_quote": 29224135.56297 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 733.91, "high": 736.7, "low": 707.0, "close": 717.95, "volume": 158473.103, "close_time": 1770235199999, "quote_volume": 113997295.18683, "trades": 920736, "taker_buy_base": 76915.663, "taker_buy_quote": 55322997.55236 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 717.95, "high": 718.75, "low": 687.3, "close": 697.27, "volume": 98993.72, "close_time": 1770249599999, "quote_volume": 69195587.0186, "trades": 547684, "taker_buy_base": 37069.221, "taker_buy_quote": 25911834.41364 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 697.27, "high": 703.0, "low": 691.01, "close": 694.19, "volume": 69943.501, "close_time": 1770263999999, "quote_volume": 48736424.79193, "trades": 482965, "taker_buy_base": 28227.106, "taker_buy_quote": 19675717.51893 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 694.19, "high": 700.24, "low": 686.0, "close": 691.49, "volume": 86281.696, "close_time": 1770278399999, "quote_volume": 59746352.11503, "trades": 461957, "taker_buy_base": 38106.466, "taker_buy_quote": 26413743.75494 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 691.5, "high": 700.37, "low": 674.71, "close": 683.49, "volume": 71180.391, "close_time": 1770292799999, "quote_volume": 48940231.2735, "trades": 368591, "taker_buy_base": 27033.426, "taker_buy_quote": 18609728.40866 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 683.49, "high": 688.53, "low": 646.66, "close": 658.56, "volume": 152326.009, "close_time": 1770307199999, "quote_volume": 101408039.48704, "trades": 771581, "taker_buy_base": 71836.357, "taker_buy_quote": 47850837.78394 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 658.56, "high": 673.96, "low": 631.09, "close": 641.19, "volume": 130679.124, "close_time": 1770321599999, "quote_volume": 85260252.79637, "trades": 699336, "taker_buy_base": 55862.782, "taker_buy_quote": 36526641.78306 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 641.28, "high": 645.15, "low": 602.17, "close": 608.3, "volume": 288767.949, "close_time": 1770335999999, "quote_volume": 178303293.32571, "trades": 1063480, "taker_buy_base": 137954.272, "taker_buy_quote": 85207921.07911 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 608.3, "high": 634.0, "low": 570.06, "close": 615.11, "volume": 239790.67, "close_time": 1770350399999, "quote_volume": 144423119.05441, "trades": 1130434, "taker_buy_base": 118135.31, "taker_buy_quote": 71337626.52861 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 615.1, "high": 642.49, "low": 613.1, "close": 623.05, "volume": 87531.653, "close_time": 1770364799999, "quote_volume": 55033547.55673, "trades": 560182, "taker_buy_base": 41134.922, "taker_buy_quote": 25838978.08662 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 623.06, "high": 638.48, "low": 617.0, "close": 636.17, "volume": 57093.605, "close_time": 1770379199999, "quote_volume": 35763259.44402, "trades": 377329, "taker_buy_base": 28695.73, "taker_buy_quote": 17989150.48767 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 636.16, "high": 654.76, "low": 632.45, "close": 651.2, "volume": 72918.669, "close_time": 1770393599999, "quote_volume": 47132132.07647, "trades": 515511, "taker_buy_base": 36782.202, "taker_buy_quote": 23775263.78727 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 651.19, "high": 669.65, "low": 648.94, "close": 658.82, "volume": 91567.719, "close_time": 1770407999999, "quote_volume": 60351245.29823, "trades": 637825, "taker_buy_base": 48457.58, "taker_buy_quote": 31958509.18263 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 658.83, "high": 668.57, "low": 654.87, "close": 657.21, "volume": 44420.277, "close_time": 1770422399999, "quote_volume": 29405439.67337, "trades": 279969, "taker_buy_base": 24204.798, "taker_buy_quote": 16022141.3382 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 657.21, "high": 661.87, "low": 650.18, "close": 659.14, "volume": 29488.483, "close_time": 1770436799999, "quote_volume": 19333697.40108, "trades": 197210, "taker_buy_base": 15023.38, "taker_buy_quote": 9853845.44405 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 659.14, "high": 663.88, "low": 632.11, "close": 638.48, "volume": 52730.055, "close_time": 1770451199999, "quote_volume": 34128088.05987, "trades": 274482, "taker_buy_base": 25184.981, "taker_buy_quote": 16308502.20974 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 638.49, "high": 641.56, "low": 630.83, "close": 635.7, "volume": 21412.916, "close_time": 1770465599999, "quote_volume": 13637831.48787, "trades": 152393, "taker_buy_base": 10832.422, "taker_buy_quote": 6902062.01869 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 635.71, "high": 646.9, "low": 633.64, "close": 642.29, "volume": 29761.24, "close_time": 1770479999999, "quote_volume": 19043312.46227, "trades": 203210, "taker_buy_base": 14960.392, "taker_buy_quote": 9575491.72531 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 642.28, "high": 655.51, "low": 639.11, "close": 650.22, "volume": 73959.35, "close_time": 1770494399999, "quote_volume": 47751657.74573, "trades": 285837, "taker_buy_base": 38611.493, "taker_buy_quote": 24937506.13915 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 650.21, "high": 654.0, "low": 644.08, "close": 647.0, "volume": 10168.557, "close_time": 1770508799999, "quote_volume": 6606735.79672, "trades": 83254, "taker_buy_base": 4462.743, "taker_buy_quote": 2899894.03367 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 647.01, "high": 651.3, "low": 642.53, "close": 642.77, "volume": 12015.818, "close_time": 1770523199999, "quote_volume": 7781604.64231, "trades": 88176, "taker_buy_base": 6142.988, "taker_buy_quote": 3980079.24419 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 642.77, "high": 644.8, "low": 639.11, "close": 643.22, "volume": 13595.859, "close_time": 1770537599999, "quote_volume": 8724525.45876, "trades": 100317, "taker_buy_base": 7818.33, "taker_buy_quote": 5016569.12475 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 643.22, "high": 650.84, "low": 637.61, "close": 645.67, "volume": 30127.829, "close_time": 1770551999999, "quote_volume": 19414183.93929, "trades": 187914, "taker_buy_base": 15114.372, "taker_buy_quote": 9739445.28197 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 645.67, "high": 648.34, "low": 641.04, "close": 643.85, "volume": 26576.015, "close_time": 1770566399999, "quote_volume": 17126658.3189, "trades": 185026, "taker_buy_base": 13086.401, "taker_buy_quote": 8432683.08223 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 643.85, "high": 649.99, "low": 632.3, "close": 648.58, "volume": 21436.761, "close_time": 1770580799999, "quote_volume": 13751071.73233, "trades": 157228, "taker_buy_base": 10792.56, "taker_buy_quote": 6927937.30744 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 648.58, "high": 653.0, "low": 636.27, "close": 639.93, "volume": 20419.81, "close_time": 1770595199999, "quote_volume": 13148019.73637, "trades": 150160, "taker_buy_base": 10711.495, "taker_buy_quote": 6903274.60122 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 639.93, "high": 646.15, "low": 633.81, "close": 645.03, "volume": 21666.877, "close_time": 1770609599999, "quote_volume": 13872842.60338, "trades": 146643, "taker_buy_base": 12368.029, "taker_buy_quote": 7922710.46527 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 645.02, "high": 645.36, "low": 631.16, "close": 632.05, "volume": 19180.473, "close_time": 1770623999999, "quote_volume": 12213624.6478, "trades": 106776, "taker_buy_base": 8137.923, "taker_buy_quote": 5187758.95279 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 632.05, "high": 633.62, "low": 616.01, "close": 621.83, "volume": 38959.678, "close_time": 1770638399999, "quote_volume": 24303173.37723, "trades": 242652, "taker_buy_base": 19956.564, "taker_buy_quote": 12441832.93663 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 621.84, "high": 632.5, "low": 621.72, "close": 631.08, "volume": 31140.288, "close_time": 1770652799999, "quote_volume": 19539504.42293, "trades": 229177, "taker_buy_base": 17282.638, "taker_buy_quote": 10844730.46274 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 630.98, "high": 643.47, "low": 627.18, "close": 642.48, "volume": 24473.035, "close_time": 1770667199999, "quote_volume": 15575399.62352, "trades": 195950, "taker_buy_base": 13816.27, "taker_buy_quote": 8788731.65522 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 642.48, "high": 644.07, "low": 633.44, "close": 636.39, "volume": 13330.89, "close_time": 1770681599999, "quote_volume": 8513919.4363, "trades": 112043, "taker_buy_base": 6524.535, "taker_buy_quote": 4166964.13607 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 636.38, "high": 642.0, "low": 630.01, "close": 633.21, "volume": 15052.845, "close_time": 1770695999999, "quote_volume": 9585702.03984, "trades": 112238, "taker_buy_base": 7764.341, "taker_buy_quote": 4947905.23878 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 633.2, "high": 639.51, "low": 628.4, "close": 631.75, "volume": 21312.74, "close_time": 1770710399999, "quote_volume": 13504734.24849, "trades": 128439, "taker_buy_base": 10418.079, "taker_buy_quote": 6601886.05024 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 631.74, "high": 635.38, "low": 625.05, "close": 626.46, "volume": 37589.085, "close_time": 1770724799999, "quote_volume": 23675104.15116, "trades": 157452, "taker_buy_base": 18093.005, "taker_buy_quote": 11400905.53964 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 626.47, "high": 628.99, "low": 613.8, "close": 619.4, "volume": 52916.118, "close_time": 1770739199999, "quote_volume": 32917194.77951, "trades": 312306, "taker_buy_base": 27284.116, "taker_buy_quote": 16972221.3021 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 619.39, "high": 625.58, "low": 613.98, "close": 617.29, "volume": 18215.964, "close_time": 1770753599999, "quote_volume": 11283214.85115, "trades": 157578, "taker_buy_base": 10141.37, "taker_buy_quote": 6283186.81374 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 617.28, "high": 620.47, "low": 614.43, "close": 619.85, "volume": 8462.518, "close_time": 1770767999999, "quote_volume": 5226892.40365, "trades": 63180, "taker_buy_base": 4039.258, "taker_buy_quote": 2494775.86013 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 619.85, "high": 624.14, "low": 615.34, "close": 617.49, "volume": 11109.955, "close_time": 1770782399999, "quote_volume": 6892210.54641, "trades": 78829, "taker_buy_base": 5474.333, "taker_buy_quote": 3395254.07617 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 617.49, "high": 618.69, "low": 597.61, "close": 600.77, "volume": 47822.776, "close_time": 1770796799999, "quote_volume": 28933145.25402, "trades": 209139, "taker_buy_base": 19879.124, "taker_buy_quote": 12030166.16971 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 600.76, "high": 602.15, "low": 587.14, "close": 592.82, "volume": 62841.018, "close_time": 1770811199999, "quote_volume": 37256531.94254, "trades": 229079, "taker_buy_base": 28966.371, "taker_buy_quote": 17182230.15909 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 592.82, "high": 611.85, "low": 588.87, "close": 593.79, "volume": 65617.487, "close_time": 1770825599999, "quote_volume": 39216838.83315, "trades": 288778, "taker_buy_base": 32776.351, "taker_buy_quote": 19584073.32637 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 593.75, "high": 613.45, "low": 592.22, "close": 610.47, "volume": 31286.106, "close_time": 1770839999999, "quote_volume": 18850364.92246, "trades": 153267, "taker_buy_base": 18041.472, "taker_buy_quote": 10872855.32792 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 610.46, "high": 617.9, "low": 604.51, "close": 608.11, "volume": 17674.197, "close_time": 1770854399999, "quote_volume": 10792560.9454, "trades": 109157, "taker_buy_base": 9022.22, "taker_buy_quote": 5513980.4584 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 608.11, "high": 617.3, "low": 608.11, "close": 616.6, "volume": 16448.543, "close_time": 1770868799999, "quote_volume": 10077107.40344, "trades": 100332, "taker_buy_base": 9132.84, "taker_buy_quote": 5596439.1506 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 616.61, "high": 618.25, "low": 611.21, "close": 615.25, "volume": 21559.169, "close_time": 1770883199999, "quote_volume": 13270292.07439, "trades": 115868, "taker_buy_base": 11980.897, "taker_buy_quote": 7375758.35529 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 615.25, "high": 620.87, "low": 610.53, "close": 617.69, "volume": 22646.829, "close_time": 1770897599999, "quote_volume": 13931532.30873, "trades": 134066, "taker_buy_base": 12823.261, "taker_buy_quote": 7891335.9132 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 617.69, "high": 618.28, "low": 607.72, "close": 609.2, "volume": 23272.593, "close_time": 1770911999999, "quote_volume": 14271811.90131, "trades": 170994, "taker_buy_base": 11222.981, "taker_buy_quote": 6884991.38191 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 609.21, "high": 612.32, "low": 600.6, "close": 608.13, "volume": 25295.025, "close_time": 1770926399999, "quote_volume": 15323205.43048, "trades": 192423, "taker_buy_base": 13091.994, "taker_buy_quote": 7934894.86978 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 608.17, "high": 616.0, "low": 604.0, "close": 614.29, "volume": 12076.298, "close_time": 1770940799999, "quote_volume": 7365677.96452, "trades": 78910, "taker_buy_base": 6577.586, "taker_buy_quote": 4012523.05109 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 614.29, "high": 616.64, "low": 607.5, "close": 608.85, "volume": 37897.031, "close_time": 1770955199999, "quote_volume": 23185139.6164, "trades": 139274, "taker_buy_base": 15620.275, "taker_buy_quote": 9556102.59246 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 608.86, "high": 609.5, "low": 592.49, "close": 598.11, "volume": 34524.031, "close_time": 1770969599999, "quote_volume": 20724957.97246, "trades": 161852, "taker_buy_base": 14860.356, "taker_buy_quote": 8919503.48915 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 598.12, "high": 604.36, "low": 597.68, "close": 601.58, "volume": 20334.567, "close_time": 1770983999999, "quote_volume": 12221840.82826, "trades": 135352, "taker_buy_base": 10972.04, "taker_buy_quote": 6594762.28028 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 601.58, "high": 615.38, "low": 595.38, "close": 610.33, "volume": 66098.655, "close_time": 1770998399999, "quote_volume": 39892422.56109, "trades": 275694, "taker_buy_base": 38574.549, "taker_buy_quote": 23297805.91455 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 610.33, "high": 621.29, "low": 609.04, "close": 618.14, "volume": 38374.465, "close_time": 1771012799999, "quote_volume": 23649500.75086, "trades": 185194, "taker_buy_base": 21401.312, "taker_buy_quote": 13192915.9347 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 618.14, "high": 622.81, "low": 615.65, "close": 618.94, "volume": 14191.065, "close_time": 1771027199999, "quote_volume": 8792562.56827, "trades": 95423, "taker_buy_base": 7438.92, "taker_buy_quote": 4610331.23866 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 618.93, "high": 625.63, "low": 616.72, "close": 617.5, "volume": 21809.177, "close_time": 1771041599999, "quote_volume": 13556013.32074, "trades": 113876, "taker_buy_base": 11117.711, "taker_buy_quote": 6913907.27992 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 617.5, "high": 622.39, "low": 615.7, "close": 622.35, "volume": 12823.471, "close_time": 1771055999999, "quote_volume": 7932612.63668, "trades": 78220, "taker_buy_base": 7149.823, "taker_buy_quote": 4425051.7073 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 622.35, "high": 633.79, "low": 622.01, "close": 633.37, "volume": 28241.645, "close_time": 1771070399999, "quote_volume": 17733305.99107, "trades": 127163, "taker_buy_base": 16754.557, "taker_buy_quote": 10521155.05062 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 633.37, "high": 637.24, "low": 626.76, "close": 634.73, "volume": 24415.933, "close_time": 1771084799999, "quote_volume": 15428223.25986, "trades": 138112, "taker_buy_base": 12676.402, "taker_buy_quote": 8013156.51215 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 634.74, "high": 634.74, "low": 629.19, "close": 632.84, "volume": 14877.182, "close_time": 1771099199999, "quote_volume": 9402079.70676, "trades": 95255, "taker_buy_base": 7865.087, "taker_buy_quote": 4970352.51277 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 632.84, "high": 634.61, "low": 628.58, "close": 632.77, "volume": 11678.516, "close_time": 1771113599999, "quote_volume": 7382123.43221, "trades": 72962, "taker_buy_base": 5658.335, "taker_buy_quote": 3577480.93848 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 632.77, "high": 633.97, "low": 627.0, "close": 633.4, "volume": 22141.56, "close_time": 1771127999999, "quote_volume": 13965542.70186, "trades": 113048, "taker_buy_base": 11965.174, "taker_buy_quote": 7551495.13762 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 633.39, "high": 642.49, "low": 633.39, "close": 639.86, "volume": 19694.409, "close_time": 1771142399999, "quote_volume": 12554582.63921, "trades": 127964, "taker_buy_base": 11900.667, "taker_buy_quote": 7588425.43442 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 639.86, "high": 641.28, "low": 626.21, "close": 629.26, "volume": 19775.031, "close_time": 1771156799999, "quote_volume": 12486073.13762, "trades": 117919, "taker_buy_base": 9126.624, "taker_buy_quote": 5764655.8525 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 629.27, "high": 630.06, "low": 615.71, "close": 621.52, "volume": 30454.739, "close_time": 1771171199999, "quote_volume": 18935763.46304, "trades": 172785, "taker_buy_base": 14122.418, "taker_buy_quote": 8778114.91815 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 621.53, "high": 621.54, "low": 608.82, "close": 611.79, "volume": 30408.903, "close_time": 1771185599999, "quote_volume": 18650562.00546, "trades": 154356, "taker_buy_base": 13572.294, "taker_buy_quote": 8325563.28015 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 611.79, "high": 617.44, "low": 609.86, "close": 615.16, "volume": 9951.949, "close_time": 1771199999999, "quote_volume": 6112705.33186, "trades": 70849, "taker_buy_base": 5019.677, "taker_buy_quote": 3084014.05185 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 615.17, "high": 618.37, "low": 611.38, "close": 613.46, "volume": 8264.154, "close_time": 1771214399999, "quote_volume": 5078588.80929, "trades": 71991, "taker_buy_base": 4446.978, "taker_buy_quote": 2733153.30064 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 613.46, "high": 618.75, "low": 610.4, "close": 613.39, "volume": 10881.58, "close_time": 1771228799999, "quote_volume": 6676964.90727, "trades": 74307, "taker_buy_base": 5713.674, "taker_buy_quote": 3506092.83038 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 613.39, "high": 620.0, "low": 612.6, "close": 618.75, "volume": 13481.904, "close_time": 1771243199999, "quote_volume": 8319004.76729, "trades": 99585, "taker_buy_base": 6979.775, "taker_buy_quote": 4307772.92517 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 618.74, "high": 631.24, "low": 604.49, "close": 607.51, "volume": 45144.061, "close_time": 1771257599999, "quote_volume": 27857730.73201, "trades": 352913, "taker_buy_base": 23590.941, "taker_buy_quote": 14570394.70722 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 607.51, "high": 618.31, "low": 607.23, "close": 616.73, "volume": 15802.992, "close_time": 1771271999999, "quote_volume": 9693565.04183, "trades": 130885, "taker_buy_base": 9157.306, "taker_buy_quote": 5616475.18017 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 616.74, "high": 628.2, "low": 616.04, "close": 627.19, "volume": 12086.192, "close_time": 1771286399999, "quote_volume": 7541229.02222, "trades": 107077, "taker_buy_base": 6099.585, "taker_buy_quote": 3804913.06449 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 627.19, "high": 631.86, "low": 621.25, "close": 626.99, "volume": 19713.265, "close_time": 1771300799999, "quote_volume": 12386301.79604, "trades": 107349, "taker_buy_base": 12355.94, "taker_buy_quote": 7772079.55892 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 627.0, "high": 628.28, "low": 620.3, "close": 622.74, "volume": 11151.476, "close_time": 1771315199999, "quote_volume": 6959147.57573, "trades": 107166, "taker_buy_base": 5642.551, "taker_buy_quote": 3521258.95824 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 622.74, "high": 623.89, "low": 615.17, "close": 618.34, "volume": 9512.731, "close_time": 1771329599999, "quote_volume": 5886258.354, "trades": 109411, "taker_buy_base": 5078.045, "taker_buy_quote": 3142908.1512 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 618.33, "high": 626.08, "low": 609.3, "close": 615.24, "volume": 28550.624, "close_time": 1771343999999, "quote_volume": 17605908.64157, "trades": 209891, "taker_buy_base": 13019.284, "taker_buy_quote": 8033930.94407 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 615.25, "high": 624.28, "low": 612.12, "close": 620.1, "volume": 17208.356, "close_time": 1771358399999, "quote_volume": 10649935.55011, "trades": 174170, "taker_buy_base": 8935.288, "taker_buy_quote": 5529796.08338 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 620.1, "high": 620.82, "low": 616.06, "close": 617.74, "volume": 5797.632, "close_time": 1771372799999, "quote_volume": 3583822.94096, "trades": 62296, "taker_buy_base": 3494.849, "taker_buy_quote": 2160124.0877 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 617.76, "high": 619.67, "low": 613.33, "close": 618.86, "volume": 7110.252, "close_time": 1771387199999, "quote_volume": 4384667.57001, "trades": 67139, "taker_buy_base": 3710.851, "taker_buy_quote": 2288956.31932 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 618.86, "high": 621.42, "low": 614.8, "close": 620.91, "volume": 7773.844, "close_time": 1771401599999, "quote_volume": 4799888.79402, "trades": 65829, "taker_buy_base": 3618.79, "taker_buy_quote": 2234761.51564 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 620.9, "high": 626.57, "low": 613.56, "close": 614.18, "volume": 15318.858, "close_time": 1771415999999, "quote_volume": 9515142.46802, "trades": 137248, "taker_buy_base": 7719.291, "taker_buy_quote": 4795151.27235 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 614.18, "high": 623.17, "low": 607.97, "close": 618.25, "volume": 27328.701, "close_time": 1771430399999, "quote_volume": 16786455.10217, "trades": 229216, "taker_buy_base": 13916.083, "taker_buy_quote": 8546734.39649 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 618.25, "high": 620.59, "low": 601.3, "close": 603.23, "volume": 25518.901, "close_time": 1771444799999, "quote_volume": 15577250.66987, "trades": 226854, "taker_buy_base": 11634.604, "taker_buy_quote": 7103737.42607 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 603.23, "high": 606.51, "low": 602.0, "close": 604.8, "volume": 14205.454, "close_time": 1771459199999, "quote_volume": 8585628.04312, "trades": 136170, "taker_buy_base": 6884.826, "taker_buy_quote": 4161187.70087 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 604.8, "high": 608.15, "low": 602.84, "close": 607.86, "volume": 14388.879, "close_time": 1771473599999, "quote_volume": 8710697.93841, "trades": 110609, "taker_buy_base": 8046.156, "taker_buy_quote": 4870660.67565 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 607.87, "high": 614.8, "low": 606.66, "close": 610.78, "volume": 16747.151, "close_time": 1771487999999, "quote_volume": 10222162.83687, "trades": 115078, "taker_buy_base": 7145.155, "taker_buy_quote": 4362077.95496 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 610.78, "high": 610.9, "low": 603.9, "close": 604.24, "volume": 20584.001, "close_time": 1771502399999, "quote_volume": 12487529.31391, "trades": 126082, "taker_buy_base": 8112.194, "taker_buy_quote": 4921648.60932 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 604.24, "high": 606.49, "low": 596.0, "close": 600.39, "volume": 30608.548, "close_time": 1771516799999, "quote_volume": 18393494.39887, "trades": 233251, "taker_buy_base": 14949.099, "taker_buy_quote": 8984122.37146 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 600.4, "high": 606.95, "low": 596.07, "close": 604.58, "volume": 18016.793, "close_time": 1771531199999, "quote_volume": 10840318.16383, "trades": 163120, "taker_buy_base": 8500.703, "taker_buy_quote": 5113053.40868 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 604.58, "high": 609.24, "low": 603.02, "close": 607.83, "volume": 9008.991, "close_time": 1771545599999, "quote_volume": 5465277.04519, "trades": 75883, "taker_buy_base": 4887.129, "taker_buy_quote": 2964719.3569 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 607.82, "high": 610.53, "low": 606.16, "close": 607.89, "volume": 15887.844, "close_time": 1771559999999, "quote_volume": 9658036.85383, "trades": 95252, "taker_buy_base": 6479.378, "taker_buy_quote": 3939292.31793 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 607.89, "high": 613.94, "low": 605.29, "close": 612.1, "volume": 16972.818, "close_time": 1771574399999, "quote_volume": 10362103.80769, "trades": 98770, "taker_buy_base": 7625.131, "taker_buy_quote": 4654506.73167 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 612.1, "high": 615.24, "low": 606.87, "close": 608.53, "volume": 30281.99, "close_time": 1771588799999, "quote_volume": 18526980.4856, "trades": 121401, "taker_buy_base": 11557.763, "taker_buy_quote": 7069192.38972 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 608.53, "high": 618.3, "low": 601.23, "close": 616.83, "volume": 44525.03, "close_time": 1771603199999, "quote_volume": 27138504.04234, "trades": 295051, "taker_buy_base": 21922.886, "taker_buy_quote": 13374478.8024 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 616.83, "high": 628.26, "low": 616.08, "close": 626.14, "volume": 37278.103, "close_time": 1771617599999, "quote_volume": 23194457.32186, "trades": 266009, "taker_buy_base": 21361.452, "taker_buy_quote": 13293457.7178 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 626.13, "high": 629.74, "low": 624.9, "close": 625.91, "volume": 14645.021, "close_time": 1771631999999, "quote_volume": 9184893.64214, "trades": 108765, "taker_buy_base": 6831.528, "taker_buy_quote": 4284719.44206 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 625.9, "high": 628.67, "low": 624.0, "close": 625.25, "volume": 13097.627, "close_time": 1771646399999, "quote_volume": 8207477.57204, "trades": 93113, "taker_buy_base": 7127.975, "taker_buy_quote": 4466585.58158 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 625.25, "high": 628.0, "low": 624.93, "close": 625.88, "volume": 9791.021, "close_time": 1771660799999, "quote_volume": 6135145.44468, "trades": 55863, "taker_buy_base": 4783.679, "taker_buy_quote": 2997666.59741 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 625.87, "high": 631.63, "low": 625.72, "close": 630.18, "volume": 11796.457, "close_time": 1771675199999, "quote_volume": 7420320.46588, "trades": 71852, "taker_buy_base": 7062.075, "taker_buy_quote": 4443013.98214 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 630.18, "high": 634.8, "low": 627.51, "close": 627.66, "volume": 26375.655, "close_time": 1771689599999, "quote_volume": 16646383.25985, "trades": 118230, "taker_buy_base": 15292.396, "taker_buy_quote": 9652560.29387 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 627.65, "high": 629.51, "low": 624.02, "close": 626.9, "volume": 12481.266, "close_time": 1771703999999, "quote_volume": 7819220.00917, "trades": 87036, "taker_buy_base": 6025.27, "taker_buy_quote": 3774584.59519 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 626.91, "high": 627.62, "low": 624.25, "close": 625.61, "volume": 8114.539, "close_time": 1771718399999, "quote_volume": 5079605.69624, "trades": 77118, "taker_buy_base": 3483.343, "taker_buy_quote": 2180469.63316 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 625.61, "high": 626.87, "low": 620.54, "close": 621.36, "volume": 9867.327, "close_time": 1771732799999, "quote_volume": 6155173.55148, "trades": 82022, "taker_buy_base": 4605.53, "taker_buy_quote": 2873803.28106 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 621.36, "high": 623.59, "low": 618.72, "close": 622.46, "volume": 10183.464, "close_time": 1771747199999, "quote_volume": 6327814.7674, "trades": 59719, "taker_buy_base": 4494.236, "taker_buy_quote": 2792109.86015 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 622.47, "high": 624.8, "low": 621.15, "close": 624.55, "volume": 5658.674, "close_time": 1771761599999, "quote_volume": 3527950.2697, "trades": 46882, "taker_buy_base": 3177.641, "taker_buy_quote": 1981311.62676 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 624.55, "high": 624.62, "low": 613.39, "close": 615.91, "volume": 24820.745, "close_time": 1771775999999, "quote_volume": 15325864.28163, "trades": 130477, "taker_buy_base": 11547.76, "taker_buy_quote": 7129619.10001 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 615.91, "high": 616.09, "low": 610.02, "close": 612.46, "volume": 12525.126, "close_time": 1771790399999, "quote_volume": 7669979.24524, "trades": 88627, "taker_buy_base": 5084.983, "taker_buy_quote": 3113378.5935 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 612.47, "high": 616.28, "low": 611.0, "close": 614.8, "volume": 5513.543, "close_time": 1771804799999, "quote_volume": 3384693.07542, "trades": 58840, "taker_buy_base": 2979.284, "taker_buy_quote": 1829364.29559 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 614.8, "high": 616.0, "low": 583.13, "close": 590.03, "volume": 87896.735, "close_time": 1771819199999, "quote_volume": 52110982.94692, "trades": 505085, "taker_buy_base": 36664.007, "taker_buy_quote": 21718919.94368 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 590.04, "high": 601.16, "low": 585.1, "close": 599.31, "volume": 46724.228, "close_time": 1771833599999, "quote_volume": 27748737.53467, "trades": 190588, "taker_buy_base": 25541.844, "taker_buy_quote": 15185200.8612 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 599.31, "high": 610.47, "low": 596.53, "close": 606.49, "volume": 24632.278, "close_time": 1771847999999, "quote_volume": 14902632.1972, "trades": 146017, "taker_buy_base": 12175.727, "taker_buy_quote": 7366344.47102 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 606.49, "high": 612.49, "low": 604.33, "close": 604.64, "volume": 43671.827, "close_time": 1771862399999, "quote_volume": 26614754.57449, "trades": 269226, "taker_buy_base": 19632.39, "taker_buy_quote": 11966557.51923 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 604.64, "high": 606.33, "low": 591.54, "close": 592.18, "volume": 27166.634, "close_time": 1771876799999, "quote_volume": 16254834.43199, "trades": 260571, "taker_buy_base": 11713.067, "taker_buy_quote": 7008794.34654 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 592.18, "high": 598.71, "low": 590.2, "close": 596.41, "volume": 14971.259, "close_time": 1771891199999, "quote_volume": 8913527.4803, "trades": 97928, "taker_buy_base": 8686.002, "taker_buy_quote": 5171719.75536 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 596.4, "high": 602.9, "low": 589.9, "close": 593.33, "volume": 28130.569, "close_time": 1771905599999, "quote_volume": 16795853.73933, "trades": 211314, "taker_buy_base": 15266.439, "taker_buy_quote": 9119750.59124 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 593.34, "high": 594.28, "low": 586.15, "close": 589.79, "volume": 27922.06, "close_time": 1771919999999, "quote_volume": 16481308.90274, "trades": 209960, "taker_buy_base": 13644.092, "taker_buy_quote": 8054147.32525 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 589.78, "high": 592.93, "low": 585.77, "close": 587.01, "volume": 15298.876, "close_time": 1771934399999, "quote_volume": 9009164.31251, "trades": 142355, "taker_buy_base": 7501.929, "taker_buy_quote": 4418930.99529 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 587.01, "high": 588.43, "low": 577.06, "close": 586.1, "volume": 61048.869, "close_time": 1771948799999, "quote_volume": 35534669.33059, "trades": 359078, "taker_buy_base": 24511.401, "taker_buy_quote": 14277370.6103 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 586.09, "high": 590.17, "low": 583.87, "close": 588.73, "volume": 22024.928, "close_time": 1771963199999, "quote_volume": 12938129.14194, "trades": 189756, "taker_buy_base": 11296.188, "taker_buy_quote": 6636829.30231 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 588.73, "high": 590.43, "low": 582.57, "close": 583.6, "volume": 13860.548, "close_time": 1771977599999, "quote_volume": 8114574.72806, "trades": 91437, "taker_buy_base": 6052.797, "taker_buy_quote": 3545148.38653 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 583.61, "high": 602.31, "low": 581.51, "close": 594.07, "volume": 40173.121, "close_time": 1771991999999, "quote_volume": 23920974.48644, "trades": 293945, "taker_buy_base": 21684.431, "taker_buy_quote": 12909619.60983 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 594.07, "high": 596.66, "low": 589.89, "close": 596.09, "volume": 20105.329, "close_time": 1772006399999, "quote_volume": 11943291.86584, "trades": 105659, "taker_buy_base": 11247.476, "taker_buy_quote": 6682206.71202 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 596.1, "high": 605.43, "low": 595.86, "close": 604.99, "volume": 19954.541, "close_time": 1772020799999, "quote_volume": 12001013.85324, "trades": 142656, "taker_buy_base": 10452.424, "taker_buy_quote": 6286902.64349 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 605.0, "high": 623.15, "low": 604.58, "close": 621.38, "volume": 51965.848, "close_time": 1772035199999, "quote_volume": 31960582.56402, "trades": 342516, "taker_buy_base": 29649.589, "taker_buy_quote": 18239073.58825 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 621.39, "high": 634.32, "low": 620.93, "close": 632.21, "volume": 49493.221, "close_time": 1772049599999, "quote_volume": 31068140.21626, "trades": 255827, "taker_buy_base": 28539.003, "taker_buy_quote": 17907109.47363 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 632.21, "high": 640.55, "low": 624.33, "close": 629.42, "volume": 39953.25, "close_time": 1772063999999, "quote_volume": 25278249.04139, "trades": 218769, "taker_buy_base": 23143.176, "taker_buy_quote": 14653381.50849 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 629.42, "high": 633.83, "low": 625.37, "close": 627.87, "volume": 25261.692, "close_time": 1772078399999, "quote_volume": 15885926.3435, "trades": 203069, "taker_buy_base": 13829.748, "taker_buy_quote": 8698509.78635 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 627.88, "high": 632.47, "low": 625.3, "close": 625.6, "volume": 14636.37, "close_time": 1772092799999, "quote_volume": 9192970.72943, "trades": 147370, "taker_buy_base": 7074.808, "taker_buy_quote": 4445391.76326 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 625.61, "high": 630.29, "low": 622.89, "close": 622.96, "volume": 16376.039, "close_time": 1772107199999, "quote_volume": 10267347.24883, "trades": 135442, "taker_buy_base": 8118.211, "taker_buy_quote": 5093218.89284 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 622.97, "high": 628.52, "low": 618.68, "close": 623.2, "volume": 29851.743, "close_time": 1772121599999, "quote_volume": 18620698.02658, "trades": 232652, "taker_buy_base": 16011.429, "taker_buy_quote": 9987555.69296 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 623.2, "high": 625.38, "low": 614.2, "close": 624.56, "volume": 31125.949, "close_time": 1772135999999, "quote_volume": 19267215.93605, "trades": 220593, "taker_buy_base": 14808.551, "taker_buy_quote": 9171765.60032 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 624.57, "high": 626.9, "low": 620.89, "close": 625.74, "volume": 9423.551, "close_time": 1772150399999, "quote_volume": 5882789.55816, "trades": 69798, "taker_buy_base": 4845.434, "taker_buy_quote": 3025317.24468 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 625.74, "high": 630.27, "low": 622.5, "close": 629.17, "volume": 17452.989, "close_time": 1772164799999, "quote_volume": 10948662.3584, "trades": 154532, "taker_buy_base": 8819.338, "taker_buy_quote": 5533355.4734 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 629.17, "high": 633.65, "low": 624.94, "close": 627.06, "volume": 25475.151, "close_time": 1772179199999, "quote_volume": 16045581.05655, "trades": 160827, "taker_buy_base": 11716.068, "taker_buy_quote": 7379744.58354 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 627.06, "high": 630.0, "low": 613.22, "close": 614.85, "volume": 24416.487, "close_time": 1772193599999, "quote_volume": 15166517.32661, "trades": 146669, "taker_buy_base": 11815.721, "taker_buy_quote": 7336723.26704 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 614.86, "high": 616.85, "low": 609.67, "close": 614.4, "volume": 31575.48, "close_time": 1772207999999, "quote_volume": 19365071.19108, "trades": 206523, "taker_buy_base": 18174.414, "taker_buy_quote": 11149796.94382 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 614.41, "high": 614.73, "low": 606.68, "close": 609.8, "volume": 19988.207, "close_time": 1772222399999, "quote_volume": 12196133.04352, "trades": 133895, "taker_buy_base": 8630.809, "taker_buy_quote": 5268002.73198 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 609.8, "high": 614.27, "low": 605.25, "close": 614.03, "volume": 9259.406, "close_time": 1772236799999, "quote_volume": 5656291.10622, "trades": 83775, "taker_buy_base": 4729.429, "taker_buy_quote": 2890739.2194 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 614.03, "high": 615.6, "low": 612.12, "close": 614.94, "volume": 13607.729, "close_time": 1772251199999, "quote_volume": 8353083.06106, "trades": 84047, "taker_buy_base": 6868.106, "taker_buy_quote": 4216292.40608 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 614.95, "high": 615.44, "low": 590.75, "close": 597.5, "volume": 48756.5, "close_time": 1772265599999, "quote_volume": 29292530.78877, "trades": 350270, "taker_buy_base": 21265.95, "taker_buy_quote": 12771193.62844 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 597.49, "high": 598.57, "low": 588.64, "close": 594.56, "volume": 36564.226, "close_time": 1772279999999, "quote_volume": 21693723.20508, "trades": 222044, "taker_buy_base": 14650.259, "taker_buy_quote": 8696034.10417 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 594.57, "high": 605.75, "low": 594.12, "close": 603.99, "volume": 33689.422, "close_time": 1772294399999, "quote_volume": 20254574.41761, "trades": 232112, "taker_buy_base": 17446.669, "taker_buy_quote": 10491502.66544 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 604.0, "high": 614.77, "low": 600.95, "close": 613.2, "volume": 21548.487, "close_time": 1772308799999, "quote_volume": 13090613.61632, "trades": 143309, "taker_buy_base": 12503.81, "taker_buy_quote": 7600850.28902 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 613.2, "high": 621.49, "low": 611.98, "close": 617.14, "volume": 17938.736, "close_time": 1772323199999, "quote_volume": 11071349.8025, "trades": 113595, "taker_buy_base": 9648.281, "taker_buy_quote": 5956248.13056 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 617.14, "high": 632.16, "low": 614.52, "close": 628.53, "volume": 40926.49, "close_time": 1772337599999, "quote_volume": 25641490.61959, "trades": 204702, "taker_buy_base": 21875.867, "taker_buy_quote": 13706588.9863 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 628.54, "high": 631.31, "low": 623.0, "close": 625.35, "volume": 25189.09, "close_time": 1772351999999, "quote_volume": 15795972.86536, "trades": 122912, "taker_buy_base": 12301.542, "taker_buy_quote": 7714585.70664 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 625.36, "high": 626.42, "low": 618.71, "close": 622.81, "volume": 16920.765, "close_time": 1772366399999, "quote_volume": 10530561.62764, "trades": 130446, "taker_buy_base": 8870.692, "taker_buy_quote": 5521846.36848 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 622.8, "high": 629.8, "low": 619.74, "close": 626.6, "volume": 26493.484, "close_time": 1772380799999, "quote_volume": 16562153.14744, "trades": 195108, "taker_buy_base": 13771.258, "taker_buy_quote": 8613445.57317 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 626.6, "high": 629.6, "low": 617.39, "close": 619.77, "volume": 25552.405, "close_time": 1772395199999, "quote_volume": 15921916.2681, "trades": 176389, "taker_buy_base": 13212.921, "taker_buy_quote": 8229833.61677 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 619.77, "high": 621.03, "low": 610.89, "close": 617.96, "volume": 34878.693, "close_time": 1772409599999, "quote_volume": 21500347.43191, "trades": 271638, "taker_buy_base": 17282.931, "taker_buy_quote": 10657458.76062 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 617.96, "high": 625.66, "low": 614.43, "close": 624.41, "volume": 26043.127, "close_time": 1772423999999, "quote_volume": 16158082.68199, "trades": 232681, "taker_buy_base": 12779.697, "taker_buy_quote": 7932028.55439 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 624.42, "high": 625.79, "low": 613.02, "close": 616.67, "volume": 15983.15, "close_time": 1772438399999, "quote_volume": 9910169.59548, "trades": 148538, "taker_buy_base": 7523.763, "taker_buy_quote": 4663741.53889 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 616.67, "high": 623.05, "low": 612.96, "close": 622.13, "volume": 15994.437, "close_time": 1772452799999, "quote_volume": 9893253.89118, "trades": 113915, "taker_buy_base": 8619.936, "taker_buy_quote": 5330804.35018 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 622.14, "high": 649.7, "low": 618.81, "close": 646.25, "volume": 71972.576, "close_time": 1772467199999, "quote_volume": 45766212.30157, "trades": 363436, "taker_buy_base": 42066.948, "taker_buy_quote": 26755776.99608 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 646.25, "high": 652.87, "low": 635.84, "close": 636.48, "volume": 46976.9, "close_time": 1772481599999, "quote_volume": 30285854.84666, "trades": 272581, "taker_buy_base": 21183.494, "taker_buy_quote": 13670250.02062 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 636.48, "high": 640.8, "low": 632.43, "close": 637.79, "volume": 25610.96, "close_time": 1772495999999, "quote_volume": 16292435.39216, "trades": 146100, "taker_buy_base": 13137.86, "taker_buy_quote": 8360493.42388 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 637.79, "high": 643.29, "low": 633.46, "close": 635.63, "volume": 29906.371, "close_time": 1772510399999, "quote_volume": 19080251.53799, "trades": 199748, "taker_buy_base": 17108.387, "taker_buy_quote": 10915345.59188 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 635.63, "high": 638.47, "low": 628.94, "close": 633.32, "volume": 26839.011, "close_time": 1772524799999, "quote_volume": 16998254.12754, "trades": 199628, "taker_buy_base": 12605.592, "taker_buy_quote": 7983356.79698 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 633.32, "high": 634.14, "low": 621.0, "close": 626.53, "volume": 31370.363, "close_time": 1772539199999, "quote_volume": 19618960.47562, "trades": 245716, "taker_buy_base": 15840.299, "taker_buy_quote": 9903511.98704 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 626.52, "high": 631.89, "low": 621.0, "close": 630.57, "volume": 27730.149, "close_time": 1772553599999, "quote_volume": 17364345.68189, "trades": 271051, "taker_buy_base": 14369.781, "taker_buy_quote": 9000498.54249 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 630.56, "high": 638.92, "low": 628.56, "close": 633.04, "volume": 23941.529, "close_time": 1772567999999, "quote_volume": 15165629.38942, "trades": 185885, "taker_buy_base": 13470.471, "taker_buy_quote": 8532923.25678 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 633.04, "high": 636.92, "low": 628.43, "close": 633.56, "volume": 10403.633, "close_time": 1772582399999, "quote_volume": 6581436.3673, "trades": 79427, "taker_buy_base": 5396.744, "taker_buy_quote": 3414209.54379 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 633.57, "high": 636.65, "low": 626.2, "close": 629.3, "volume": 17342.351, "close_time": 1772596799999, "quote_volume": 10955294.74677, "trades": 154193, "taker_buy_base": 7805.282, "taker_buy_quote": 4932191.85264 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 629.29, "high": 640.9, "low": 627.12, "close": 640.01, "volume": 17238.213, "close_time": 1772611199999, "quote_volume": 10921712.98281, "trades": 151233, "taker_buy_base": 9789.1, "taker_buy_quote": 6203904.04419 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 640.01, "high": 654.83, "low": 638.89, "close": 650.51, "volume": 58718.525, "close_time": 1772625599999, "quote_volume": 38152589.91265, "trades": 364937, "taker_buy_base": 31774.027, "taker_buy_quote": 20639193.66075 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 650.51, "high": 661.82, "low": 645.94, "close": 661.17, "volume": 53532.251, "close_time": 1772639999999, "quote_volume": 35011471.71701, "trades": 334719, "taker_buy_base": 27475.85, "taker_buy_quote": 17968580.92072 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 661.17, "high": 666.16, "low": 655.22, "close": 662.66, "volume": 34051.135, "close_time": 1772654399999, "quote_volume": 22487730.94943, "trades": 239623, "taker_buy_base": 18518.709, "taker_buy_quote": 12235187.64709 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 662.66, "high": 663.12, "low": 656.55, "close": 657.99, "volume": 19037.208, "close_time": 1772668799999, "quote_volume": 12549397.50439, "trades": 134532, "taker_buy_base": 10851.861, "taker_buy_quote": 7152284.48323 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 658.0, "high": 660.99, "low": 652.38, "close": 654.31, "volume": 20788.657, "close_time": 1772683199999, "quote_volume": 13634198.59733, "trades": 141015, "taker_buy_base": 10157.818, "taker_buy_quote": 6664247.42608 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 654.31, "high": 657.42, "low": 648.79, "close": 650.39, "volume": 23190.738, "close_time": 1772697599999, "quote_volume": 15147654.55147, "trades": 111311, "taker_buy_base": 9969.981, "taker_buy_quote": 6516507.10658 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 650.4, "high": 665.42, "low": 649.61, "close": 659.15, "volume": 21687.416, "close_time": 1772711999999, "quote_volume": 14274309.18669, "trades": 169977, "taker_buy_base": 11020.032, "taker_buy_quote": 7254205.39508 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 659.15, "high": 660.81, "low": 648.46, "close": 652.94, "volume": 32901.29, "close_time": 1772726399999, "quote_volume": 21549091.86789, "trades": 278075, "taker_buy_base": 16482.706, "taker_buy_quote": 10795405.63266 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 652.95, "high": 654.49, "low": 646.14, "close": 648.54, "volume": 21438.002, "close_time": 1772740799999, "quote_volume": 13921942.03388, "trades": 168175, "taker_buy_base": 9855.709, "taker_buy_quote": 6402752.86059 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 648.54, "high": 652.38, "low": 646.47, "close": 647.85, "volume": 8031.521, "close_time": 1772755199999, "quote_volume": 5211952.986, "trades": 85537, "taker_buy_base": 3962.948, "taker_buy_quote": 2571563.37592 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 647.85, "high": 651.62, "low": 645.53, "close": 649.7, "volume": 12775.153, "close_time": 1772769599999, "quote_volume": 8292853.29447, "trades": 105933, "taker_buy_base": 5743.626, "taker_buy_quote": 3728674.4081 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 649.7, "high": 649.99, "low": 641.22, "close": 646.89, "volume": 19233.995, "close_time": 1772783999999, "quote_volume": 12409667.46955, "trades": 130588, "taker_buy_base": 10685.74, "taker_buy_quote": 6893834.39203 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 646.88, "high": 646.89, "low": 637.17, "close": 637.45, "volume": 17797.128, "close_time": 1772798399999, "quote_volume": 11414449.04645, "trades": 139954, "taker_buy_base": 8368.372, "taker_buy_quote": 5368770.22688 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 637.45, "high": 640.96, "low": 624.77, "close": 628.02, "volume": 44334.953, "close_time": 1772812799999, "quote_volume": 28048247.59701, "trades": 338130, "taker_buy_base": 22958.882, "taker_buy_quote": 14522783.38078 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 628.02, "high": 632.98, "low": 625.9, "close": 630.71, "volume": 12804.475, "close_time": 1772827199999, "quote_volume": 8055440.07786, "trades": 130849, "taker_buy_base": 6918.705, "taker_buy_quote": 4352642.87988 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 630.71, "high": 631.5, "low": 626.97, "close": 627.31, "volume": 8086.032, "close_time": 1772841599999, "quote_volume": 5086357.50765, "trades": 57642, "taker_buy_base": 3228.394, "taker_buy_quote": 2030923.33024 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 627.31, "high": 629.84, "low": 626.36, "close": 627.13, "volume": 8842.406, "close_time": 1772855999999, "quote_volume": 5553917.60173, "trades": 66882, "taker_buy_base": 4770.266, "taker_buy_quote": 2996725.73939 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 627.13, "high": 628.63, "low": 624.63, "close": 627.87, "volume": 10486.349, "close_time": 1772870399999, "quote_volume": 6574503.32149, "trades": 79531, "taker_buy_base": 4639.854, "taker_buy_quote": 2910116.2002 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 627.87, "high": 630.19, "low": 626.5, "close": 627.78, "volume": 9263.253, "close_time": 1772884799999, "quote_volume": 5822935.0259, "trades": 66678, "taker_buy_base": 4934.795, "taker_buy_quote": 3102271.72017 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 627.79, "high": 628.27, "low": 623.8, "close": 625.22, "volume": 11098.179, "close_time": 1772899199999, "quote_volume": 6950811.14251, "trades": 86676, "taker_buy_base": 5390.372, "taker_buy_quote": 3376348.2541 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 625.22, "high": 625.23, "low": 618.5, "close": 619.84, "volume": 14789.261, "close_time": 1772913599999, "quote_volume": 9198544.13074, "trades": 95658, "taker_buy_base": 6051.771, "taker_buy_quote": 3766188.38958 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 619.84, "high": 622.41, "low": 617.8, "close": 620.26, "volume": 8639.366, "close_time": 1772927999999, "quote_volume": 5361698.00044, "trades": 60868, "taker_buy_base": 5457.878, "taker_buy_quote": 3387727.81229 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 620.27, "high": 621.97, "low": 615.32, "close": 617.0, "volume": 8766.845, "close_time": 1772942399999, "quote_volume": 5419542.03682, "trades": 75872, "taker_buy_base": 4621.365, "taker_buy_quote": 2857317.99196 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 617.01, "high": 622.33, "low": 614.34, "close": 619.94, "volume": 14781.656, "close_time": 1772956799999, "quote_volume": 9139195.58883, "trades": 90773, "taker_buy_base": 7480.173, "taker_buy_quote": 4625364.26286 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 619.94, "high": 624.27, "low": 617.99, "close": 620.33, "volume": 12076.295, "close_time": 1772971199999, "quote_volume": 7498314.46217, "trades": 105009, "taker_buy_base": 6727.377, "taker_buy_quote": 4176765.00328 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 620.32, "high": 621.21, "low": 613.05, "close": 616.18, "volume": 15973.493, "close_time": 1772985599999, "quote_volume": 9852307.32274, "trades": 131024, "taker_buy_base": 6771.576, "taker_buy_quote": 4178112.06848 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 616.18, "high": 619.76, "low": 611.82, "close": 618.95, "volume": 14400.835, "close_time": 1772999999999, "quote_volume": 8842805.50624, "trades": 98964, "taker_buy_base": 8810.379, "taker_buy_quote": 5408929.51497 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 618.94, "high": 620.11, "low": 607.86, "close": 611.98, "volume": 15940.43, "close_time": 1773014399999, "quote_volume": 9780140.8469, "trades": 155532, "taker_buy_base": 7143.237, "taker_buy_quote": 4385856.74282 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 611.99, "high": 628.24, "low": 611.01, "close": 623.51, "volume": 20068.64, "close_time": 1773028799999, "quote_volume": 12429821.56104, "trades": 177212, "taker_buy_base": 10610.754, "taker_buy_quote": 6578340.75095 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 623.51, "high": 630.0, "low": 618.43, "close": 621.96, "volume": 20042.218, "close_time": 1773043199999, "quote_volume": 12525143.24931, "trades": 194723, "taker_buy_base": 9295.9, "taker_buy_quote": 5809962.65925 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 621.96, "high": 630.4, "low": 621.83, "close": 627.53, "volume": 17458.918, "close_time": 1773057599999, "quote_volume": 10943980.05353, "trades": 157191, "taker_buy_base": 8872.198, "taker_buy_quote": 5560857.95486 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 627.53, "high": 640.43, "low": 627.52, "close": 639.21, "volume": 31858.866, "close_time": 1773071999999, "quote_volume": 20232345.05616, "trades": 266092, "taker_buy_base": 15764.772, "taker_buy_quote": 10015785.48801 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 639.22, "high": 643.0, "low": 634.06, "close": 638.18, "volume": 17091.054, "close_time": 1773086399999, "quote_volume": 10905851.77021, "trades": 192259, "taker_buy_base": 8523.041, "taker_buy_quote": 5439340.68686 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 638.19, "high": 640.65, "low": 633.83, "close": 634.64, "volume": 14821.68, "close_time": 1773100799999, "quote_volume": 9456815.55349, "trades": 111529, "taker_buy_base": 6006.124, "taker_buy_quote": 3830608.69423 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 634.64, "high": 646.0, "low": 634.38, "close": 639.77, "volume": 17617.17, "close_time": 1773115199999, "quote_volume": 11294334.2517, "trades": 159989, "taker_buy_base": 10672.613, "taker_buy_quote": 6843164.19231 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 639.77, "high": 646.98, "low": 639.4, "close": 644.48, "volume": 13784.833, "close_time": 1773129599999, "quote_volume": 8878058.87568, "trades": 127179, "taker_buy_base": 7738.43, "taker_buy_quote": 4984348.74706 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 644.48, "high": 649.0, "low": 644.12, "close": 645.54, "volume": 17943.021, "close_time": 1773143999999, "quote_volume": 11602241.88357, "trades": 143555, "taker_buy_base": 9502.317, "taker_buy_quote": 6144969.54938 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 645.53, "high": 652.23, "low": 638.29, "close": 649.23, "volume": 25860.991, "close_time": 1773158399999, "quote_volume": 16709739.22146, "trades": 239269, "taker_buy_base": 13166.851, "taker_buy_quote": 8509072.02668 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 649.24, "high": 652.36, "low": 640.06, "close": 641.79, "volume": 18057.644, "close_time": 1773172799999, "quote_volume": 11656023.52786, "trades": 211331, "taker_buy_base": 8488.915, "taker_buy_quote": 5478719.55824 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 641.78, "high": 645.29, "low": 639.6, "close": 642.0, "volume": 7519.787, "close_time": 1773187199999, "quote_volume": 4828011.03989, "trades": 90489, "taker_buy_base": 3689.202, "taker_buy_quote": 2368940.11391 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 642.01, "high": 644.42, "low": 638.77, "close": 639.88, "volume": 8826.592, "close_time": 1773201599999, "quote_volume": 5663585.22916, "trades": 95300, "taker_buy_base": 4643.606, "taker_buy_quote": 2979748.4383 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 639.87, "high": 644.92, "low": 637.77, "close": 640.5, "volume": 14439.261, "close_time": 1773215999999, "quote_volume": 9256330.21334, "trades": 108074, "taker_buy_base": 8064.168, "taker_buy_quote": 5170325.95023 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 640.5, "high": 644.37, "low": 635.02, "close": 638.2, "volume": 28584.566, "close_time": 1773230399999, "quote_volume": 18269619.89489, "trades": 203391, "taker_buy_base": 13529.329, "taker_buy_quote": 8651977.12911 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 638.2, "high": 652.19, "low": 636.74, "close": 645.98, "volume": 36592.442, "close_time": 1773244799999, "quote_volume": 23643246.83954, "trades": 315884, "taker_buy_base": 19496.793, "taker_buy_quote": 12598876.02993 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 645.99, "high": 655.73, "low": 645.24, "close": 653.15, "volume": 21386.356, "close_time": 1773259199999, "quote_volume": 13926899.18893, "trades": 190940, "taker_buy_base": 12107.718, "taker_buy_quote": 7884656.00418 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 653.14, "high": 656.29, "low": 650.4, "close": 651.46, "volume": 10316.597, "close_time": 1773273599999, "quote_volume": 6734088.66933, "trades": 86470, "taker_buy_base": 4991.876, "taker_buy_quote": 3259613.53675 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 651.47, "high": 652.25, "low": 642.25, "close": 643.26, "volume": 14948.74, "close_time": 1773287999999, "quote_volume": 9669837.85613, "trades": 128383, "taker_buy_base": 7243.827, "taker_buy_quote": 4685400.43962 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 643.26, "high": 647.16, "low": 641.63, "close": 645.85, "volume": 11068.993, "close_time": 1773302399999, "quote_volume": 7133443.29182, "trades": 103011, "taker_buy_base": 6623.642, "taker_buy_quote": 4268609.66523 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 645.86, "high": 654.09, "low": 645.75, "close": 652.46, "volume": 16841.697, "close_time": 1773316799999, "quote_volume": 10941966.13975, "trades": 124944, "taker_buy_base": 9684.803, "taker_buy_quote": 6292189.71646 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 652.47, "high": 657.7, "low": 645.64, "close": 650.03, "volume": 37625.033, "close_time": 1773331199999, "quote_volume": 24524299.62945, "trades": 253473, "taker_buy_base": 19206.587, "taker_buy_quote": 12520524.86117 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 650.03, "high": 652.52, "low": 646.42, "close": 651.03, "volume": 13233.494, "close_time": 1773345599999, "quote_volume": 8602904.52167, "trades": 126577, "taker_buy_base": 6349.937, "taker_buy_quote": 4130024.59014 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 651.03, "high": 654.92, "low": 648.98, "close": 651.72, "volume": 7816.099, "close_time": 1773359999999, "quote_volume": 5094355.69347, "trades": 50646, "taker_buy_base": 4430.017, "taker_buy_quote": 2888079.66717 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 651.72, "high": 664.0, "low": 650.34, "close": 661.58, "volume": 33511.182, "close_time": 1773374399999, "quote_volume": 22109030.1648, "trades": 231199, "taker_buy_base": 18676.678, "taker_buy_quote": 12321030.18455 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 661.57, "high": 664.5, "low": 658.88, "close": 661.29, "volume": 25969.092, "close_time": 1773388799999, "quote_volume": 17174175.00675, "trades": 157762, "taker_buy_base": 13219.287, "taker_buy_quote": 8743457.01856 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 661.29, "high": 668.67, "low": 660.65, "close": 666.64, "volume": 43984.843, "close_time": 1773403199999, "quote_volume": 29309401.55466, "trades": 276405, "taker_buy_base": 23304.849, "taker_buy_quote": 15525236.4473 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 666.64, "high": 679.0, "low": 661.09, "close": 662.21, "volume": 62811.157, "close_time": 1773417599999, "quote_volume": 42167806.95184, "trades": 425757, "taker_buy_base": 30394.06, "taker_buy_quote": 20415562.84022 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 662.21, "high": 664.48, "low": 654.0, "close": 657.25, "volume": 54317.637, "close_time": 1773431999999, "quote_volume": 35740795.81471, "trades": 292229, "taker_buy_base": 25231.167, "taker_buy_quote": 16595037.37501 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 657.25, "high": 658.78, "low": 653.55, "close": 655.73, "volume": 11387.089, "close_time": 1773446399999, "quote_volume": 7472069.76019, "trades": 90221, "taker_buy_base": 5482.535, "taker_buy_quote": 3597382.755 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 655.72, "high": 657.26, "low": 652.52, "close": 656.89, "volume": 10285.263, "close_time": 1773460799999, "quote_volume": 6738539.05732, "trades": 89532, "taker_buy_base": 5715.737, "taker_buy_quote": 3745101.0312 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 656.88, "high": 658.27, "low": 651.0, "close": 652.19, "volume": 13759.743, "close_time": 1773475199999, "quote_volume": 9008546.25604, "trades": 103611, "taker_buy_base": 6871.58, "taker_buy_quote": 4500091.79043 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 652.19, "high": 653.99, "low": 650.11, "close": 653.52, "volume": 9914.929, "close_time": 1773489599999, "quote_volume": 6467334.43926, "trades": 78375, "taker_buy_base": 5490.166, "taker_buy_quote": 3581092.70314 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 653.51, "high": 654.98, "low": 651.85, "close": 653.4, "volume": 11150.325, "close_time": 1773503999999, "quote_volume": 7286123.34121, "trades": 79852, "taker_buy_base": 6527.073, "taker_buy_quote": 4264981.81271 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 653.4, "high": 654.5, "low": 652.24, "close": 653.7, "volume": 4722.898, "close_time": 1773518399999, "quote_volume": 3085785.44318, "trades": 52517, "taker_buy_base": 2554.934, "taker_buy_quote": 1669444.86608 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 653.7, "high": 658.0, "low": 653.12, "close": 657.7, "volume": 5407.107, "close_time": 1773532799999, "quote_volume": 3544755.56371, "trades": 53543, "taker_buy_base": 2925.017, "taker_buy_quote": 1917324.05277 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 657.7, "high": 661.16, "low": 654.46, "close": 658.89, "volume": 7831.622, "close_time": 1773547199999, "quote_volume": 5150811.24925, "trades": 80128, "taker_buy_base": 4182.375, "taker_buy_quote": 2750717.38217 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 658.89, "high": 661.0, "low": 657.79, "close": 660.02, "volume": 11360.918, "close_time": 1773561599999, "quote_volume": 7492401.92608, "trades": 83780, "taker_buy_base": 5489.804, "taker_buy_quote": 3620232.02147 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 660.02, "high": 666.55, "low": 659.74, "close": 661.64, "volume": 14295.868, "close_time": 1773575999999, "quote_volume": 9474900.0018, "trades": 120144, "taker_buy_base": 6575.17, "taker_buy_quote": 4358032.51894 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 661.65, "high": 662.52, "low": 656.83, "close": 659.69, "volume": 17186.32, "close_time": 1773590399999, "quote_volume": 11338778.18291, "trades": 140105, "taker_buy_base": 8290.373, "taker_buy_quote": 5469527.53277 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 659.69, "high": 663.2, "low": 658.08, "close": 660.49, "volume": 7931.019, "close_time": 1773604799999, "quote_volume": 5236561.66135, "trades": 84917, "taker_buy_base": 4516.101, "taker_buy_quote": 2981385.32606 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 660.49, "high": 679.0, "low": 659.74, "close": 673.77, "volume": 34393.347, "close_time": 1773619199999, "quote_volume": 23103639.09223, "trades": 281343, "taker_buy_base": 15423.09, "taker_buy_quote": 10358651.8457 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 673.77, "high": 685.93, "low": 670.22, "close": 680.47, "volume": 35086.165, "close_time": 1773633599999, "quote_volume": 23772519.49674, "trades": 285775, "taker_buy_base": 19168.269, "taker_buy_quote": 12988899.13977 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 680.47, "high": 687.82, "low": 677.27, "close": 678.13, "volume": 43473.362, "close_time": 1773647999999, "quote_volume": 29663992.11163, "trades": 355690, "taker_buy_base": 20448.169, "taker_buy_quote": 13959930.14403 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 678.13, "high": 681.06, "low": 673.83, "close": 677.2, "volume": 31764.46, "close_time": 1773662399999, "quote_volume": 21510675.00031, "trades": 255996, "taker_buy_base": 15616.573, "taker_buy_quote": 10576970.09932 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 677.19, "high": 683.68, "low": 670.13, "close": 671.67, "volume": 59084.86, "close_time": 1773676799999, "quote_volume": 40036630.15345, "trades": 439690, "taker_buy_base": 26005.232, "taker_buy_quote": 17624858.16651 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 671.67, "high": 681.37, "low": 671.22, "close": 678.55, "volume": 32813.662, "close_time": 1773691199999, "quote_volume": 22203993.65885, "trades": 265409, "taker_buy_base": 17713.896, "taker_buy_quote": 11983784.19864 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 678.55, "high": 684.66, "low": 673.79, "close": 679.71, "volume": 24692.747, "close_time": 1773705599999, "quote_volume": 16774722.80709, "trades": 199842, "taker_buy_base": 11491.381, "taker_buy_quote": 7808694.63107 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 679.7, "high": 686.53, "low": 675.0, "close": 676.11, "volume": 41516.026, "close_time": 1773719999999, "quote_volume": 28310062.69859, "trades": 335840, "taker_buy_base": 19239.593, "taker_buy_quote": 13122410.54157 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 676.11, "high": 677.39, "low": 671.81, "close": 674.28, "volume": 25038.543, "close_time": 1773734399999, "quote_volume": 16895378.83425, "trades": 201444, "taker_buy_base": 11011.924, "taker_buy_quote": 7430977.88941 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 674.28, "high": 676.77, "low": 667.36, "close": 667.66, "volume": 30318.018, "close_time": 1773748799999, "quote_volume": 20366746.68454, "trades": 218318, "taker_buy_base": 13664.052, "taker_buy_quote": 9179885.04724 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 667.66, "high": 673.33, "low": 663.4, "close": 668.49, "volume": 29991.511, "close_time": 1773763199999, "quote_volume": 20017815.81277, "trades": 315860, "taker_buy_base": 14069.82, "taker_buy_quote": 9393254.94368 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 668.5, "high": 674.85, "low": 667.71, "close": 672.03, "volume": 11769.27, "close_time": 1773777599999, "quote_volume": 7909856.12993, "trades": 139398, "taker_buy_base": 6143.598, "taker_buy_quote": 4128979.0202 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 672.03, "high": 674.48, "low": 668.01, "close": 668.61, "volume": 8483.665, "close_time": 1773791999999, "quote_volume": 5692591.06808, "trades": 78261, "taker_buy_base": 4724.633, "taker_buy_quote": 3169762.71383 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 668.62, "high": 675.18, "low": 665.52, "close": 673.49, "volume": 12610.526, "close_time": 1773806399999, "quote_volume": 8451928.59204, "trades": 136293, "taker_buy_base": 7039.06, "taker_buy_quote": 4718339.17702 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 673.49, "high": 675.06, "low": 670.13, "close": 673.98, "volume": 15353.126, "close_time": 1773820799999, "quote_volume": 10324871.53254, "trades": 115599, "taker_buy_base": 8542.324, "taker_buy_quote": 5744097.62475 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 673.98, "high": 676.47, "low": 661.55, "close": 662.89, "volume": 27002.302, "close_time": 1773835199999, "quote_volume": 18088848.54453, "trades": 229552, "taker_buy_base": 13655.051, "taker_buy_quote": 9156054.76612 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 662.89, "high": 662.89, "low": 645.3, "close": 648.82, "volume": 44109.595, "close_time": 1773849599999, "quote_volume": 28847251.08725, "trades": 389180, "taker_buy_base": 21012.238, "taker_buy_quote": 13743630.68134 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 648.82, "high": 653.01, "low": 645.47, "close": 648.08, "volume": 27717.455, "close_time": 1773863999999, "quote_volume": 17987693.53235, "trades": 209972, "taker_buy_base": 13738.85, "taker_buy_quote": 8916302.3277 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 648.09, "high": 652.98, "low": 644.43, "close": 652.27, "volume": 17712.182, "close_time": 1773878399999, "quote_volume": 11490075.0161, "trades": 103344, "taker_buy_base": 7005.158, "taker_buy_quote": 4551668.73207 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 652.28, "high": 656.4, "low": 649.05, "close": 652.53, "volume": 14658.77, "close_time": 1773892799999, "quote_volume": 9562291.51937, "trades": 138317, "taker_buy_base": 7300.11, "taker_buy_quote": 4761809.5286 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 652.53, "high": 652.66, "low": 641.04, "close": 645.39, "volume": 19730.152, "close_time": 1773907199999, "quote_volume": 12765705.08519, "trades": 166853, "taker_buy_base": 9378.772, "taker_buy_quote": 6070439.68927 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 645.39, "high": 648.89, "low": 643.69, "close": 644.08, "volume": 20358.35, "close_time": 1773921599999, "quote_volume": 13145513.1163, "trades": 165480, "taker_buy_base": 10429.336, "taker_buy_quote": 6734809.33729 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 644.09, "high": 644.09, "low": 634.35, "close": 637.87, "volume": 30450.241, "close_time": 1773935999999, "quote_volume": 19453128.13799, "trades": 257038, "taker_buy_base": 14376.093, "taker_buy_quote": 9182586.31289 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 637.88, "high": 642.5, "low": 633.32, "close": 640.04, "volume": 20987.24, "close_time": 1773950399999, "quote_volume": 13376020.38071, "trades": 146795, "taker_buy_base": 10114.378, "taker_buy_quote": 6447164.1779 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 640.04, "high": 644.06, "low": 638.22, "close": 639.15, "volume": 11494.905, "close_time": 1773964799999, "quote_volume": 7367278.24886, "trades": 79247, "taker_buy_base": 5270.402, "taker_buy_quote": 3378159.03185 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 639.16, "high": 645.18, "low": 638.51, "close": 644.41, "volume": 12649.474, "close_time": 1773979199999, "quote_volume": 8120760.98703, "trades": 121646, "taker_buy_base": 7565.999, "taker_buy_quote": 4857563.04897 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 644.42, "high": 645.95, "low": 639.68, "close": 644.1, "volume": 12898.284, "close_time": 1773993599999, "quote_volume": 8294046.30685, "trades": 100185, "taker_buy_base": 7111.8, "taker_buy_quote": 4573512.16744 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 644.1, "high": 647.65, "low": 640.32, "close": 641.62, "volume": 18537.863, "close_time": 1774007999999, "quote_volume": 11936859.48458, "trades": 168403, "taker_buy_base": 9578.647, "taker_buy_quote": 6170548.01705 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 641.62, "high": 643.59, "low": 636.61, "close": 640.42, "volume": 30578.47, "close_time": 1774022399999, "quote_volume": 19575168.12893, "trades": 238222, "taker_buy_base": 16329.769, "taker_buy_quote": 10454996.34629 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 640.41, "high": 641.92, "low": 636.38, "close": 640.26, "volume": 12576.285, "close_time": 1774036799999, "quote_volume": 8041849.63133, "trades": 141263, "taker_buy_base": 6872.874, "taker_buy_quote": 4395777.66604 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 640.26, "high": 644.57, "low": 637.58, "close": 642.11, "volume": 9447.626, "close_time": 1774051199999, "quote_volume": 6062947.4414, "trades": 74673, "taker_buy_base": 5093.879, "taker_buy_quote": 3268630.79943 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 642.11, "high": 643.22, "low": 640.15, "close": 642.32, "volume": 5788.107, "close_time": 1774065599999, "quote_volume": 3714767.95431, "trades": 60445, "taker_buy_base": 3153.924, "taker_buy_quote": 2024362.80334 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 642.32, "high": 644.46, "low": 641.8, "close": 643.11, "volume": 6610.999, "close_time": 1774079999999, "quote_volume": 4251599.98717, "trades": 52176, "taker_buy_base": 3504.393, "taker_buy_quote": 2253528.49814 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 643.11, "high": 644.46, "low": 641.99, "close": 643.81, "volume": 9061.269, "close_time": 1774094399999, "quote_volume": 5827057.15656, "trades": 60578, "taker_buy_base": 4414.175, "taker_buy_quote": 2838592.14538 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 643.81, "high": 646.38, "low": 641.39, "close": 642.82, "volume": 11855.304, "close_time": 1774108799999, "quote_volume": 7632524.45228, "trades": 95540, "taker_buy_base": 5790.645, "taker_buy_quote": 3728053.22462 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 642.82, "high": 643.24, "low": 640.62, "close": 641.61, "volume": 4689.68, "close_time": 1774123199999, "quote_volume": 3009442.10069, "trades": 53714, "taker_buy_base": 2200.413, "taker_buy_quote": 1411864.39819 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 641.61, "high": 642.68, "low": 627.76, "close": 630.7, "volume": 16231.34, "close_time": 1774137599999, "quote_volume": 10297619.44829, "trades": 121009, "taker_buy_base": 6098.548, "taker_buy_quote": 3871298.68247 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 630.7, "high": 637.7, "low": 622.72, "close": 634.84, "volume": 25821.814, "close_time": 1774151999999, "quote_volume": 16270664.25824, "trades": 223795, "taker_buy_base": 12875.027, "taker_buy_quote": 8113295.06282 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 634.84, "high": 636.57, "low": 631.9, "close": 631.99, "volume": 13296.792, "close_time": 1774166399999, "quote_volume": 8429683.09634, "trades": 104785, "taker_buy_base": 6231.004, "taker_buy_quote": 3950811.68239 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 631.98, "high": 632.1, "low": 627.61, "close": 627.9, "volume": 14210.098, "close_time": 1774180799999, "quote_volume": 8952232.02703, "trades": 139293, "taker_buy_base": 6274.906, "taker_buy_quote": 3953109.49496 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 627.9, "high": 631.76, "low": 627.9, "close": 629.7, "volume": 14848.926, "close_time": 1774195199999, "quote_volume": 9357078.00388, "trades": 123005, "taker_buy_base": 8036.982, "taker_buy_quote": 5064745.59077 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 629.7, "high": 632.26, "low": 626.57, "close": 627.44, "volume": 16400.438, "close_time": 1774209599999, "quote_volume": 10328615.82972, "trades": 131290, "taker_buy_base": 8595.562, "taker_buy_quote": 5413830.57955 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 627.45, "high": 631.35, "low": 622.16, "close": 626.41, "volume": 17775.511, "close_time": 1774223999999, "quote_volume": 11139265.09081, "trades": 165017, "taker_buy_base": 8959.639, "taker_buy_quote": 5617470.53963 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 626.41, "high": 630.71, "low": 622.0, "close": 626.47, "volume": 20250.729, "close_time": 1774238399999, "quote_volume": 12690780.32096, "trades": 143583, "taker_buy_base": 11061.935, "taker_buy_quote": 6933282.9365 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 626.46, "high": 632.0, "low": 620.33, "close": 624.33, "volume": 20208.785, "close_time": 1774252799999, "quote_volume": 12647440.77978, "trades": 150798, "taker_buy_base": 9988.263, "taker_buy_quote": 6253787.96909 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 624.34, "high": 650.85, "low": 621.59, "close": 638.4, "volume": 75227.815, "close_time": 1774267199999, "quote_volume": 48164315.97245, "trades": 441802, "taker_buy_base": 41353.527, "taker_buy_quote": 26492281.08225 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 638.4, "high": 649.55, "low": 635.81, "close": 637.25, "volume": 79301.366, "close_time": 1774281599999, "quote_volume": 51074002.04041, "trades": 493541, "taker_buy_base": 45028.246, "taker_buy_quote": 29003717.18036 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 637.25, "high": 640.76, "low": 632.49, "close": 637.62, "volume": 54337.412, "close_time": 1774295999999, "quote_volume": 34546019.31349, "trades": 301823, "taker_buy_base": 30751.361, "taker_buy_quote": 19543977.36697 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 637.62, "high": 641.09, "low": 636.24, "close": 639.11, "volume": 8230.767, "close_time": 1774310399999, "quote_volume": 5256962.66256, "trades": 80879, "taker_buy_base": 4348.553, "taker_buy_quote": 2777530.47147 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 639.12, "high": 640.17, "low": 632.0, "close": 632.7, "volume": 13380.273, "close_time": 1774324799999, "quote_volume": 8495790.02379, "trades": 134539, "taker_buy_base": 6592.33, "taker_buy_quote": 4185711.17095 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 632.7, "high": 638.44, "low": 627.21, "close": 637.86, "volume": 20931.162, "close_time": 1774339199999, "quote_volume": 13213729.51409, "trades": 167087, "taker_buy_base": 9798.645, "taker_buy_quote": 6187497.39233 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 637.87, "high": 639.81, "low": 634.0, "close": 638.88, "volume": 17591.477, "close_time": 1774353599999, "quote_volume": 11205005.21331, "trades": 141975, "taker_buy_base": 8187.634, "taker_buy_quote": 5215689.0129 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 638.88, "high": 639.35, "low": 627.2, "close": 630.98, "volume": 26763.386, "close_time": 1774367999999, "quote_volume": 16935312.22451, "trades": 233170, "taker_buy_base": 12444.473, "taker_buy_quote": 7873159.58993 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 630.97, "high": 632.46, "low": 626.99, "close": 630.29, "volume": 10948.544, "close_time": 1774382399999, "quote_volume": 6891428.49989, "trades": 114711, "taker_buy_base": 5621.572, "taker_buy_quote": 3539248.9285 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 630.29, "high": 639.79, "low": 629.85, "close": 638.3, "volume": 11559.457, "close_time": 1774396799999, "quote_volume": 7357880.02691, "trades": 96755, "taker_buy_base": 6717.53, "taker_buy_quote": 4275586.75498 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 638.31, "high": 643.0, "low": 637.5, "close": 642.22, "volume": 16420.574, "close_time": 1774411199999, "quote_volume": 10506494.49532, "trades": 109802, "taker_buy_base": 7704.438, "taker_buy_quote": 4930352.8252 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 642.22, "high": 647.19, "low": 641.59, "close": 643.57, "volume": 17880.152, "close_time": 1774425599999, "quote_volume": 11526161.29534, "trades": 124287, "taker_buy_base": 9720.714, "taker_buy_quote": 6266763.75649 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 643.57, "high": 650.92, "low": 643.41, "close": 648.36, "volume": 36184.072, "close_time": 1774439999999, "quote_volume": 23445660.62866, "trades": 195188, "taker_buy_base": 18811.167, "taker_buy_quote": 12189526.42826 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 648.36, "high": 652.8, "low": 641.92, "close": 645.65, "volume": 24349.875, "close_time": 1774454399999, "quote_volume": 15768081.39088, "trades": 214754, "taker_buy_base": 10367.655, "taker_buy_quote": 6716185.49259 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 645.64, "high": 651.15, "low": 644.09, "close": 646.03, "volume": 14642.843, "close_time": 1774468799999, "quote_volume": 9473810.95319, "trades": 124426, "taker_buy_base": 7025.643, "taker_buy_quote": 4545184.20523 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 646.03, "high": 650.26, "low": 644.04, "close": 647.66, "volume": 8041.424, "close_time": 1774483199999, "quote_volume": 5205230.56664, "trades": 68718, "taker_buy_base": 4293.295, "taker_buy_quote": 2779271.9393 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 647.67, "high": 648.47, "low": 641.33, "close": 642.9, "volume": 9757.702, "close_time": 1774497599999, "quote_volume": 6287656.89296, "trades": 98910, "taker_buy_base": 4662.851, "taker_buy_quote": 3004875.29107 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 642.91, "high": 643.3, "low": 633.44, "close": 635.37, "volume": 17962.943, "close_time": 1774511999999, "quote_volume": 11453517.21964, "trades": 148555, "taker_buy_base": 8368.37, "taker_buy_quote": 5336289.54087 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 635.38, "high": 635.44, "low": 628.1, "close": 629.17, "volume": 18306.159, "close_time": 1774526399999, "quote_volume": 11555041.3443, "trades": 150913, "taker_buy_base": 8321.15, "taker_buy_quote": 5251992.01039 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 629.17, "high": 632.7, "low": 625.11, "close": 626.82, "volume": 20102.072, "close_time": 1774540799999, "quote_volume": 12649045.39246, "trades": 170810, "taker_buy_base": 9864.358, "taker_buy_quote": 6208237.60861 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 626.83, "high": 628.89, "low": 623.01, "close": 625.68, "volume": 14781.02, "close_time": 1774555199999, "quote_volume": 9250162.0511, "trades": 120653, "taker_buy_base": 6187.835, "taker_buy_quote": 3873714.11395 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 625.67, "high": 631.52, "low": 625.24, "close": 628.86, "volume": 13808.177, "close_time": 1774569599999, "quote_volume": 8695473.70525, "trades": 127592, "taker_buy_base": 7064.268, "taker_buy_quote": 4448126.54371 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 628.86, "high": 631.87, "low": 627.38, "close": 628.3, "volume": 11531.745, "close_time": 1774583999999, "quote_volume": 7261832.99695, "trades": 102608, "taker_buy_base": 6174.386, "taker_buy_quote": 3888084.61864 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 628.31, "high": 630.02, "low": 625.11, "close": 628.45, "volume": 12380.859, "close_time": 1774598399999, "quote_volume": 7772495.67775, "trades": 102145, "taker_buy_base": 5645.803, "taker_buy_quote": 3544365.45046 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 628.46, "high": 629.15, "low": 607.18, "close": 611.07, "volume": 52013.225, "close_time": 1774612799999, "quote_volume": 32012663.38912, "trades": 271261, "taker_buy_base": 21678.415, "taker_buy_quote": 13325241.02615 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 611.07, "high": 614.03, "low": 605.86, "close": 610.66, "volume": 30020.007, "close_time": 1774627199999, "quote_volume": 18315235.74286, "trades": 227088, "taker_buy_base": 14736.228, "taker_buy_quote": 8992807.63706 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 610.66, "high": 611.96, "low": 606.67, "close": 610.17, "volume": 14624.043, "close_time": 1774641599999, "quote_volume": 8908629.11848, "trades": 120741, "taker_buy_base": 7459.561, "taker_buy_quote": 4544164.24823 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 610.16, "high": 614.18, "low": 608.66, "close": 613.95, "volume": 11164.751, "close_time": 1774655999999, "quote_volume": 6821910.56104, "trades": 62879, "taker_buy_base": 6484.688, "taker_buy_quote": 3961891.20545 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 613.95, "high": 614.07, "low": 609.9, "close": 611.14, "volume": 10778.0, "close_time": 1774670399999, "quote_volume": 6594541.98328, "trades": 66883, "taker_buy_base": 5396.394, "taker_buy_quote": 3301518.93286 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 611.15, "high": 614.61, "low": 610.5, "close": 613.9, "volume": 13315.472, "close_time": 1774684799999, "quote_volume": 8157378.0835, "trades": 70396, "taker_buy_base": 6490.497, "taker_buy_quote": 3976786.45753 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 613.9, "high": 614.27, "low": 610.46, "close": 613.0, "volume": 12100.481, "close_time": 1774699199999, "quote_volume": 7413282.16408, "trades": 61462, "taker_buy_base": 6218.458, "taker_buy_quote": 3809864.25135 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 612.99, "high": 619.0, "low": 611.59, "close": 617.28, "volume": 17880.838, "close_time": 1774713599999, "quote_volume": 11012306.10421, "trades": 116982, "taker_buy_base": 9472.1, "taker_buy_quote": 5833881.11941 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 617.29, "high": 617.69, "low": 615.4, "close": 616.67, "volume": 6182.515, "close_time": 1774727999999, "quote_volume": 3812519.59509, "trades": 53405, "taker_buy_base": 2877.382, "taker_buy_quote": 1774320.06895 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 616.67, "high": 618.1, "low": 610.71, "close": 611.08, "volume": 9830.576, "close_time": 1774742399999, "quote_volume": 6041585.74811, "trades": 73224, "taker_buy_base": 4513.281, "taker_buy_quote": 2774622.82469 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 611.08, "high": 615.3, "low": 609.89, "close": 614.05, "volume": 11246.913, "close_time": 1774756799999, "quote_volume": 6894489.75485, "trades": 79544, "taker_buy_base": 5840.744, "taker_buy_quote": 3581255.46808 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 614.06, "high": 614.7, "low": 612.0, "close": 613.68, "volume": 7594.995, "close_time": 1774771199999, "quote_volume": 4659374.78375, "trades": 59839, "taker_buy_base": 3769.96, "taker_buy_quote": 2312858.28453 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 613.68, "high": 614.63, "low": 610.95, "close": 613.69, "volume": 10666.188, "close_time": 1774785599999, "quote_volume": 6540299.36972, "trades": 70164, "taker_buy_base": 4905.887, "taker_buy_quote": 3008529.99812 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 613.69, "high": 613.75, "low": 607.46, "close": 609.64, "volume": 15794.207, "close_time": 1774799999999, "quote_volume": 9633558.15584, "trades": 96936, "taker_buy_base": 5872.374, "taker_buy_quote": 3582886.90661 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 609.63, "high": 611.06, "low": 607.59, "close": 609.23, "volume": 6580.883, "close_time": 1774814399999, "quote_volume": 4009985.57237, "trades": 59294, "taker_buy_base": 3585.953, "taker_buy_quote": 2185107.79107 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 609.23, "high": 612.26, "low": 596.42, "close": 606.09, "volume": 31528.533, "close_time": 1774828799999, "quote_volume": 19045995.88523, "trades": 199982, "taker_buy_base": 11023.316, "taker_buy_quote": 6665659.95295 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 606.09, "high": 619.08, "low": 605.09, "close": 615.67, "volume": 24893.095, "close_time": 1774843199999, "quote_volume": 15284133.1911, "trades": 174256, "taker_buy_base": 12739.904, "taker_buy_quote": 7820454.32893 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 615.68, "high": 619.15, "low": 615.35, "close": 618.21, "volume": 18930.198, "close_time": 1774857599999, "quote_volume": 11677997.0296, "trades": 122204, "taker_buy_base": 8809.249, "taker_buy_quote": 5435092.50551 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 618.22, "high": 621.4, "low": 616.29, "close": 617.79, "volume": 29088.874, "close_time": 1774871999999, "quote_volume": 17998904.34084, "trades": 139171, "taker_buy_base": 12612.689, "taker_buy_quote": 7805007.85221 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 617.79, "high": 620.94, "low": 613.4, "close": 618.48, "volume": 21953.107, "close_time": 1774886399999, "quote_volume": 13562218.20063, "trades": 170481, "taker_buy_base": 10048.913, "taker_buy_quote": 6208181.75621 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 618.48, "high": 618.66, "low": 608.11, "close": 610.6, "volume": 15071.556, "close_time": 1774900799999, "quote_volume": 9234155.48601, "trades": 116695, "taker_buy_base": 6277.804, "taker_buy_quote": 3845956.76001 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 610.61, "high": 613.63, "low": 607.27, "close": 609.29, "volume": 12943.253, "close_time": 1774915199999, "quote_volume": 7902565.20387, "trades": 93284, "taker_buy_base": 5390.048, "taker_buy_quote": 3291129.17396 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 609.29, "high": 619.76, "low": 608.2, "close": 613.6, "volume": 18826.465, "close_time": 1774929599999, "quote_volume": 11566386.12575, "trades": 139724, "taker_buy_base": 8474.528, "taker_buy_quote": 5205650.44904 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 613.61, "high": 614.56, "low": 609.3, "close": 611.01, "volume": 15514.618, "close_time": 1774943999999, "quote_volume": 9494638.83631, "trades": 90168, "taker_buy_base": 6023.928, "taker_buy_quote": 3686961.26307 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 611.02, "high": 611.21, "low": 598.82, "close": 605.22, "volume": 35968.302, "close_time": 1774958399999, "quote_volume": 21746856.63151, "trades": 200271, "taker_buy_base": 15984.543, "taker_buy_quote": 9669114.81374 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 605.23, "high": 615.98, "low": 604.3, "close": 607.9, "volume": 30839.427, "close_time": 1774972799999, "quote_volume": 18806793.93562, "trades": 241733, "taker_buy_base": 14273.097, "taker_buy_quote": 8700576.07252 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 607.9, "high": 619.77, "low": 607.8, "close": 615.77, "volume": 26707.864, "close_time": 1774987199999, "quote_volume": 16421513.87, "trades": 205894, "taker_buy_base": 12900.66, "taker_buy_quote": 7930212.88129 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 615.76, "high": 619.38, "low": 615.09, "close": 617.43, "volume": 11273.939, "close_time": 1775001599999, "quote_volume": 6960919.28802, "trades": 71386, "taker_buy_base": 5765.198, "taker_buy_quote": 3559784.29329 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 617.42, "high": 619.85, "low": 613.92, "close": 616.76, "volume": 15439.03, "close_time": 1775015999999, "quote_volume": 9523361.92845, "trades": 119924, "taker_buy_base": 7840.019, "taker_buy_quote": 4836733.17962 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 616.76, "high": 621.9, "low": 614.96, "close": 616.32, "volume": 31514.135, "close_time": 1775030399999, "quote_volume": 19486640.22219, "trades": 175179, "taker_buy_base": 14329.13, "taker_buy_quote": 8863264.48318 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 616.33, "high": 617.43, "low": 613.71, "close": 615.34, "volume": 20858.345, "close_time": 1775044799999, "quote_volume": 12834535.95421, "trades": 125694, "taker_buy_base": 8260.639, "taker_buy_quote": 5083396.51171 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 615.34, "high": 617.91, "low": 609.87, "close": 614.82, "volume": 26306.224, "close_time": 1775059199999, "quote_volume": 16143872.31253, "trades": 211580, "taker_buy_base": 11700.452, "taker_buy_quote": 7181638.63719 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 614.82, "high": 619.5, "low": 611.44, "close": 613.76, "volume": 17843.367, "close_time": 1775073599999, "quote_volume": 10968074.72999, "trades": 145469, "taker_buy_base": 8334.097, "taker_buy_quote": 5123559.6327 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 613.76, "high": 616.0, "low": 609.58, "close": 610.81, "volume": 14596.464, "close_time": 1775087999999, "quote_volume": 8937084.93675, "trades": 112935, "taker_buy_base": 5348.937, "taker_buy_quote": 3275436.10593 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 610.81, "high": 613.6, "low": 591.69, "close": 592.06, "volume": 60887.564, "close_time": 1775102399999, "quote_volume": 36587805.20505, "trades": 384168, "taker_buy_base": 23910.866, "taker_buy_quote": 14378834.39092 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 592.06, "high": 592.51, "low": 587.34, "close": 591.82, "volume": 44299.895, "close_time": 1775116799999, "quote_volume": 26141813.73471, "trades": 226222, "taker_buy_base": 18687.076, "taker_buy_quote": 11030069.56937 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 591.82, "high": 591.82, "low": 577.25, "close": 581.23, "volume": 53550.612, "close_time": 1775131199999, "quote_volume": 31261675.75298, "trades": 229298, "taker_buy_base": 20925.068, "taker_buy_quote": 12216268.83119 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 581.23, "high": 581.4, "low": 570.31, "close": 574.13, "volume": 97461.799, "close_time": 1775145599999, "quote_volume": 56022916.68868, "trades": 431702, "taker_buy_base": 48558.615, "taker_buy_quote": 27903536.85089 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 574.12, "high": 583.72, "low": 573.82, "close": 583.51, "volume": 29911.515, "close_time": 1775159999999, "quote_volume": 17321276.71618, "trades": 176156, "taker_buy_base": 16222.986, "taker_buy_quote": 9390019.17752 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 583.5, "high": 584.83, "low": 581.14, "close": 583.52, "volume": 11506.934, "close_time": 1775174399999, "quote_volume": 6712702.40046, "trades": 90862, "taker_buy_base": 5518.075, "taker_buy_quote": 3219401.09246 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 583.52, "high": 587.06, "low": 581.93, "close": 585.82, "volume": 19254.206, "close_time": 1775188799999, "quote_volume": 11254777.96424, "trades": 125005, "taker_buy_base": 9317.399, "taker_buy_quote": 5447664.32382 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 585.82, "high": 589.0, "low": 584.98, "close": 586.49, "volume": 12281.075, "close_time": 1775203199999, "quote_volume": 7205043.01804, "trades": 88696, "taker_buy_base": 6310.379, "taker_buy_quote": 3702674.88161 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 586.5, "high": 588.31, "low": 583.16, "close": 587.34, "volume": 15675.882, "close_time": 1775217599999, "quote_volume": 9179958.83254, "trades": 113749, "taker_buy_base": 8068.216, "taker_buy_quote": 4725233.54566 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 587.34, "high": 590.31, "low": 584.08, "close": 586.99, "volume": 17998.337, "close_time": 1775231999999, "quote_volume": 10563800.52539, "trades": 127670, "taker_buy_base": 9060.985, "taker_buy_quote": 5318760.49051 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 586.99, "high": 589.33, "low": 586.63, "close": 588.66, "volume": 6774.437, "close_time": 1775246399999, "quote_volume": 3983838.13911, "trades": 62452, "taker_buy_base": 3908.048, "taker_buy_quote": 2298334.4887 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 588.66, "high": 589.21, "low": 587.0, "close": 588.31, "volume": 4522.438, "close_time": 1775260799999, "quote_volume": 2660497.85487, "trades": 42738, "taker_buy_base": 2291.569, "taker_buy_quote": 1348018.73523 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 588.32, "high": 589.26, "low": 587.1, "close": 589.12, "volume": 6429.771, "close_time": 1775275199999, "quote_volume": 3781639.87381, "trades": 42133, "taker_buy_base": 3644.348, "taker_buy_quote": 2143259.61374 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 589.12, "high": 592.25, "low": 588.33, "close": 590.0, "volume": 13261.321, "close_time": 1775289599999, "quote_volume": 7827775.40166, "trades": 62018, "taker_buy_base": 5811.712, "taker_buy_quote": 3430387.76022 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 590.0, "high": 591.73, "low": 589.03, "close": 589.49, "volume": 10402.926, "close_time": 1775303999999, "quote_volume": 6139818.30928, "trades": 64761, "taker_buy_base": 4935.706, "taker_buy_quote": 2912928.92049 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 589.5, "high": 591.82, "low": 588.11, "close": 591.11, "volume": 11917.826, "close_time": 1775318399999, "quote_volume": 7032850.90653, "trades": 80213, "taker_buy_base": 5212.289, "taker_buy_quote": 3076238.78086 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 591.12, "high": 596.58, "low": 590.46, "close": 593.46, "volume": 11980.551, "close_time": 1775332799999, "quote_volume": 7103966.87733, "trades": 79934, "taker_buy_base": 6101.325, "taker_buy_quote": 3617641.69574 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 593.46, "high": 595.16, "low": 592.54, "close": 593.36, "volume": 5673.039, "close_time": 1775347199999, "quote_volume": 3368564.623, "trades": 53262, "taker_buy_base": 2698.677, "taker_buy_quote": 1602283.03871 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 593.36, "high": 594.05, "low": 591.12, "close": 593.43, "volume": 8288.545, "close_time": 1775361599999, "quote_volume": 4913385.3017, "trades": 46956, "taker_buy_base": 4276.878, "taker_buy_quote": 2535198.02914 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 593.42, "high": 594.0, "low": 587.71, "close": 590.46, "volume": 12134.237, "close_time": 1775375999999, "quote_volume": 7170765.64516, "trades": 73893, "taker_buy_base": 5455.142, "taker_buy_quote": 3224018.08339 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 590.46, "high": 594.97, "low": 590.15, "close": 593.98, "volume": 9402.756, "close_time": 1775390399999, "quote_volume": 5576002.73142, "trades": 69003, "taker_buy_base": 4854.495, "taker_buy_quote": 2878589.03263 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 593.97, "high": 596.42, "low": 587.13, "close": 593.13, "volume": 20782.507, "close_time": 1775404799999, "quote_volume": 12286817.04919, "trades": 124408, "taker_buy_base": 10103.21, "taker_buy_quote": 5975588.94299 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 593.13, "high": 593.69, "low": 591.67, "close": 592.53, "volume": 7706.673, "close_time": 1775419199999, "quote_volume": 4568305.84738, "trades": 72458, "taker_buy_base": 3659.218, "taker_buy_quote": 2169114.18004 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 592.53, "high": 604.06, "low": 590.51, "close": 601.5, "volume": 19717.232, "close_time": 1775433599999, "quote_volume": 11772693.45734, "trades": 154630, "taker_buy_base": 10957.702, "taker_buy_quote": 6542916.4388 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 601.5, "high": 607.66, "low": 600.1, "close": 600.61, "volume": 21807.7, "close_time": 1775447999999, "quote_volume": 13158384.79577, "trades": 179934, "taker_buy_base": 10884.924, "taker_buy_quote": 6569160.28673 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 600.62, "high": 604.47, "low": 598.63, "close": 603.8, "volume": 18840.74, "close_time": 1775462399999, "quote_volume": 11334397.16153, "trades": 107610, "taker_buy_base": 8912.569, "taker_buy_quote": 5362784.22539 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 603.81, "high": 610.29, "low": 603.78, "close": 605.36, "volume": 17420.769, "close_time": 1775476799999, "quote_volume": 10564568.66198, "trades": 113849, "taker_buy_base": 8909.451, "taker_buy_quote": 5403134.36484 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 605.36, "high": 608.74, "low": 604.11, "close": 608.45, "volume": 17633.973, "close_time": 1775491199999, "quote_volume": 10690403.36104, "trades": 148852, "taker_buy_base": 8754.382, "taker_buy_quote": 5308241.24584 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 608.45, "high": 609.0, "low": 602.95, "close": 606.67, "volume": 13286.947, "close_time": 1775505599999, "quote_volume": 8050921.08686, "trades": 90817, "taker_buy_base": 6478.244, "taker_buy_quote": 3926665.65335 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 606.68, "high": 607.96, "low": 596.25, "close": 600.11, "volume": 15969.42, "close_time": 1775519999999, "quote_volume": 9622718.5202, "trades": 106736, "taker_buy_base": 7356.466, "taker_buy_quote": 4432985.38262 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 600.1, "high": 601.32, "low": 596.38, "close": 599.16, "volume": 11451.186, "close_time": 1775534399999, "quote_volume": 6859661.24512, "trades": 93017, "taker_buy_base": 6086.848, "taker_buy_quote": 3646200.45217 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 599.15, "high": 601.88, "low": 596.78, "close": 599.3, "volume": 11177.583, "close_time": 1775548799999, "quote_volume": 6691946.52045, "trades": 66286, "taker_buy_base": 6283.757, "taker_buy_quote": 3762438.63221 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 599.29, "high": 606.51, "low": 596.4, "close": 597.1, "volume": 29834.635, "close_time": 1775563199999, "quote_volume": 17954405.42794, "trades": 158589, "taker_buy_base": 15312.341, "taker_buy_quote": 9213895.84599 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 597.1, "high": 600.0, "low": 592.2, "close": 598.53, "volume": 30618.743, "close_time": 1775577599999, "quote_volume": 18256248.25717, "trades": 185745, "taker_buy_base": 16463.354, "taker_buy_quote": 9817908.038 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 598.53, "high": 609.05, "low": 598.53, "close": 608.41, "volume": 23994.268, "close_time": 1775591999999, "quote_volume": 14490359.10262, "trades": 144996, "taker_buy_base": 14879.738, "taker_buy_quote": 8989424.5527 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 608.41, "high": 624.85, "low": 607.23, "close": 620.1, "volume": 56450.477, "close_time": 1775606399999, "quote_volume": 34823286.48582, "trades": 325954, "taker_buy_base": 29221.494, "taker_buy_quote": 18019763.54299 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 620.11, "high": 621.46, "low": 612.92, "close": 613.29, "volume": 32396.858, "close_time": 1775620799999, "quote_volume": 19975360.98257, "trades": 167201, "taker_buy_base": 13906.187, "taker_buy_quote": 8575317.91514 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 613.29, "high": 617.4, "low": 612.02, "close": 613.24, "volume": 25758.364, "close_time": 1775635199999, "quote_volume": 15838909.40565, "trades": 118158, "taker_buy_base": 13629.755, "taker_buy_quote": 8382828.05066 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 613.24, "high": 614.54, "low": 610.89, "close": 612.83, "volume": 21847.461, "close_time": 1775649599999, "quote_volume": 13382171.12099, "trades": 104665, "taker_buy_base": 8210.459, "taker_buy_quote": 5028906.69413 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 612.83, "high": 615.85, "low": 601.16, "close": 605.35, "volume": 53448.922, "close_time": 1775663999999, "quote_volume": 32567159.77436, "trades": 251587, "taker_buy_base": 20857.47, "taker_buy_quote": 12701200.2565 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 605.34, "high": 607.79, "low": 602.75, "close": 604.28, "volume": 15146.018, "close_time": 1775678399999, "quote_volume": 9169131.62235, "trades": 124600, "taker_buy_base": 7569.904, "taker_buy_quote": 4583240.69384 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 604.28, "high": 607.38, "low": 599.45, "close": 601.16, "volume": 13517.063, "close_time": 1775692799999, "quote_volume": 8153517.84579, "trades": 78877, "taker_buy_base": 5304.389, "taker_buy_quote": 3202771.30111 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 601.15, "high": 603.06, "low": 596.94, "close": 600.16, "volume": 18175.249, "close_time": 1775707199999, "quote_volume": 10904155.866, "trades": 121232, "taker_buy_base": 9064.947, "taker_buy_quote": 5440217.25371 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 600.16, "high": 601.19, "low": 598.64, "close": 600.01, "volume": 10221.972, "close_time": 1775721599999, "quote_volume": 6133854.26808, "trades": 71165, "taker_buy_base": 4747.109, "taker_buy_quote": 2848686.60021 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 600.01, "high": 603.41, "low": 599.3, "close": 602.44, "volume": 15969.669, "close_time": 1775735999999, "quote_volume": 9606534.69831, "trades": 95364, "taker_buy_base": 8681.71, "taker_buy_quote": 5222762.99884 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 602.45, "high": 607.34, "low": 598.2, "close": 606.01, "volume": 21514.81, "close_time": 1775750399999, "quote_volume": 12963615.6374, "trades": 165653, "taker_buy_base": 11133.03, "taker_buy_quote": 6712034.78557 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 606.01, "high": 609.5, "low": 603.63, "close": 608.76, "volume": 20119.801, "close_time": 1775764799999, "quote_volume": 12209639.96659, "trades": 131649, "taker_buy_base": 11430.273, "taker_buy_quote": 6938632.18097 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 608.76, "high": 612.1, "low": 601.9, "close": 603.03, "volume": 21303.675, "close_time": 1775779199999, "quote_volume": 12927454.4844, "trades": 145159, "taker_buy_base": 10138.097, "taker_buy_quote": 6154686.00434 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 603.03, "high": 605.4, "low": 599.79, "close": 601.14, "volume": 17766.67, "close_time": 1775793599999, "quote_volume": 10701268.27351, "trades": 121325, "taker_buy_base": 9253.951, "taker_buy_quote": 5574040.23913 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 601.14, "high": 602.61, "low": 599.04, "close": 599.29, "volume": 14201.76, "close_time": 1775807999999, "quote_volume": 8537348.90637, "trades": 81814, "taker_buy_base": 8865.198, "taker_buy_quote": 5330562.53422 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 599.29, "high": 603.49, "low": 597.4, "close": 602.57, "volume": 19228.132, "close_time": 1775822399999, "quote_volume": 11550976.86772, "trades": 106860, "taker_buy_base": 10307.532, "taker_buy_quote": 6195618.64353 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 602.57, "high": 608.76, "low": 601.04, "close": 603.27, "volume": 27608.247, "close_time": 1775836799999, "quote_volume": 16693770.05128, "trades": 181054, "taker_buy_base": 12413.8, "taker_buy_quote": 7506119.3408 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 603.27, "high": 609.99, "low": 603.2, "close": 609.6, "volume": 12524.9, "close_time": 1775851199999, "quote_volume": 7600677.61765, "trades": 92945, "taker_buy_base": 7452.572, "taker_buy_quote": 4523587.13019 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 609.61, "high": 610.34, "low": 605.29, "close": 605.54, "volume": 12936.223, "close_time": 1775865599999, "quote_volume": 7859827.32966, "trades": 76901, "taker_buy_base": 5959.293, "taker_buy_quote": 3621949.7472 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 605.54, "high": 607.73, "low": 603.4, "close": 606.76, "volume": 14016.45, "close_time": 1775879999999, "quote_volume": 8488408.1763, "trades": 83968, "taker_buy_base": 7409.588, "taker_buy_quote": 4487349.34918 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 606.77, "high": 607.62, "low": 604.41, "close": 606.09, "volume": 10856.568, "close_time": 1775894399999, "quote_volume": 6577398.06179, "trades": 66352, "taker_buy_base": 5597.021, "taker_buy_quote": 3390817.46133 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 606.09, "high": 607.32, "low": 604.31, "close": 605.36, "volume": 23470.985, "close_time": 1775908799999, "quote_volume": 14218936.213, "trades": 82794, "taker_buy_base": 12231.318, "taker_buy_quote": 7409707.99226 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 605.37, "high": 606.92, "low": 603.76, "close": 605.74, "volume": 14398.939, "close_time": 1775923199999, "quote_volume": 8713830.61509, "trades": 76712, "taker_buy_base": 7531.289, "taker_buy_quote": 4557942.1382 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 605.74, "high": 614.12, "low": 605.7, "close": 612.92, "volume": 17611.253, "close_time": 1775937599999, "quote_volume": 10746323.62123, "trades": 94878, "taker_buy_base": 10330.871, "taker_buy_quote": 6303417.90588 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 612.93, "high": 613.02, "low": 605.94, "close": 607.05, "volume": 13913.275, "close_time": 1775951999999, "quote_volume": 8484915.7321, "trades": 89985, "taker_buy_base": 5249.201, "taker_buy_quote": 3201433.16128 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 607.06, "high": 607.44, "low": 590.21, "close": 595.5, "volume": 31078.514, "close_time": 1775966399999, "quote_volume": 18582903.76084, "trades": 209464, "taker_buy_base": 13828.9, "taker_buy_quote": 8261212.49092 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 595.5, "high": 596.0, "low": 592.87, "close": 594.3, "volume": 14859.817, "close_time": 1775980799999, "quote_volume": 8840308.06159, "trades": 77288, "taker_buy_base": 7680.591, "taker_buy_quote": 4569542.85742 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 594.3, "high": 595.59, "low": 592.91, "close": 595.42, "volume": 13022.638, "close_time": 1775995199999, "quote_volume": 7739165.34646, "trades": 76163, "taker_buy_base": 6591.433, "taker_buy_quote": 3917066.76871 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 595.41, "high": 595.78, "low": 589.1, "close": 591.65, "volume": 20069.446, "close_time": 1776009599999, "quote_volume": 11877221.21956, "trades": 124742, "taker_buy_base": 9275.956, "taker_buy_quote": 5490188.13429 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 591.66, "high": 593.36, "low": 591.0, "close": 592.36, "volume": 11271.215, "close_time": 1776023999999, "quote_volume": 6674730.06754, "trades": 71656, "taker_buy_base": 5597.826, "taker_buy_quote": 3314943.07964 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 592.36, "high": 596.91, "low": 590.95, "close": 592.19, "volume": 13472.621, "close_time": 1776038399999, "quote_volume": 7993939.76221, "trades": 101750, "taker_buy_base": 7057.992, "taker_buy_quote": 4188567.5979 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 592.19, "high": 597.94, "low": 591.6, "close": 594.68, "volume": 11256.918, "close_time": 1776052799999, "quote_volume": 6704903.75692, "trades": 83781, "taker_buy_base": 6013.961, "taker_buy_quote": 3581259.1891 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 594.68, "high": 599.67, "low": 594.6, "close": 597.26, "volume": 16488.524, "close_time": 1776067199999, "quote_volume": 9848510.15574, "trades": 91140, "taker_buy_base": 9055.916, "taker_buy_quote": 5409488.24464 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 597.27, "high": 598.71, "low": 595.19, "close": 597.2, "volume": 13130.521, "close_time": 1776081599999, "quote_volume": 7843321.43942, "trades": 82591, "taker_buy_base": 7714.82, "taker_buy_quote": 4608616.94497 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 597.2, "high": 605.0, "low": 595.58, "close": 603.4, "volume": 30992.717, "close_time": 1776095999999, "quote_volume": 18600323.62408, "trades": 217751, "taker_buy_base": 16205.479, "taker_buy_quote": 9723794.88219 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 603.39, "high": 609.17, "low": 602.15, "close": 608.59, "volume": 27831.961, "close_time": 1776110399999, "quote_volume": 16863611.43992, "trades": 181914, "taker_buy_base": 14219.845, "taker_buy_quote": 8617478.67047 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 608.59, "high": 617.97, "low": 607.11, "close": 614.71, "volume": 38803.859, "close_time": 1776124799999, "quote_volume": 23807082.14512, "trades": 205548, "taker_buy_base": 20913.096, "taker_buy_quote": 12831404.55592 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 614.71, "high": 616.14, "low": 610.86, "close": 616.13, "volume": 28115.649, "close_time": 1776139199999, "quote_volume": 17263079.78375, "trades": 115006, "taker_buy_base": 15639.147, "taker_buy_quote": 9604850.90644 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 616.14, "high": 616.15, "low": 611.88, "close": 613.55, "volume": 19715.436, "close_time": 1776153599999, "quote_volume": 12105239.60467, "trades": 98993, "taker_buy_base": 10098.65, "taker_buy_quote": 6200838.00478 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 613.54, "high": 619.4, "low": 613.43, "close": 616.41, "volume": 28132.029, "close_time": 1776167999999, "quote_volume": 17369901.38821, "trades": 116915, "taker_buy_base": 15315.946, "taker_buy_quote": 9456715.1225 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 616.42, "high": 625.38, "low": 615.18, "close": 623.45, "volume": 47940.613, "close_time": 1776182399999, "quote_volume": 29718529.822, "trades": 253064, "taker_buy_base": 26605.863, "taker_buy_quote": 16499728.92329 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 623.45, "high": 625.12, "low": 611.94, "close": 613.95, "volume": 37840.425, "close_time": 1776196799999, "quote_volume": 23395332.12542, "trades": 171615, "taker_buy_base": 20227.344, "taker_buy_quote": 12506420.57474 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 613.95, "high": 617.16, "low": 613.13, "close": 613.75, "volume": 11637.879, "close_time": 1776211199999, "quote_volume": 7152147.93699, "trades": 83718, "taker_buy_base": 6146.794, "taker_buy_quote": 3777986.31244 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 613.75, "high": 620.0, "low": 613.75, "close": 616.14, "volume": 17227.733, "close_time": 1776225599999, "quote_volume": 10631164.03182, "trades": 100462, "taker_buy_base": 10505.008, "taker_buy_quote": 6484176.66807 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 616.14, "high": 617.27, "low": 610.71, "close": 611.54, "volume": 16261.029, "close_time": 1776239999999, "quote_volume": 9979505.0513, "trades": 85878, "taker_buy_base": 7355.73, "taker_buy_quote": 4514303.583 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 611.55, "high": 620.66, "low": 610.45, "close": 619.7, "volume": 25376.842, "close_time": 1776254399999, "quote_volume": 15618311.37583, "trades": 137339, "taker_buy_base": 15213.241, "taker_buy_quote": 9361039.29908 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 619.71, "high": 620.42, "low": 616.0, "close": 619.04, "volume": 24672.706, "close_time": 1776268799999, "quote_volume": 15255542.63323, "trades": 148779, "taker_buy_base": 11304.097, "taker_buy_quote": 6990732.12884 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 619.05, "high": 627.64, "low": 618.57, "close": 625.38, "volume": 17267.117, "close_time": 1776283199999, "quote_volume": 10746222.88941, "trades": 123832, "taker_buy_base": 10383.255, "taker_buy_quote": 6462039.93641 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 625.38, "high": 626.8, "low": 621.42, "close": 622.59, "volume": 14137.793, "close_time": 1776297599999, "quote_volume": 8816685.27271, "trades": 81498, "taker_buy_base": 7667.968, "taker_buy_quote": 4782138.11538 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 622.58, "high": 626.16, "low": 620.38, "close": 624.25, "volume": 16041.38, "close_time": 1776311999999, "quote_volume": 9996377.86741, "trades": 100869, "taker_buy_base": 7837.322, "taker_buy_quote": 4884842.33818 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 624.25, "high": 626.08, "low": 621.86, "close": 622.69, "volume": 15672.328, "close_time": 1776326399999, "quote_volume": 9780637.08535, "trades": 109877, "taker_buy_base": 8158.967, "taker_buy_quote": 5091927.7777 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 622.69, "high": 623.95, "low": 618.86, "close": 620.95, "volume": 17492.473, "close_time": 1776340799999, "quote_volume": 10870681.0393, "trades": 117804, "taker_buy_base": 8182.943, "taker_buy_quote": 5086174.89443 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 620.95, "high": 626.38, "low": 614.89, "close": 624.89, "volume": 31053.988, "close_time": 1776355199999, "quote_volume": 19260594.65045, "trades": 239291, "taker_buy_base": 15443.57, "taker_buy_quote": 9582913.0287 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 624.89, "high": 637.31, "low": 623.6, "close": 636.55, "volume": 34803.489, "close_time": 1776369599999, "quote_volume": 21942453.49788, "trades": 248320, "taker_buy_base": 20393.022, "taker_buy_quote": 12859256.11691 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 636.55, "high": 637.4, "low": 631.71, "close": 635.77, "volume": 16483.043, "close_time": 1776383999999, "quote_volume": 10454900.28271, "trades": 113752, "taker_buy_base": 7807.127, "taker_buy_quote": 4951576.55598 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 635.77, "high": 636.55, "low": 628.18, "close": 629.26, "volume": 15173.724, "close_time": 1776398399999, "quote_volume": 9582020.2435, "trades": 114945, "taker_buy_base": 7442.483, "taker_buy_quote": 4699668.9642 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 629.26, "high": 630.22, "low": 626.66, "close": 627.21, "volume": 19659.254, "close_time": 1776412799999, "quote_volume": 12353823.16817, "trades": 116127, "taker_buy_base": 9720.609, "taker_buy_quote": 6109209.10388 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 627.21, "high": 635.0, "low": 626.89, "close": 632.5, "volume": 30283.279, "close_time": 1776427199999, "quote_volume": 19101435.8665, "trades": 197028, "taker_buy_base": 15672.669, "taker_buy_quote": 9886442.63448 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 632.5, "high": 645.67, "low": 631.76, "close": 643.34, "volume": 51049.665, "close_time": 1776441599999, "quote_volume": 32697807.83506, "trades": 312152, "taker_buy_base": 27346.146, "taker_buy_quote": 17520122.27916 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 643.33, "high": 645.6, "low": 638.83, "close": 641.36, "volume": 19428.359, "close_time": 1776455999999, "quote_volume": 12478408.97928, "trades": 150327, "taker_buy_base": 9492.725, "taker_buy_quote": 6101504.28806 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 641.36, "high": 644.77, "low": 639.26, "close": 643.12, "volume": 17892.557, "close_time": 1776470399999, "quote_volume": 11501740.91898, "trades": 100920, "taker_buy_base": 8841.165, "taker_buy_quote": 5680495.82334 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 643.12, "high": 646.88, "low": 640.06, "close": 640.2, "volume": 28939.317, "close_time": 1776484799999, "quote_volume": 18637111.92072, "trades": 157855, "taker_buy_base": 14273.202, "taker_buy_quote": 9192884.74411 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 640.21, "high": 648.79, "low": 640.08, "close": 643.35, "volume": 27083.119, "close_time": 1776499199999, "quote_volume": 17461437.133, "trades": 134172, "taker_buy_base": 13767.71, "taker_buy_quote": 8877414.72625 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 643.35, "high": 643.55, "low": 631.52, "close": 633.37, "volume": 26675.059, "close_time": 1776513599999, "quote_volume": 16953693.27134, "trades": 180349, "taker_buy_base": 11741.334, "taker_buy_quote": 7459548.74309 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 633.38, "high": 635.0, "low": 631.42, "close": 633.37, "volume": 13376.045, "close_time": 1776527999999, "quote_volume": 8474720.59378, "trades": 116519, "taker_buy_base": 7743.606, "taker_buy_quote": 4907140.04198 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 633.37, "high": 634.59, "low": 628.03, "close": 630.39, "volume": 15324.524, "close_time": 1776542399999, "quote_volume": 9682884.7227, "trades": 121147, "taker_buy_base": 7904.297, "taker_buy_quote": 4996428.41588 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 630.39, "high": 631.84, "low": 629.69, "close": 629.9, "volume": 8267.295, "close_time": 1776556799999, "quote_volume": 5213057.2333, "trades": 63922, "taker_buy_base": 4225.88, "taker_buy_quote": 2664646.31427 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 629.9, "high": 630.43, "low": 621.08, "close": 623.26, "volume": 16377.065, "close_time": 1776571199999, "quote_volume": 10252669.61752, "trades": 108779, "taker_buy_base": 7199.249, "taker_buy_quote": 4506472.41104 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 623.26, "high": 624.72, "low": 618.1, "close": 620.32, "volume": 17821.097, "close_time": 1776585599999, "quote_volume": 11076241.70862, "trades": 114877, "taker_buy_base": 8583.186, "taker_buy_quote": 5336739.90709 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 620.32, "high": 623.33, "low": 618.0, "close": 622.4, "volume": 14492.492, "close_time": 1776599999999, "quote_volume": 8993572.56954, "trades": 106201, "taker_buy_base": 7675.925, "taker_buy_quote": 4764168.46704 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 622.4, "high": 628.36, "low": 622.06, "close": 626.07, "volume": 18680.655, "close_time": 1776614399999, "quote_volume": 11676591.22693, "trades": 134203, "taker_buy_base": 10082.864, "taker_buy_quote": 6302691.70477 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 626.07, "high": 626.64, "low": 619.39, "close": 622.93, "volume": 13891.28, "close_time": 1776628799999, "quote_volume": 8655402.53662, "trades": 127870, "taker_buy_base": 7244.375, "taker_buy_quote": 4514534.3215 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 622.93, "high": 623.36, "low": 615.0, "close": 616.06, "volume": 19328.153, "close_time": 1776643199999, "quote_volume": 11944791.01963, "trades": 125235, "taker_buy_base": 9453.27, "taker_buy_quote": 5839599.11693 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 616.07, "high": 622.8, "low": 615.97, "close": 621.69, "volume": 11683.598, "close_time": 1776657599999, "quote_volume": 7248659.73051, "trades": 97545, "taker_buy_base": 6510.207, "taker_buy_quote": 4039025.67309 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 621.7, "high": 629.48, "low": 617.0, "close": 624.69, "volume": 15619.732, "close_time": 1776671999999, "quote_volume": 9724228.67617, "trades": 116472, "taker_buy_base": 8568.887, "taker_buy_quote": 5336458.72945 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 624.69, "high": 628.14, "low": 622.71, "close": 625.5, "volume": 17552.488, "close_time": 1776686399999, "quote_volume": 10979943.79819, "trades": 135343, "taker_buy_base": 8058.835, "taker_buy_quote": 5040602.9903 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 625.49, "high": 628.36, "low": 620.87, "close": 628.31, "volume": 23839.062, "close_time": 1776700799999, "quote_volume": 14909719.38253, "trades": 206310, "taker_buy_base": 11818.632, "taker_buy_quote": 7391776.53359 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 628.31, "high": 631.8, "low": 626.71, "close": 630.56, "volume": 12588.616, "close_time": 1776715199999, "quote_volume": 7926620.41321, "trades": 116552, "taker_buy_base": 6787.654, "taker_buy_quote": 4273932.82902 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 630.57, "high": 632.08, "low": 628.0, "close": 629.26, "volume": 10864.215, "close_time": 1776729599999, "quote_volume": 6845365.69297, "trades": 88267, "taker_buy_base": 5517.249, "taker_buy_quote": 3476302.97883 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 629.26, "high": 632.46, "low": 628.1, "close": 629.87, "volume": 11095.479, "close_time": 1776743999999, "quote_volume": 6990969.2356, "trades": 88742, "taker_buy_base": 5772.378, "taker_buy_quote": 3637220.19995 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 629.87, "high": 633.93, "low": 628.81, "close": 632.88, "volume": 11139.346, "close_time": 1776758399999, "quote_volume": 7038887.41798, "trades": 73936, "taker_buy_base": 6749.91, "taker_buy_quote": 4265133.34006 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 632.89, "high": 640.7, "low": 632.2, "close": 634.14, "volume": 41688.668, "close_time": 1776772799999, "quote_volume": 26527807.97513, "trades": 185138, "taker_buy_base": 21816.164, "taker_buy_quote": 13884767.88733 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 634.14, "high": 635.17, "low": 629.37, "close": 631.81, "volume": 19309.425, "close_time": 1776787199999, "quote_volume": 12207244.20809, "trades": 188875, "taker_buy_base": 9116.181, "taker_buy_quote": 5763223.18395 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 631.82, "high": 633.66, "low": 625.0, "close": 626.6, "volume": 12996.64, "close_time": 1776801599999, "quote_volume": 8189186.46896, "trades": 141387, "taker_buy_base": 6189.884, "taker_buy_quote": 3900948.03952 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 626.59, "high": 632.45, "low": 625.56, "close": 631.72, "volume": 9143.681, "close_time": 1776815999999, "quote_volume": 5754526.36204, "trades": 77395, "taker_buy_base": 5250.821, "taker_buy_quote": 3304817.62587 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 631.73, "high": 641.4, "low": 631.19, "close": 639.57, "volume": 20568.448, "close_time": 1776830399999, "quote_volume": 13114586.91363, "trades": 137884, "taker_buy_base": 12320.047, "taker_buy_quote": 7853198.67297 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 639.57, "high": 644.95, "low": 638.66, "close": 641.99, "volume": 25959.846, "close_time": 1776844799999, "quote_volume": 16678707.76968, "trades": 132370, "taker_buy_base": 12567.769, "taker_buy_quote": 8073215.90711 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 642.0, "high": 643.81, "low": 641.0, "close": 642.77, "volume": 15334.599, "close_time": 1776859199999, "quote_volume": 9846990.41715, "trades": 85226, "taker_buy_base": 5731.908, "taker_buy_quote": 3681131.00195 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 642.78, "high": 654.19, "low": 642.14, "close": 649.1, "volume": 39008.952, "close_time": 1776873599999, "quote_volume": 25311690.46923, "trades": 222726, "taker_buy_base": 22687.273, "taker_buy_quote": 14718665.92443 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 649.1, "high": 650.96, "low": 642.89, "close": 644.1, "volume": 18298.576, "close_time": 1776887999999, "quote_volume": 11819614.76356, "trades": 122763, "taker_buy_base": 8666.089, "taker_buy_quote": 5599162.47593 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 644.1, "high": 644.18, "low": 637.33, "close": 637.47, "volume": 15815.918, "close_time": 1776902399999, "quote_volume": 10134400.99419, "trades": 94296, "taker_buy_base": 5955.713, "taker_buy_quote": 3815793.09181 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 637.47, "high": 639.5, "low": 633.23, "close": 635.6, "volume": 22566.677, "close_time": 1776916799999, "quote_volume": 14362469.84966, "trades": 150245, "taker_buy_base": 11296.883, "taker_buy_quote": 7189881.36011 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 635.61, "high": 638.43, "low": 635.01, "close": 635.7, "volume": 13183.512, "close_time": 1776931199999, "quote_volume": 8392720.85841, "trades": 81811, "taker_buy_base": 7110.002, "taker_buy_quote": 4526058.36713 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 635.7, "high": 636.29, "low": 631.0, "close": 633.56, "volume": 16887.714, "close_time": 1776945599999, "quote_volume": 10692462.41217, "trades": 105213, "taker_buy_base": 8530.177, "taker_buy_quote": 5402410.43012 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 633.56, "high": 640.0, "low": 632.0, "close": 639.74, "volume": 18401.871, "close_time": 1776959999999, "quote_volume": 11704447.4718, "trades": 131640, "taker_buy_base": 9915.0, "taker_buy_quote": 6304606.48609 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 639.74, "high": 640.38, "low": 631.14, "close": 635.91, "volume": 18026.04, "close_time": 1776974399999, "quote_volume": 11461454.4533, "trades": 141552, "taker_buy_base": 8750.043, "taker_buy_quote": 5562692.62557 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 635.9, "high": 639.79, "low": 635.6, "close": 638.54, "volume": 9343.442, "close_time": 1776988799999, "quote_volume": 5959750.01962, "trades": 61821, "taker_buy_base": 5360.117, "taker_buy_quote": 3419032.98472 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 638.55, "high": 640.42, "low": 633.6, "close": 634.61, "volume": 9531.6, "close_time": 1777003199999, "quote_volume": 6074431.15513, "trades": 81201, "taker_buy_base": 4989.068, "taker_buy_quote": 3179357.44907 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 634.61, "high": 637.17, "low": 632.04, "close": 635.0, "volume": 13609.138, "close_time": 1777017599999, "quote_volume": 8631413.63128, "trades": 95689, "taker_buy_base": 6980.809, "taker_buy_quote": 4427343.01636 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 634.99, "high": 638.75, "low": 633.33, "close": 638.1, "volume": 15966.278, "close_time": 1777031999999, "quote_volume": 10151618.31491, "trades": 110543, "taker_buy_base": 8774.569, "taker_buy_quote": 5578914.6533 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 638.1, "high": 640.49, "low": 635.95, "close": 639.6, "volume": 16954.525, "close_time": 1777046399999, "quote_volume": 10824450.07526, "trades": 139114, "taker_buy_base": 10239.585, "taker_buy_quote": 6537786.03008 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 639.6, "high": 639.97, "low": 635.34, "close": 638.24, "volume": 8889.456, "close_time": 1777060799999, "quote_volume": 5670576.36017, "trades": 78107, "taker_buy_base": 4826.036, "taker_buy_quote": 3079018.54318 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 638.24, "high": 638.37, "low": 635.43, "close": 636.21, "volume": 5674.821, "close_time": 1777075199999, "quote_volume": 3615939.74202, "trades": 48633, "taker_buy_base": 3022.794, "taker_buy_quote": 1926076.26257 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 636.21, "high": 637.69, "low": 635.49, "close": 637.45, "volume": 8892.494, "close_time": 1777089599999, "quote_volume": 5662566.85568, "trades": 42718, "taker_buy_base": 4750.785, "taker_buy_quote": 3025674.05197 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 637.45, "high": 638.08, "low": 636.29, "close": 636.7, "volume": 5455.504, "close_time": 1777103999999, "quote_volume": 3476245.66237, "trades": 38588, "taker_buy_base": 3114.462, "taker_buy_quote": 1984567.49516 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 636.71, "high": 638.5, "low": 634.2, "close": 634.66, "volume": 9788.226, "close_time": 1777118399999, "quote_volume": 6237593.07893, "trades": 53655, "taker_buy_base": 5060.529, "taker_buy_quote": 3225237.50739 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 634.66, "high": 635.15, "low": 631.21, "close": 631.85, "volume": 8608.85, "close_time": 1777132799999, "quote_volume": 5452491.46226, "trades": 62560, "taker_buy_base": 4310.385, "taker_buy_quote": 2730304.1109 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 629.9, "high": 630.41, "low": 627.36, "close": 629.36, "volume": 3682.578, "close_time": 1777147199999, "quote_volume": 2316890.98522, "trades": 28502, "taker_buy_base": 1579.293, "taker_buy_quote": 993829.86082 } ] }, "1d": { "count": 730, "start_date": "2024-04-26T00:00:00", "end_date": "2026-04-25T00:00:00", "klines": [ { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 613.3, "high": 615.0, "low": 597.0, "close": 598.0, "volume": 302119.884, "close_time": 1714175999999, "quote_volume": 182921811.3128, "trades": 269508, "taker_buy_base": 141042.767, "taker_buy_quote": 85400758.9125 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 598.0, "high": 599.7, "low": 585.0, "close": 596.2, "volume": 268783.912, "close_time": 1714262399999, "quote_volume": 159075524.0425, "trades": 233820, "taker_buy_base": 126172.269, "taker_buy_quote": 74683729.5193 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 596.2, "high": 609.0, "low": 596.2, "close": 600.2, "volume": 258059.431, "close_time": 1714348799999, "quote_volume": 155563327.3273, "trades": 206703, "taker_buy_base": 133451.225, "taker_buy_quote": 80443610.8682 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 600.2, "high": 602.8, "low": 581.3, "close": 592.8, "volume": 330474.005, "close_time": 1714435199999, "quote_volume": 194895190.9459, "trades": 271926, "taker_buy_base": 160573.306, "taker_buy_quote": 94733598.0797 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 592.8, "high": 604.3, "low": 555.7, "close": 578.4, "volume": 766513.446, "close_time": 1714521599999, "quote_volume": 442024066.4745, "trades": 486465, "taker_buy_base": 381771.833, "taker_buy_quote": 220252556.348 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 578.4, "high": 580.4, "low": 536.7, "close": 561.8, "volume": 669027.318, "close_time": 1714607999999, "quote_volume": 371042856.3967, "trades": 427425, "taker_buy_base": 334188.496, "taker_buy_quote": 185280961.6754 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 561.8, "high": 565.9, "low": 539.5, "close": 560.5, "volume": 359794.315, "close_time": 1714694399999, "quote_volume": 200004508.9447, "trades": 250921, "taker_buy_base": 186000.362, "taker_buy_quote": 103351107.6153 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 560.5, "high": 590.0, "low": 558.9, "close": 587.0, "volume": 342906.433, "close_time": 1714780799999, "quote_volume": 196300747.86, "trades": 257575, "taker_buy_base": 174598.706, "taker_buy_quote": 99981862.0715 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 587.0, "high": 593.6, "low": 582.5, "close": 585.7, "volume": 197129.251, "close_time": 1714867199999, "quote_volume": 115907821.4002, "trades": 210303, "taker_buy_base": 100754.273, "taker_buy_quote": 59247616.8803 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 585.7, "high": 595.0, "low": 579.3, "close": 592.0, "volume": 180458.236, "close_time": 1714953599999, "quote_volume": 106025278.2271, "trades": 180794, "taker_buy_base": 90484.952, "taker_buy_quote": 53184948.6463 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 592.0, "high": 602.3, "low": 583.1, "close": 588.2, "volume": 278669.005, "close_time": 1715039999999, "quote_volume": 164915187.6334, "trades": 248490, "taker_buy_base": 141943.918, "taker_buy_quote": 84020361.3779 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 588.2, "high": 600.4, "low": 576.0, "close": 576.5, "volume": 289488.709, "close_time": 1715126399999, "quote_volume": 170615635.1222, "trades": 266127, "taker_buy_base": 145582.53, "taker_buy_quote": 85855848.6096 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 576.5, "high": 590.0, "low": 574.4, "close": 588.6, "volume": 297016.617, "close_time": 1715212799999, "quote_volume": 173445200.0971, "trades": 249379, "taker_buy_base": 154885.801, "taker_buy_quote": 90466411.8001 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 588.6, "high": 605.8, "low": 586.3, "close": 596.8, "volume": 464857.601, "close_time": 1715299199999, "quote_volume": 277461169.032, "trades": 332988, "taker_buy_base": 235310.802, "taker_buy_quote": 140497811.2041 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 596.8, "high": 597.0, "low": 581.5, "close": 585.6, "volume": 296215.516, "close_time": 1715385599999, "quote_volume": 174757720.3065, "trades": 243047, "taker_buy_base": 149140.719, "taker_buy_quote": 88000174.0173 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 585.7, "high": 594.5, "low": 580.8, "close": 592.2, "volume": 210698.305, "close_time": 1715471999999, "quote_volume": 123879065.4674, "trades": 176392, "taker_buy_base": 110856.406, "taker_buy_quote": 65157095.5809 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 592.2, "high": 600.1, "low": 587.3, "close": 594.8, "volume": 191190.562, "close_time": 1715558399999, "quote_volume": 113647065.6195, "trades": 197594, "taker_buy_base": 99884.344, "taker_buy_quote": 59380608.4101 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 594.8, "high": 598.4, "low": 585.2, "close": 591.7, "volume": 389810.286, "close_time": 1715644799999, "quote_volume": 231181529.9276, "trades": 289913, "taker_buy_base": 202020.782, "taker_buy_quote": 119809450.1196 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 591.7, "high": 593.1, "low": 562.0, "close": 567.1, "volume": 453308.316, "close_time": 1715731199999, "quote_volume": 260670269.0921, "trades": 326414, "taker_buy_base": 197408.495, "taker_buy_quote": 113573835.747 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 567.1, "high": 587.3, "low": 560.0, "close": 581.0, "volume": 402812.993, "close_time": 1715817599999, "quote_volume": 231640318.7261, "trades": 368277, "taker_buy_base": 205975.6, "taker_buy_quote": 118462827.9614 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 581.0, "high": 586.6, "low": 565.1, "close": 569.2, "volume": 411937.056, "close_time": 1715903999999, "quote_volume": 237940982.045, "trades": 353258, "taker_buy_base": 200161.003, "taker_buy_quote": 115716516.0659 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 569.2, "high": 584.5, "low": 568.6, "close": 580.9, "volume": 236919.616, "close_time": 1715990399999, "quote_volume": 136736066.0091, "trades": 229514, "taker_buy_base": 129057.135, "taker_buy_quote": 74481741.5922 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 580.9, "high": 581.9, "low": 574.2, "close": 580.3, "volume": 168074.711, "close_time": 1716076799999, "quote_volume": 97276169.0784, "trades": 147254, "taker_buy_base": 79240.404, "taker_buy_quote": 45864409.1382 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 580.3, "high": 581.9, "low": 571.3, "close": 574.5, "volume": 142157.485, "close_time": 1716163199999, "quote_volume": 82153015.5064, "trades": 136817, "taker_buy_base": 65461.052, "taker_buy_quote": 37839102.3222 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 574.6, "high": 602.0, "low": 568.8, "close": 599.6, "volume": 469252.806, "close_time": 1716249599999, "quote_volume": 273916587.4838, "trades": 329460, "taker_buy_base": 260534.379, "taker_buy_quote": 152354885.3875 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 599.6, "high": 631.4, "low": 593.3, "close": 618.5, "volume": 1023559.613, "close_time": 1716335999999, "quote_volume": 629680133.3534, "trades": 714176, "taker_buy_base": 542593.388, "taker_buy_quote": 333817937.525 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 618.5, "high": 626.3, "low": 610.1, "close": 614.8, "volume": 404848.487, "close_time": 1716422399999, "quote_volume": 250112541.59, "trades": 358849, "taker_buy_base": 203014.344, "taker_buy_quote": 125467545.8543 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 614.8, "high": 617.5, "low": 580.0, "close": 599.3, "volume": 607671.947, "close_time": 1716508799999, "quote_volume": 365408323.5065, "trades": 452702, "taker_buy_base": 287636.088, "taker_buy_quote": 172962658.4532 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 599.4, "high": 605.5, "low": 588.3, "close": 600.3, "volume": 251965.176, "close_time": 1716595199999, "quote_volume": 150540221.747, "trades": 234072, "taker_buy_base": 122857.327, "taker_buy_quote": 73448527.3408 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 600.3, "high": 606.7, "low": 599.5, "close": 602.4, "volume": 121538.958, "close_time": 1716681599999, "quote_volume": 73238183.6787, "trades": 152418, "taker_buy_base": 60656.817, "taker_buy_quote": 36555098.0264 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 602.3, "high": 605.4, "low": 598.0, "close": 600.2, "volume": 122983.66, "close_time": 1716767999999, "quote_volume": 73993292.513, "trades": 136737, "taker_buy_base": 58421.592, "taker_buy_quote": 35157440.7011 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 600.3, "high": 614.4, "low": 599.6, "close": 603.9, "volume": 229302.377, "close_time": 1716854399999, "quote_volume": 138990897.2628, "trades": 213322, "taker_buy_base": 115446.802, "taker_buy_quote": 70007104.617 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 603.9, "high": 606.0, "low": 593.8, "close": 601.7, "volume": 284862.985, "close_time": 1716940799999, "quote_volume": 170866428.7429, "trades": 276265, "taker_buy_base": 138252.741, "taker_buy_quote": 82947402.7281 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 601.7, "high": 603.6, "low": 593.1, "close": 595.7, "volume": 212706.254, "close_time": 1717027199999, "quote_volume": 127314783.2932, "trades": 297215, "taker_buy_base": 104306.507, "taker_buy_quote": 62443538.1662 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 595.7, "high": 602.2, "low": 586.5, "close": 595.1, "volume": 225452.344, "close_time": 1717113599999, "quote_volume": 134058231.5414, "trades": 247441, "taker_buy_base": 114106.631, "taker_buy_quote": 67879041.8406 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 595.1, "high": 599.0, "low": 590.0, "close": 593.7, "volume": 168608.054, "close_time": 1717199999999, "quote_volume": 100127890.5189, "trades": 192563, "taker_buy_base": 84038.113, "taker_buy_quote": 49915396.241 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 593.8, "high": 608.4, "low": 593.1, "close": 601.9, "volume": 156464.894, "close_time": 1717286399999, "quote_volume": 93807304.5433, "trades": 168039, "taker_buy_base": 88983.017, "taker_buy_quote": 53373596.0617 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 601.9, "high": 606.0, "low": 596.0, "close": 602.9, "volume": 198299.996, "close_time": 1717372799999, "quote_volume": 119216586.139, "trades": 205029, "taker_buy_base": 101463.434, "taker_buy_quote": 61013044.4188 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 602.8, "high": 638.8, "low": 601.2, "close": 626.4, "volume": 654161.467, "close_time": 1717459199999, "quote_volume": 408619568.5288, "trades": 445986, "taker_buy_base": 350949.958, "taker_buy_quote": 219117294.8507 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 626.4, "high": 688.2, "low": 624.8, "close": 685.7, "volume": 736322.6803, "close_time": 1717545599999, "quote_volume": 480618195.60853, "trades": 560841, "taker_buy_base": 403884.7589, "taker_buy_quote": 263870217.18372 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 685.7, "high": 716.0, "low": 684.7, "close": 698.8, "volume": 673820.5652, "close_time": 1717631999999, "quote_volume": 471592896.6752871, "trades": 516891, "taker_buy_base": 346403.5397, "taker_buy_quote": 242379830.2925071 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 698.8, "high": 721.8, "low": 692.0, "close": 711.2, "volume": 544042.9592, "close_time": 1717718399999, "quote_volume": 383971667.0546109, "trades": 424589, "taker_buy_base": 274383.6301, "taker_buy_quote": 193735352.2971909 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 711.1, "high": 712.0, "low": 658.9, "close": 684.0, "volume": 594753.99, "close_time": 1717804799999, "quote_volume": 411647370.9832, "trades": 467676, "taker_buy_base": 271049.464, "taker_buy_quote": 187511996.088 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 684.0, "high": 694.9, "low": 677.9, "close": 682.7, "volume": 216849.473, "close_time": 1717891199999, "quote_volume": 148522259.267, "trades": 226469, "taker_buy_base": 105309.814, "taker_buy_quote": 72154973.4764 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 682.7, "high": 684.8, "low": 670.3, "close": 673.0, "volume": 173565.78, "close_time": 1717977599999, "quote_volume": 117580243.2205, "trades": 205290, "taker_buy_base": 81637.726, "taker_buy_quote": 55313473.7177 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 673.1, "high": 674.8, "low": 613.3, "close": 625.1, "volume": 692122.616, "close_time": 1718063999999, "quote_volume": 443628428.2456, "trades": 698508, "taker_buy_base": 310647.874, "taker_buy_quote": 199216779.4713 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 625.1, "high": 629.0, "low": 595.8, "close": 602.5, "volume": 640655.92, "close_time": 1718150399999, "quote_volume": 392329646.8744, "trades": 607996, "taker_buy_base": 301131.195, "taker_buy_quote": 184508015.7614 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 602.5, "high": 635.4, "low": 591.3, "close": 619.4, "volume": 454148.661, "close_time": 1718236799999, "quote_volume": 280606534.9802, "trades": 418125, "taker_buy_base": 228189.544, "taker_buy_quote": 141034295.8502 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 619.4, "high": 619.9, "low": 595.6, "close": 599.8, "volume": 313465.472, "close_time": 1718323199999, "quote_volume": 189807512.1516, "trades": 444439, "taker_buy_base": 148302.882, "taker_buy_quote": 89820260.2499 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 599.8, "high": 612.5, "low": 590.0, "close": 603.3, "volume": 279802.085, "close_time": 1718409599999, "quote_volume": 168377597.5893, "trades": 579504, "taker_buy_base": 140105.517, "taker_buy_quote": 84383515.8454 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 603.3, "high": 609.7, "low": 601.3, "close": 608.2, "volume": 122650.197, "close_time": 1718495999999, "quote_volume": 74376625.4952, "trades": 239966, "taker_buy_base": 62007.241, "taker_buy_quote": 37603630.4145 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 608.2, "high": 611.8, "low": 601.1, "close": 610.8, "volume": 104827.154, "close_time": 1718582399999, "quote_volume": 63655028.5963, "trades": 157731, "taker_buy_base": 53108.608, "taker_buy_quote": 32259444.9821 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 610.9, "high": 612.6, "low": 591.4, "close": 604.3, "volume": 235509.028, "close_time": 1718668799999, "quote_volume": 141794445.7183, "trades": 287903, "taker_buy_base": 110663.528, "taker_buy_quote": 66617756.0167 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 604.3, "high": 605.2, "low": 575.0, "close": 588.6, "volume": 459142.573, "close_time": 1718755199999, "quote_volume": 269411551.1401, "trades": 723050, "taker_buy_base": 247053.992, "taker_buy_quote": 144990083.6423 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 588.6, "high": 605.9, "low": 586.6, "close": 599.3, "volume": 260529.062, "close_time": 1718841599999, "quote_volume": 155686523.0016, "trades": 302529, "taker_buy_base": 138838.99, "taker_buy_quote": 82950824.8666 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 599.3, "high": 608.0, "low": 584.6, "close": 587.7, "volume": 289498.772, "close_time": 1718927999999, "quote_volume": 172878669.7902, "trades": 300306, "taker_buy_base": 147839.834, "taker_buy_quote": 88273735.1507 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 587.7, "high": 589.3, "low": 577.8, "close": 586.1, "volume": 191182.614, "close_time": 1719014399999, "quote_volume": 111683509.5204, "trades": 231903, "taker_buy_base": 93121.849, "taker_buy_quote": 54398247.658 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 586.2, "high": 591.4, "low": 581.0, "close": 591.1, "volume": 100439.584, "close_time": 1719100799999, "quote_volume": 58889744.9883, "trades": 146230, "taker_buy_base": 45174.853, "taker_buy_quote": 26491386.451 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 591.1, "high": 593.2, "low": 576.0, "close": 577.5, "volume": 141025.834, "close_time": 1719187199999, "quote_volume": 82700074.1585, "trades": 187493, "taker_buy_base": 62626.815, "taker_buy_quote": 36737322.3308 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 577.5, "high": 582.0, "low": 551.2, "close": 568.1, "volume": 356915.248, "close_time": 1719273599999, "quote_volume": 201975223.9453, "trades": 476485, "taker_buy_base": 162563.581, "taker_buy_quote": 92015443.5071 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 568.1, "high": 580.0, "low": 566.4, "close": 578.2, "volume": 177300.699, "close_time": 1719359999999, "quote_volume": 101775508.7125, "trades": 223077, "taker_buy_base": 90984.067, "taker_buy_quote": 52242939.8064 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 578.3, "high": 584.7, "low": 567.4, "close": 573.0, "volume": 154770.344, "close_time": 1719446399999, "quote_volume": 89021816.7667, "trades": 223761, "taker_buy_base": 73108.195, "taker_buy_quote": 42061839.1508 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 573.1, "high": 584.7, "low": 566.4, "close": 581.7, "volume": 199582.231, "close_time": 1719532799999, "quote_volume": 114879067.5068, "trades": 224133, "taker_buy_base": 102042.235, "taker_buy_quote": 58708751.2042 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 581.8, "high": 585.3, "low": 565.6, "close": 567.4, "volume": 210308.565, "close_time": 1719619199999, "quote_volume": 120971213.4525, "trades": 236220, "taker_buy_base": 104011.505, "taker_buy_quote": 59848910.8901 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 567.4, "high": 573.9, "low": 566.9, "close": 570.0, "volume": 99951.169, "close_time": 1719705599999, "quote_volume": 57037745.3195, "trades": 184735, "taker_buy_base": 55534.326, "taker_buy_quote": 31690070.2945 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 570.0, "high": 585.3, "low": 568.3, "close": 582.2, "volume": 169894.148, "close_time": 1719791999999, "quote_volume": 98063504.92, "trades": 272102, "taker_buy_base": 100982.093, "taker_buy_quote": 58291561.3152 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 582.3, "high": 588.3, "low": 576.2, "close": 576.9, "volume": 188481.951, "close_time": 1719878399999, "quote_volume": 109661771.2101, "trades": 255430, "taker_buy_base": 100389.281, "taker_buy_quote": 58428465.0761 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 576.9, "high": 582.0, "low": 573.9, "close": 580.1, "volume": 144561.934, "close_time": 1719964799999, "quote_volume": 83595650.9873, "trades": 307060, "taker_buy_base": 73594.557, "taker_buy_quote": 42560198.8327 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 580.1, "high": 581.0, "low": 550.5, "close": 556.7, "volume": 288318.808, "close_time": 1720051199999, "quote_volume": 162074388.468, "trades": 294233, "taker_buy_base": 140331.933, "taker_buy_quote": 78834004.8301 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 556.7, "high": 558.1, "low": 511.6, "close": 513.6, "volume": 511359.494, "close_time": 1720137599999, "quote_volume": 271362063.6033, "trades": 527426, "taker_buy_base": 240501.419, "taker_buy_quote": 127567491.8048 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 513.5, "high": 516.1, "low": 454.8, "close": 497.7, "volume": 992708.164, "close_time": 1720223999999, "quote_volume": 477944738.996, "trades": 850494, "taker_buy_base": 484298.105, "taker_buy_quote": 233016332.0654 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 497.8, "high": 530.7, "low": 496.0, "close": 526.0, "volume": 226597.141, "close_time": 1720310399999, "quote_volume": 116325464.473, "trades": 290569, "taker_buy_base": 116253.706, "taker_buy_quote": 59659035.1984 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 526.0, "high": 526.6, "low": 488.4, "close": 490.7, "volume": 279027.459, "close_time": 1720396799999, "quote_volume": 141525511.5082, "trades": 318001, "taker_buy_base": 126961.718, "taker_buy_quote": 64382611.742 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 490.7, "high": 524.2, "low": 471.0, "close": 510.6, "volume": 580970.096, "close_time": 1720483199999, "quote_volume": 290874412.6181, "trades": 660754, "taker_buy_base": 284892.084, "taker_buy_quote": 142598645.7194 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 510.5, "high": 520.8, "low": 506.5, "close": 516.9, "volume": 203358.601, "close_time": 1720569599999, "quote_volume": 104783981.2704, "trades": 271013, "taker_buy_base": 104243.307, "taker_buy_quote": 53743420.1159 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 516.9, "high": 529.4, "low": 511.3, "close": 524.7, "volume": 205460.208, "close_time": 1720655999999, "quote_volume": 107482904.158, "trades": 292550, "taker_buy_base": 103989.259, "taker_buy_quote": 54420845.0399 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 524.7, "high": 545.1, "low": 520.1, "close": 524.8, "volume": 262788.577, "close_time": 1720742399999, "quote_volume": 139656345.3707, "trades": 416058, "taker_buy_base": 128694.693, "taker_buy_quote": 68426446.5915 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 524.9, "high": 537.5, "low": 517.0, "close": 533.8, "volume": 207870.778, "close_time": 1720828799999, "quote_volume": 109277155.6752, "trades": 396773, "taker_buy_base": 100392.81, "taker_buy_quote": 52804342.1963 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 533.9, "high": 539.4, "low": 527.3, "close": 532.4, "volume": 161128.431, "close_time": 1720915199999, "quote_volume": 85959545.6284, "trades": 281396, "taker_buy_base": 79500.686, "taker_buy_quote": 42421231.6063 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 532.5, "high": 547.7, "low": 531.2, "close": 544.8, "volume": 148566.273, "close_time": 1721001599999, "quote_volume": 79894219.4869, "trades": 284131, "taker_buy_base": 77489.592, "taker_buy_quote": 41688962.2775 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 544.9, "high": 586.8, "low": 543.8, "close": 585.3, "volume": 335372.772, "close_time": 1721087999999, "quote_volume": 189865878.4188, "trades": 573071, "taker_buy_base": 179866.455, "taker_buy_quote": 101808951.0437 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 585.3, "high": 587.5, "low": 554.4, "close": 576.2, "volume": 347825.03, "close_time": 1721174399999, "quote_volume": 198747610.3712, "trades": 506046, "taker_buy_base": 167683.955, "taker_buy_quote": 95785537.9101 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 576.3, "high": 584.0, "low": 564.3, "close": 568.9, "volume": 198271.205, "close_time": 1721260799999, "quote_volume": 114191416.2815, "trades": 380173, "taker_buy_base": 95261.729, "taker_buy_quote": 54893933.6591 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 568.9, "high": 579.6, "low": 561.6, "close": 571.9, "volume": 153121.784, "close_time": 1721347199999, "quote_volume": 87460889.8859, "trades": 381280, "taker_buy_base": 75653.046, "taker_buy_quote": 43232124.7743 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 572.0, "high": 598.7, "low": 565.0, "close": 593.4, "volume": 331877.529, "close_time": 1721433599999, "quote_volume": 194179639.0283, "trades": 580567, "taker_buy_base": 169982.644, "taker_buy_quote": 99473966.9172 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 593.4, "high": 597.9, "low": 586.7, "close": 593.1, "volume": 144679.404, "close_time": 1721519999999, "quote_volume": 85733754.6122, "trades": 226000, "taker_buy_base": 75833.918, "taker_buy_quote": 44950408.2787 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 593.2, "high": 603.4, "low": 581.5, "close": 602.5, "volume": 243931.763, "close_time": 1721606399999, "quote_volume": 145514213.204, "trades": 301302, "taker_buy_base": 137654.345, "taker_buy_quote": 82196722.1271 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 602.5, "high": 605.6, "low": 580.3, "close": 587.2, "volume": 212452.69, "close_time": 1721692799999, "quote_volume": 126474838.8711, "trades": 418597, "taker_buy_base": 99386.202, "taker_buy_quote": 59218056.2018 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 587.3, "high": 593.5, "low": 577.2, "close": 581.9, "volume": 214355.311, "close_time": 1721779199999, "quote_volume": 125103987.1786, "trades": 305938, "taker_buy_base": 103985.685, "taker_buy_quote": 60704853.9016 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 582.0, "high": 589.1, "low": 570.4, "close": 574.9, "volume": 160535.208, "close_time": 1721865599999, "quote_volume": 93548644.6785, "trades": 209580, "taker_buy_base": 76442.271, "taker_buy_quote": 44570590.1227 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 574.9, "high": 576.6, "low": 553.1, "close": 570.6, "volume": 286997.522, "close_time": 1721951999999, "quote_volume": 161664095.8419, "trades": 331659, "taker_buy_base": 137395.304, "taker_buy_quote": 77412925.5323 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 570.7, "high": 582.8, "low": 570.2, "close": 580.9, "volume": 155492.92, "close_time": 1722038399999, "quote_volume": 89808484.418, "trades": 189339, "taker_buy_base": 78652.357, "taker_buy_quote": 45428084.8212 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 580.9, "high": 592.8, "low": 572.6, "close": 581.6, "volume": 184468.855, "close_time": 1722124799999, "quote_volume": 107622930.3255, "trades": 229095, "taker_buy_base": 90689.814, "taker_buy_quote": 52929207.6631 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 581.6, "high": 584.9, "low": 574.5, "close": 583.9, "volume": 92606.642, "close_time": 1722211199999, "quote_volume": 53762708.786, "trades": 131654, "taker_buy_base": 45934.882, "taker_buy_quote": 26669496.3725 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 583.9, "high": 598.0, "low": 572.2, "close": 574.3, "volume": 213824.089, "close_time": 1722297599999, "quote_volume": 125254349.9433, "trades": 303558, "taker_buy_base": 104271.085, "taker_buy_quote": 61157594.7612 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 574.3, "high": 588.3, "low": 566.6, "close": 588.2, "volume": 165024.413, "close_time": 1722383999999, "quote_volume": 94752452.1439, "trades": 288160, "taker_buy_base": 82571.952, "taker_buy_quote": 47456719.21 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 588.1, "high": 592.9, "low": 574.7, "close": 576.5, "volume": 194701.723, "close_time": 1722470399999, "quote_volume": 113838698.8411, "trades": 297654, "taker_buy_base": 93988.407, "taker_buy_quote": 54989504.6238 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 576.5, "high": 578.0, "low": 553.7, "close": 575.1, "volume": 280418.865, "close_time": 1722556799999, "quote_volume": 158920157.6353, "trades": 463264, "taker_buy_base": 129509.122, "taker_buy_quote": 73374507.3018 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 575.2, "high": 577.6, "low": 540.2, "close": 542.9, "volume": 283605.001, "close_time": 1722643199999, "quote_volume": 158973647.91, "trades": 431920, "taker_buy_base": 128684.107, "taker_buy_quote": 72122137.0859 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 542.9, "high": 545.3, "low": 521.3, "close": 529.6, "volume": 245777.525, "close_time": 1722729599999, "quote_volume": 131076763.6382, "trades": 376792, "taker_buy_base": 113448.997, "taker_buy_quote": 60513581.0246 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 529.7, "high": 532.2, "low": 486.5, "close": 496.9, "volume": 390238.285, "close_time": 1722815999999, "quote_volume": 198331072.8714, "trades": 521749, "taker_buy_base": 180912.742, "taker_buy_quote": 91921638.9926 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 496.9, "high": 499.9, "low": 400.0, "close": 464.2, "volume": 2114679.75, "close_time": 1722902399999, "quote_volume": 936709946.2717, "trades": 1999683, "taker_buy_base": 991325.443, "taker_buy_quote": 439439578.564 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 464.3, "high": 494.4, "low": 463.5, "close": 484.8, "volume": 458815.007, "close_time": 1722988799999, "quote_volume": 221910821.6103, "trades": 588215, "taker_buy_base": 228954.244, "taker_buy_quote": 110735193.2277 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 484.9, "high": 497.7, "low": 468.1, "close": 475.0, "volume": 322182.487, "close_time": 1723075199999, "quote_volume": 155878721.2477, "trades": 490829, "taker_buy_base": 155038.709, "taker_buy_quote": 75075556.4366 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 475.0, "high": 521.7, "low": 467.5, "close": 517.1, "volume": 286744.608, "close_time": 1723161599999, "quote_volume": 142644959.0329, "trades": 396134, "taker_buy_base": 153399.824, "taker_buy_quote": 76408441.5165 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 517.2, "high": 518.4, "low": 498.7, "close": 508.7, "volume": 195125.106, "close_time": 1723247999999, "quote_volume": 99252951.0151, "trades": 300036, "taker_buy_base": 87638.316, "taker_buy_quote": 44592603.0384 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 508.7, "high": 525.4, "low": 507.2, "close": 523.1, "volume": 126212.238, "close_time": 1723334399999, "quote_volume": 65106264.4061, "trades": 188096, "taker_buy_base": 69339.074, "taker_buy_quote": 35767820.3178 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 523.2, "high": 535.8, "low": 502.3, "close": 503.4, "volume": 206038.714, "close_time": 1723420799999, "quote_volume": 107396614.4, "trades": 327297, "taker_buy_base": 98236.251, "taker_buy_quote": 51266008.8394 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 503.5, "high": 524.0, "low": 499.2, "close": 518.2, "volume": 285951.347, "close_time": 1723507199999, "quote_volume": 146276671.4102, "trades": 434495, "taker_buy_base": 146689.817, "taker_buy_quote": 75094982.7524 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 518.3, "high": 527.0, "low": 513.1, "close": 524.2, "volume": 255029.497, "close_time": 1723593599999, "quote_volume": 132679939.5935, "trades": 350436, "taker_buy_base": 134962.119, "taker_buy_quote": 70235963.366 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 524.2, "high": 531.9, "low": 515.4, "close": 523.4, "volume": 220850.011, "close_time": 1723679999999, "quote_volume": 115904285.2938, "trades": 379215, "taker_buy_base": 112167.631, "taker_buy_quote": 58880894.1084 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 523.4, "high": 533.9, "low": 510.0, "close": 519.2, "volume": 229628.306, "close_time": 1723766399999, "quote_volume": 119729441.4465, "trades": 405281, "taker_buy_base": 115831.877, "taker_buy_quote": 60442003.2224 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 519.2, "high": 524.5, "low": 509.9, "close": 519.7, "volume": 174036.141, "close_time": 1723852799999, "quote_volume": 90234466.8196, "trades": 351806, "taker_buy_base": 86807.487, "taker_buy_quote": 45026778.6494 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 519.7, "high": 547.7, "low": 518.3, "close": 541.6, "volume": 196365.586, "close_time": 1723939199999, "quote_volume": 104648859.6598, "trades": 304316, "taker_buy_base": 101830.016, "taker_buy_quote": 54272526.5887 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 541.7, "high": 542.6, "low": 530.8, "close": 531.2, "volume": 148890.018, "close_time": 1724025599999, "quote_volume": 80080999.4861, "trades": 279357, "taker_buy_base": 76081.308, "taker_buy_quote": 40936215.3885 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 531.3, "high": 560.7, "low": 529.1, "close": 558.4, "volume": 233275.352, "close_time": 1724111999999, "quote_volume": 126752012.1447, "trades": 369716, "taker_buy_base": 119969.847, "taker_buy_quote": 65225669.1925 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 558.5, "high": 574.9, "low": 558.2, "close": 569.4, "volume": 422053.693, "close_time": 1724198399999, "quote_volume": 239532350.7605, "trades": 605130, "taker_buy_base": 211329.27, "taker_buy_quote": 119969051.7913 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 569.4, "high": 575.1, "low": 546.1, "close": 570.1, "volume": 345601.77, "close_time": 1724284799999, "quote_volume": 194150513.2876, "trades": 460388, "taker_buy_base": 164997.587, "taker_buy_quote": 92723372.394 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 570.2, "high": 590.0, "low": 559.7, "close": 582.9, "volume": 365020.284, "close_time": 1724371199999, "quote_volume": 211506200.4228, "trades": 618404, "taker_buy_base": 185013.464, "taker_buy_quote": 107195458.0855 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 583.0, "high": 600.6, "low": 574.3, "close": 591.7, "volume": 387772.663, "close_time": 1724457599999, "quote_volume": 226667831.476, "trades": 587037, "taker_buy_base": 204719.794, "taker_buy_quote": 119771913.911 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 591.7, "high": 592.4, "low": 574.6, "close": 580.5, "volume": 325168.897, "close_time": 1724543999999, "quote_volume": 189230078.1068, "trades": 604105, "taker_buy_base": 148297.546, "taker_buy_quote": 86348526.9589 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 580.5, "high": 583.9, "low": 569.0, "close": 573.9, "volume": 195984.559, "close_time": 1724630399999, "quote_volume": 112871783.1875, "trades": 381566, "taker_buy_base": 95831.383, "taker_buy_quote": 55206448.0626 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 573.9, "high": 575.6, "low": 546.7, "close": 548.2, "volume": 280985.576, "close_time": 1724716799999, "quote_volume": 157546934.309, "trades": 560769, "taker_buy_base": 128590.021, "taker_buy_quote": 72136958.7617 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 548.3, "high": 558.3, "low": 520.5, "close": 533.3, "volume": 298073.974, "close_time": 1724803199999, "quote_volume": 162636857.1307, "trades": 597897, "taker_buy_base": 147268.469, "taker_buy_quote": 80417440.2792 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 533.3, "high": 546.8, "low": 522.4, "close": 537.0, "volume": 269794.777, "close_time": 1724889599999, "quote_volume": 144652361.6358, "trades": 558357, "taker_buy_base": 129669.718, "taker_buy_quote": 69542603.2742 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 537.0, "high": 545.5, "low": 530.9, "close": 536.4, "volume": 166187.113, "close_time": 1724975999999, "quote_volume": 89803592.1243, "trades": 462298, "taker_buy_base": 77052.598, "taker_buy_quote": 41641444.6054 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 536.4, "high": 543.4, "low": 522.0, "close": 535.2, "volume": 197825.895, "close_time": 1725062399999, "quote_volume": 105438037.1851, "trades": 457496, "taker_buy_base": 97274.24, "taker_buy_quote": 51843427.4808 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 535.2, "high": 541.5, "low": 531.1, "close": 532.9, "volume": 95954.072, "close_time": 1725148799999, "quote_volume": 51436756.3339, "trades": 235799, "taker_buy_base": 48390.078, "taker_buy_quote": 25944121.377 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 532.9, "high": 533.2, "low": 507.7, "close": 512.4, "volume": 203698.867, "close_time": 1725235199999, "quote_volume": 105736484.8896, "trades": 499073, "taker_buy_base": 97996.318, "taker_buy_quote": 50875125.9821 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 512.3, "high": 530.2, "low": 501.5, "close": 526.3, "volume": 262984.426, "close_time": 1725321599999, "quote_volume": 135310263.7192, "trades": 517693, "taker_buy_base": 122427.645, "taker_buy_quote": 63115913.2727 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 526.4, "high": 538.4, "low": 517.9, "close": 518.7, "volume": 224481.65, "close_time": 1725407999999, "quote_volume": 118957795.679, "trades": 491809, "taker_buy_base": 109995.696, "taker_buy_quote": 58332590.4177 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 518.8, "high": 523.7, "low": 495.8, "close": 507.6, "volume": 435892.306, "close_time": 1725494399999, "quote_volume": 220932561.9079, "trades": 813796, "taker_buy_base": 211512.052, "taker_buy_quote": 107250257.916 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 507.6, "high": 512.9, "low": 496.7, "close": 502.4, "volume": 177237.32, "close_time": 1725580799999, "quote_volume": 89376836.949, "trades": 499358, "taker_buy_base": 86738.569, "taker_buy_quote": 43744933.7859 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 502.4, "high": 509.9, "low": 471.3, "close": 487.2, "volume": 357704.727, "close_time": 1725667199999, "quote_volume": 176434177.2464, "trades": 786352, "taker_buy_base": 172277.427, "taker_buy_quote": 85029143.5838 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 487.3, "high": 499.5, "low": 482.9, "close": 493.5, "volume": 140367.312, "close_time": 1725753599999, "quote_volume": 69061059.8594, "trades": 355628, "taker_buy_base": 69462.508, "taker_buy_quote": 34197391.8569 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 493.6, "high": 506.9, "low": 490.7, "close": 503.1, "volume": 135677.173, "close_time": 1725839999999, "quote_volume": 67747241.9683, "trades": 363517, "taker_buy_base": 65943.965, "taker_buy_quote": 32934866.095 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 503.2, "high": 525.7, "low": 501.7, "close": 518.7, "volume": 207528.54, "close_time": 1725926399999, "quote_volume": 106181387.9937, "trades": 510008, "taker_buy_base": 104448.207, "taker_buy_quote": 53463562.1751 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 518.7, "high": 524.3, "low": 509.2, "close": 517.0, "volume": 161417.812, "close_time": 1726012799999, "quote_volume": 83683310.8278, "trades": 390632, "taker_buy_base": 76377.956, "taker_buy_quote": 39607041.6398 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 517.0, "high": 535.4, "low": 506.5, "close": 530.1, "volume": 204079.602, "close_time": 1726099199999, "quote_volume": 106177105.3379, "trades": 568921, "taker_buy_base": 104929.495, "taker_buy_quote": 54622625.4037 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 530.2, "high": 548.7, "low": 530.0, "close": 544.5, "volume": 273877.8, "close_time": 1726185599999, "quote_volume": 148485556.5668, "trades": 596092, "taker_buy_base": 144631.252, "taker_buy_quote": 78413199.5573 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 544.6, "high": 559.7, "low": 538.7, "close": 556.4, "volume": 276743.273, "close_time": 1726271999999, "quote_volume": 151886434.1994, "trades": 558805, "taker_buy_base": 150764.068, "taker_buy_quote": 82776453.6452 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 556.4, "high": 559.2, "low": 547.5, "close": 553.3, "volume": 138432.964, "close_time": 1726358399999, "quote_volume": 76552118.0914, "trades": 259051, "taker_buy_base": 68935.464, "taker_buy_quote": 38125941.4174 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 553.4, "high": 561.9, "low": 546.0, "close": 553.4, "volume": 205254.79, "close_time": 1726444799999, "quote_volume": 114158887.1805, "trades": 413854, "taker_buy_base": 108382.04, "taker_buy_quote": 60299565.067 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 553.4, "high": 555.2, "low": 527.0, "close": 533.7, "volume": 267953.69, "close_time": 1726531199999, "quote_volume": 145272204.9542, "trades": 581589, "taker_buy_base": 122959.275, "taker_buy_quote": 66684496.9539 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 533.7, "high": 552.7, "low": 529.0, "close": 546.2, "volume": 195288.36, "close_time": 1726617599999, "quote_volume": 106087089.093, "trades": 449287, "taker_buy_base": 98806.948, "taker_buy_quote": 53670562.8864 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 546.2, "high": 559.7, "low": 536.8, "close": 559.5, "volume": 201182.985, "close_time": 1726703999999, "quote_volume": 109823535.9459, "trades": 510408, "taker_buy_base": 104124.677, "taker_buy_quote": 56878897.8002 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 559.5, "high": 572.2, "low": 553.0, "close": 567.0, "volume": 308427.742, "close_time": 1726790399999, "quote_volume": 173555626.4165, "trades": 558489, "taker_buy_base": 159138.29, "taker_buy_quote": 89525211.6546 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 566.9, "high": 577.1, "low": 555.0, "close": 569.0, "volume": 257077.709, "close_time": 1726876799999, "quote_volume": 146299260.296, "trades": 568811, "taker_buy_base": 128566.994, "taker_buy_quote": 73190922.8287 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 569.1, "high": 590.0, "low": 566.4, "close": 588.6, "volume": 208752.23, "close_time": 1726963199999, "quote_volume": 121144029.985, "trades": 399532, "taker_buy_base": 117387.893, "taker_buy_quote": 68095101.4992 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 588.7, "high": 594.6, "low": 576.4, "close": 588.7, "volume": 202978.791, "close_time": 1727049599999, "quote_volume": 118527723.4824, "trades": 418231, "taker_buy_base": 106161.368, "taker_buy_quote": 62017516.5721 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 588.7, "high": 616.0, "low": 583.4, "close": 604.5, "volume": 376010.207, "close_time": 1727135999999, "quote_volume": 225838917.1862, "trades": 659028, "taker_buy_base": 207878.546, "taker_buy_quote": 124862780.7577 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 604.5, "high": 613.4, "low": 598.5, "close": 605.9, "volume": 261622.131, "close_time": 1727222399999, "quote_volume": 158406716.9744, "trades": 565904, "taker_buy_base": 128330.003, "taker_buy_quote": 77746137.6457 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 605.8, "high": 608.3, "low": 584.2, "close": 587.4, "volume": 220793.948, "close_time": 1727308799999, "quote_volume": 131577137.9882, "trades": 447562, "taker_buy_base": 103334.172, "taker_buy_quote": 61610721.0774 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 587.5, "high": 609.0, "low": 580.8, "close": 596.3, "volume": 334337.474, "close_time": 1727395199999, "quote_volume": 199000531.3556, "trades": 646729, "taker_buy_base": 164202.419, "taker_buy_quote": 97755734.6761 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 596.3, "high": 614.7, "low": 596.0, "close": 606.8, "volume": 356901.64, "close_time": 1727481599999, "quote_volume": 216600653.3691, "trades": 639779, "taker_buy_base": 183915.119, "taker_buy_quote": 111611796.7323 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 606.9, "high": 618.6, "low": 594.5, "close": 601.1, "volume": 262593.381, "close_time": 1727567999999, "quote_volume": 159074265.4612, "trades": 469042, "taker_buy_base": 126538.93, "taker_buy_quote": 76720055.7231 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 601.1, "high": 602.8, "low": 592.4, "close": 595.6, "volume": 160103.084, "close_time": 1727654399999, "quote_volume": 95653191.0634, "trades": 328313, "taker_buy_base": 80456.12, "taker_buy_quote": 48073936.1964 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 595.6, "high": 595.8, "low": 563.5, "close": 567.4, "volume": 324086.737, "close_time": 1727740799999, "quote_volume": 187098291.1132, "trades": 704335, "taker_buy_base": 161689.321, "taker_buy_quote": 93395442.3885 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 567.4, "high": 583.1, "low": 536.8, "close": 547.3, "volume": 476372.945, "close_time": 1727827199999, "quote_volume": 266084992.2632, "trades": 1024113, "taker_buy_base": 226523.528, "taker_buy_quote": 126778022.9245 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 547.2, "high": 558.3, "low": 535.4, "close": 542.5, "volume": 282193.663, "close_time": 1727913599999, "quote_volume": 154229595.0561, "trades": 567076, "taker_buy_base": 138035.902, "taker_buy_quote": 75550263.6899 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 542.5, "high": 550.8, "low": 534.3, "close": 544.8, "volume": 220702.342, "close_time": 1727999999999, "quote_volume": 119668355.7484, "trades": 609573, "taker_buy_base": 108719.145, "taker_buy_quote": 58982532.7294 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 544.8, "high": 557.8, "low": 541.8, "close": 555.3, "volume": 186169.628, "close_time": 1728086399999, "quote_volume": 102741705.8821, "trades": 484523, "taker_buy_base": 102959.109, "taker_buy_quote": 56839978.9469 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 555.3, "high": 565.2, "low": 551.6, "close": 563.0, "volume": 124906.382, "close_time": 1728172799999, "quote_volume": 70050933.4191, "trades": 328254, "taker_buy_base": 60761.266, "taker_buy_quote": 34078593.0021 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 563.0, "high": 571.9, "low": 561.1, "close": 570.3, "volume": 106787.34, "close_time": 1728259199999, "quote_volume": 60348493.1096, "trades": 289826, "taker_buy_base": 55204.846, "taker_buy_quote": 31211053.1098 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 570.4, "high": 581.8, "low": 563.5, "close": 564.3, "volume": 213046.676, "close_time": 1728345599999, "quote_volume": 122157732.7852, "trades": 603464, "taker_buy_base": 105010.105, "taker_buy_quote": 60250453.0234 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 564.4, "high": 586.8, "low": 559.5, "close": 580.8, "volume": 286276.177, "close_time": 1728431999999, "quote_volume": 164556094.6575, "trades": 687832, "taker_buy_base": 145094.706, "taker_buy_quote": 83413211.8147 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 580.8, "high": 586.0, "low": 566.2, "close": 570.7, "volume": 324396.054, "close_time": 1728518399999, "quote_volume": 187764600.0406, "trades": 706841, "taker_buy_base": 154596.095, "taker_buy_quote": 89492357.7299 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 570.8, "high": 572.9, "low": 551.5, "close": 563.9, "volume": 178198.309, "close_time": 1728604799999, "quote_volume": 100625398.3754, "trades": 627366, "taker_buy_base": 83662.164, "taker_buy_quote": 47242329.7708 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 563.8, "high": 577.5, "low": 560.1, "close": 573.6, "volume": 185095.358, "close_time": 1728691199999, "quote_volume": 105075683.8837, "trades": 494403, "taker_buy_base": 93541.93, "taker_buy_quote": 53121267.587 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 573.7, "high": 579.2, "low": 573.6, "close": 576.6, "volume": 135773.959, "close_time": 1728777599999, "quote_volume": 78315432.7874, "trades": 350037, "taker_buy_base": 69184.051, "taker_buy_quote": 39905229.8223 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 576.6, "high": 578.5, "low": 564.9, "close": 572.2, "volume": 118779.976, "close_time": 1728863999999, "quote_volume": 67955148.4416, "trades": 349095, "taker_buy_base": 55469.559, "taker_buy_quote": 31738308.1918 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 572.3, "high": 592.3, "low": 558.9, "close": 589.1, "volume": 252803.176, "close_time": 1728950399999, "quote_volume": 147353933.5377, "trades": 622130, "taker_buy_base": 130768.055, "taker_buy_quote": 76269272.016 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 589.0, "high": 599.9, "low": 577.7, "close": 594.5, "volume": 324305.897, "close_time": 1729036799999, "quote_volume": 191193163.4713, "trades": 935703, "taker_buy_base": 163870.926, "taker_buy_quote": 96649890.7733 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 594.6, "high": 605.5, "low": 589.7, "close": 600.9, "volume": 259951.129, "close_time": 1729123199999, "quote_volume": 155177541.6939, "trades": 732070, "taker_buy_base": 140185.652, "taker_buy_quote": 83719054.9534 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 601.0, "high": 606.3, "low": 585.1, "close": 592.9, "volume": 194199.416, "close_time": 1729209599999, "quote_volume": 115638450.5871, "trades": 574860, "taker_buy_base": 93570.265, "taker_buy_quote": 55747742.5572 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 592.9, "high": 602.4, "low": 591.8, "close": 599.2, "volume": 136743.669, "close_time": 1729295999999, "quote_volume": 81756722.0332, "trades": 421335, "taker_buy_base": 70549.63, "taker_buy_quote": 42179490.179 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 599.3, "high": 601.4, "low": 595.4, "close": 597.7, "volume": 78940.239, "close_time": 1729382399999, "quote_volume": 47206621.5769, "trades": 208927, "taker_buy_base": 39529.225, "taker_buy_quote": 23642332.8671 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 597.8, "high": 607.3, "low": 593.1, "close": 605.9, "volume": 123572.057, "close_time": 1729468799999, "quote_volume": 74016985.857, "trades": 306415, "taker_buy_base": 66012.894, "taker_buy_quote": 39554372.6899 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 605.9, "high": 611.8, "low": 591.5, "close": 598.8, "volume": 275880.778, "close_time": 1729555199999, "quote_volume": 166472429.799, "trades": 627019, "taker_buy_base": 142994.75, "taker_buy_quote": 86318025.8585 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 598.8, "high": 609.0, "low": 587.0, "close": 593.8, "volume": 203756.934, "close_time": 1729641599999, "quote_volume": 121183814.7858, "trades": 418879, "taker_buy_base": 101024.42, "taker_buy_quote": 60105547.3211 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 593.8, "high": 595.0, "low": 573.0, "close": 584.9, "volume": 225698.465, "close_time": 1729727999999, "quote_volume": 131627008.0264, "trades": 572617, "taker_buy_base": 102668.321, "taker_buy_quote": 59858983.5429 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 584.9, "high": 598.0, "low": 583.3, "close": 594.5, "volume": 145781.537, "close_time": 1729814399999, "quote_volume": 86192860.0254, "trades": 463329, "taker_buy_base": 75688.053, "taker_buy_quote": 44752330.6708 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 594.5, "high": 597.6, "low": 565.8, "close": 575.3, "volume": 254214.693, "close_time": 1729900799999, "quote_volume": 148562012.6002, "trades": 783030, "taker_buy_base": 123137.129, "taker_buy_quote": 71922679.152 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 575.3, "high": 587.1, "low": 571.6, "close": 583.4, "volume": 119987.437, "close_time": 1729987199999, "quote_volume": 69636988.2744, "trades": 422862, "taker_buy_base": 63340.996, "taker_buy_quote": 36756986.0152 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 583.4, "high": 591.0, "low": 581.7, "close": 589.2, "volume": 94455.099, "close_time": 1730073599999, "quote_volume": 55358950.4306, "trades": 270337, "taker_buy_base": 49282.811, "taker_buy_quote": 28883808.9192 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 589.3, "high": 604.6, "low": 585.5, "close": 601.1, "volume": 189815.882, "close_time": 1730159999999, "quote_volume": 112841110.9841, "trades": 592169, "taker_buy_base": 99008.208, "taker_buy_quote": 58878740.2281 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 601.1, "high": 612.2, "low": 599.9, "close": 606.3, "volume": 301555.357, "close_time": 1730246399999, "quote_volume": 183028445.4459, "trades": 684113, "taker_buy_base": 152630.668, "taker_buy_quote": 92661284.6918 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 606.3, "high": 606.7, "low": 594.1, "close": 595.6, "volume": 186706.281, "close_time": 1730332799999, "quote_volume": 111921261.7247, "trades": 532438, "taker_buy_base": 84981.261, "taker_buy_quote": 50946899.7961 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 595.5, "high": 596.5, "low": 571.1, "close": 576.6, "volume": 279156.175, "close_time": 1730419199999, "quote_volume": 162569407.1743, "trades": 570966, "taker_buy_base": 129369.026, "taker_buy_quote": 75304570.0217 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 576.5, "high": 585.5, "low": 567.7, "close": 573.1, "volume": 242255.184, "close_time": 1730505599999, "quote_volume": 139653646.5376, "trades": 699407, "taker_buy_base": 113435.933, "taker_buy_quote": 65396861.9703 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 573.1, "high": 577.2, "low": 562.4, "close": 568.6, "volume": 143716.603, "close_time": 1730591999999, "quote_volume": 81923716.4734, "trades": 368434, "taker_buy_base": 66975.219, "taker_buy_quote": 38194128.5369 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 568.6, "high": 569.3, "low": 547.0, "close": 557.7, "volume": 217508.468, "close_time": 1730678399999, "quote_volume": 121252911.9394, "trades": 701156, "taker_buy_base": 91016.788, "taker_buy_quote": 50727921.6929 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 557.7, "high": 564.8, "low": 543.6, "close": 552.5, "volume": 264951.833, "close_time": 1730764799999, "quote_volume": 147460854.17364, "trades": 773496, "taker_buy_base": 122080.264, "taker_buy_quote": 67955779.67501 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 552.51, "high": 572.8, "low": 551.22, "close": 563.21, "volume": 211437.753, "close_time": 1730851199999, "quote_volume": 118914324.13832, "trades": 803821, "taker_buy_base": 106907.212, "taker_buy_quote": 60146719.16516 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 563.21, "high": 595.0, "low": 563.0, "close": 592.22, "volume": 535934.927, "close_time": 1730937599999, "quote_volume": 312142762.64576, "trades": 1406733, "taker_buy_base": 267207.469, "taker_buy_quote": 155681528.9718 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 592.22, "high": 611.2, "low": 587.01, "close": 598.26, "volume": 377600.506, "close_time": 1731023999999, "quote_volume": 226127478.91521, "trades": 957275, "taker_buy_base": 187894.314, "taker_buy_quote": 112588476.23204 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 598.27, "high": 605.9, "low": 588.1, "close": 597.82, "volume": 318752.718, "close_time": 1731110399999, "quote_volume": 190252650.44896, "trades": 840005, "taker_buy_base": 150398.012, "taker_buy_quote": 89805835.67393 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 597.82, "high": 638.0, "low": 597.51, "close": 624.66, "volume": 772172.655, "close_time": 1731196799999, "quote_volume": 481873005.65544, "trades": 1360388, "taker_buy_base": 393130.433, "taker_buy_quote": 245155471.87992 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 624.67, "high": 644.2, "low": 611.62, "close": 627.33, "volume": 812783.747, "close_time": 1731283199999, "quote_volume": 513661217.73232, "trades": 1433530, "taker_buy_base": 405539.871, "taker_buy_quote": 256363759.66709 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 627.34, "high": 665.54, "low": 613.0, "close": 659.63, "volume": 1006384.738, "close_time": 1731369599999, "quote_volume": 635276133.39284, "trades": 1851229, "taker_buy_base": 505902.411, "taker_buy_quote": 319874186.99025 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 659.63, "high": 667.4, "low": 610.0, "close": 625.33, "volume": 1166459.013, "close_time": 1731455999999, "quote_volume": 743633998.73705, "trades": 2169201, "taker_buy_base": 542848.44, "taker_buy_quote": 346378141.73403 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 625.42, "high": 638.06, "low": 598.6, "close": 620.68, "volume": 1034672.114, "close_time": 1731542399999, "quote_volume": 638914920.75909, "trades": 1679578, "taker_buy_base": 480284.3, "taker_buy_quote": 296893774.81949 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 620.68, "high": 660.4, "low": 610.5, "close": 622.3, "volume": 1060649.7, "close_time": 1731628799999, "quote_volume": 673257806.86197, "trades": 2073886, "taker_buy_base": 519531.979, "taker_buy_quote": 329976993.20338 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 622.3, "high": 628.3, "low": 603.4, "close": 619.37, "volume": 654908.221, "close_time": 1731715199999, "quote_volume": 403836027.70154, "trades": 1675202, "taker_buy_base": 324324.27, "taker_buy_quote": 200060279.65834 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 619.37, "high": 633.7, "low": 617.5, "close": 622.69, "volume": 447887.923, "close_time": 1731801599999, "quote_volume": 279947693.94271, "trades": 1380269, "taker_buy_base": 221546.114, "taker_buy_quote": 138498321.05379 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 622.69, "high": 647.6, "low": 605.2, "close": 618.9, "volume": 595820.376, "close_time": 1731887999999, "quote_volume": 373035601.88046, "trades": 1620884, "taker_buy_base": 288897.063, "taker_buy_quote": 180940155.29964 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 618.93, "high": 630.91, "low": 612.1, "close": 618.93, "volume": 483382.136, "close_time": 1731974399999, "quote_volume": 300412598.77804, "trades": 1390991, "taker_buy_base": 234583.25, "taker_buy_quote": 145827909.52436 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 618.93, "high": 621.41, "low": 605.21, "close": 615.5, "volume": 420441.21, "close_time": 1732060799999, "quote_volume": 258923024.56484, "trades": 1223765, "taker_buy_base": 186002.965, "taker_buy_quote": 114554397.07854 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 615.49, "high": 620.78, "low": 600.0, "close": 605.39, "volume": 411142.628, "close_time": 1732147199999, "quote_volume": 251205966.08475, "trades": 1233524, "taker_buy_base": 187375.332, "taker_buy_quote": 114598586.84172 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 605.39, "high": 629.37, "low": 593.05, "close": 621.86, "volume": 647295.158, "close_time": 1732233599999, "quote_volume": 397863790.46244, "trades": 1655881, "taker_buy_base": 320718.299, "taker_buy_quote": 197260778.45904 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 621.86, "high": 639.64, "low": 615.05, "close": 633.0, "volume": 582665.923, "close_time": 1732319999999, "quote_volume": 366036815.39355, "trades": 1632171, "taker_buy_base": 285301.917, "taker_buy_quote": 179275565.005 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 633.0, "high": 680.0, "low": 631.1, "close": 650.42, "volume": 1071184.972, "close_time": 1732406399999, "quote_volume": 704006630.9684, "trades": 2402894, "taker_buy_base": 545730.226, "taker_buy_quote": 358584310.38748 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 650.42, "high": 687.75, "low": 637.08, "close": 659.65, "volume": 914571.368, "close_time": 1732492799999, "quote_volume": 603815106.11156, "trades": 1960144, "taker_buy_base": 456675.81, "taker_buy_quote": 301687205.83291 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 659.65, "high": 676.79, "low": 626.43, "close": 636.2, "volume": 783511.29, "close_time": 1732579199999, "quote_volume": 511818189.88482, "trades": 1737341, "taker_buy_base": 359913.344, "taker_buy_quote": 235289862.43321 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 636.16, "high": 645.57, "low": 600.02, "close": 613.51, "volume": 814621.938, "close_time": 1732665599999, "quote_volume": 506683169.58735, "trades": 1691253, "taker_buy_base": 394958.021, "taker_buy_quote": 245607153.06301 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 613.5, "high": 646.75, "low": 607.79, "close": 644.14, "volume": 629623.885, "close_time": 1732751999999, "quote_volume": 395138256.51757, "trades": 1463772, "taker_buy_base": 315840.028, "taker_buy_quote": 198260274.5852 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 644.15, "high": 664.68, "low": 639.79, "close": 653.83, "volume": 684789.628, "close_time": 1732838399999, "quote_volume": 447310382.25311, "trades": 1584912, "taker_buy_base": 325572.213, "taker_buy_quote": 212721133.3188 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 653.84, "high": 663.8, "low": 648.42, "close": 654.67, "volume": 429893.73, "close_time": 1732924799999, "quote_volume": 281863687.62204, "trades": 1180985, "taker_buy_base": 204696.955, "taker_buy_quote": 134234843.73461 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 654.67, "high": 677.2, "low": 648.0, "close": 653.43, "volume": 545812.569, "close_time": 1733011199999, "quote_volume": 360781212.65124, "trades": 1370197, "taker_buy_base": 263584.841, "taker_buy_quote": 174291002.50955 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 653.44, "high": 664.17, "low": 645.16, "close": 655.99, "volume": 434417.253, "close_time": 1733097599999, "quote_volume": 284736496.31933, "trades": 1206704, "taker_buy_base": 195821.472, "taker_buy_quote": 128387762.395 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 656.0, "high": 667.2, "low": 627.99, "close": 647.82, "volume": 771630.192, "close_time": 1733183999999, "quote_volume": 496814257.59973, "trades": 1857659, "taker_buy_base": 363671.599, "taker_buy_quote": 234274750.57894 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 647.83, "high": 750.01, "low": 622.85, "close": 734.64, "volume": 1575647.798, "close_time": 1733270399999, "quote_volume": 1065360654.902801, "trades": 2481338, "taker_buy_base": 813609.7899, "taker_buy_quote": 551323768.542007 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 734.64, "high": 793.86, "low": 720.0, "close": 739.53, "volume": 2092976.428, "close_time": 1733356799999, "quote_volume": 1585363383.638898, "trades": 3385203, "taker_buy_base": 1051263.0157, "taker_buy_quote": 796586187.5691518 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 739.54, "high": 739.9, "low": 690.0, "close": 717.1, "volume": 1159099.388, "close_time": 1733443199999, "quote_volume": 833940195.14058, "trades": 2206192, "taker_buy_base": 583465.147, "taker_buy_quote": 420106905.27894 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 717.1, "high": 745.93, "low": 705.06, "close": 730.22, "volume": 747138.475, "close_time": 1733529599999, "quote_volume": 543354617.64708, "trades": 1495972, "taker_buy_base": 355694.727, "taker_buy_quote": 258817011.76313 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 730.22, "high": 761.0, "low": 729.69, "close": 749.72, "volume": 445276.173, "close_time": 1733615999999, "quote_volume": 332521641.55229, "trades": 1244934, "taker_buy_base": 224356.293, "taker_buy_quote": 167564901.52504 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 749.71, "high": 757.26, "low": 727.47, "close": 742.0, "volume": 343120.564, "close_time": 1733702399999, "quote_volume": 254746861.56089, "trades": 1046084, "taker_buy_base": 164748.556, "taker_buy_quote": 122380952.30374 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 742.0, "high": 742.5, "low": 642.0, "close": 689.19, "volume": 1068109.724, "close_time": 1733788799999, "quote_volume": 750478040.89311, "trades": 2260664, "taker_buy_base": 474036.514, "taker_buy_quote": 333554568.83544 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 689.2, "high": 704.92, "low": 649.13, "close": 676.8, "volume": 984801.75, "close_time": 1733875199999, "quote_volume": 668829820.38149, "trades": 2146483, "taker_buy_base": 479352.549, "taker_buy_quote": 325795018.51865 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 676.8, "high": 713.0, "low": 658.54, "close": 711.21, "volume": 526819.302, "close_time": 1733961599999, "quote_volume": 363578391.09084, "trades": 1217954, "taker_buy_base": 278015.74, "taker_buy_quote": 191999589.39284 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 711.2, "high": 725.61, "low": 699.36, "close": 705.77, "volume": 576876.965, "close_time": 1734047999999, "quote_volume": 412636064.68138, "trades": 1423605, "taker_buy_base": 296442.694, "taker_buy_quote": 212129080.62271 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 705.77, "high": 729.88, "low": 696.8, "close": 725.72, "volume": 548598.294, "close_time": 1734134399999, "quote_volume": 392046785.60903, "trades": 1149982, "taker_buy_base": 299496.895, "taker_buy_quote": 214113892.33372 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 725.73, "high": 732.11, "low": 705.01, "close": 715.79, "volume": 341929.145, "close_time": 1734220799999, "quote_volume": 246341704.54359, "trades": 1010826, "taker_buy_base": 172172.599, "taker_buy_quote": 124078459.28453 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 715.8, "high": 724.08, "low": 702.66, "close": 718.87, "volume": 282457.795, "close_time": 1734307199999, "quote_volume": 201977197.65233, "trades": 1024397, "taker_buy_base": 128732.123, "taker_buy_quote": 92056168.2886 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 718.87, "high": 730.0, "low": 704.16, "close": 720.58, "volume": 483844.553, "close_time": 1734393599999, "quote_volume": 346826686.35011, "trades": 1382058, "taker_buy_base": 244520.142, "taker_buy_quote": 175289935.07308 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 720.58, "high": 737.37, "low": 712.24, "close": 717.69, "volume": 502868.872, "close_time": 1734479999999, "quote_volume": 364062746.7002, "trades": 1442171, "taker_buy_base": 255819.813, "taker_buy_quote": 185253993.065 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 717.7, "high": 722.0, "low": 681.0, "close": 686.38, "volume": 726576.022, "close_time": 1734566399999, "quote_volume": 513577858.41071, "trades": 1405247, "taker_buy_base": 356090.641, "taker_buy_quote": 251864338.6831 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 686.39, "high": 705.57, "low": 648.63, "close": 665.62, "volume": 840266.48, "close_time": 1734652799999, "quote_volume": 570986179.2514, "trades": 1697188, "taker_buy_base": 398098.964, "taker_buy_quote": 270872593.92203 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 665.61, "high": 680.58, "low": 618.69, "close": 678.6, "volume": 982349.406, "close_time": 1734739199999, "quote_volume": 641954913.39672, "trades": 1975278, "taker_buy_base": 466892.492, "taker_buy_quote": 305587748.98379 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 678.6, "high": 693.39, "low": 652.0, "close": 663.49, "volume": 529437.789, "close_time": 1734825599999, "quote_volume": 356262914.98044, "trades": 1047124, "taker_buy_base": 253611.575, "taker_buy_quote": 170754688.1054 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 663.5, "high": 669.71, "low": 639.37, "close": 649.77, "volume": 333704.376, "close_time": 1734911999999, "quote_volume": 219106651.6007, "trades": 818883, "taker_buy_base": 164511.436, "taker_buy_quote": 108044083.47998 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 649.77, "high": 698.5, "low": 638.1, "close": 694.16, "volume": 606364.091, "close_time": 1734998399999, "quote_volume": 407676502.73876, "trades": 1250928, "taker_buy_base": 302806.233, "taker_buy_quote": 203690336.82751 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 694.16, "high": 699.0, "low": 682.68, "close": 696.9, "volume": 386936.217, "close_time": 1735084799999, "quote_volume": 267684126.6879, "trades": 801176, "taker_buy_base": 190475.377, "taker_buy_quote": 131820617.59587 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 696.89, "high": 713.28, "low": 695.94, "close": 702.72, "volume": 232510.25, "close_time": 1735171199999, "quote_volume": 163663370.11294, "trades": 619252, "taker_buy_base": 118137.789, "taker_buy_quote": 83167971.71496 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 702.71, "high": 719.99, "low": 683.0, "close": 689.4, "volume": 381100.002, "close_time": 1735257599999, "quote_volume": 266171547.7022, "trades": 983804, "taker_buy_base": 182600.079, "taker_buy_quote": 127585679.34142 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 689.4, "high": 718.88, "low": 685.73, "close": 691.85, "volume": 347156.043, "close_time": 1735343999999, "quote_volume": 241387898.60907, "trades": 994784, "taker_buy_base": 165844.938, "taker_buy_quote": 115403423.51757 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 691.86, "high": 731.24, "low": 691.3, "close": 722.13, "volume": 344251.861, "close_time": 1735430399999, "quote_volume": 246552528.75129, "trades": 873546, "taker_buy_base": 188079.92, "taker_buy_quote": 134796278.5762 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 722.13, "high": 724.7, "low": 690.0, "close": 694.71, "volume": 241528.144, "close_time": 1735516799999, "quote_volume": 170580495.58564, "trades": 611981, "taker_buy_base": 120436.012, "taker_buy_quote": 85026437.36164 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 694.71, "high": 712.2, "low": 687.75, "close": 705.36, "volume": 297267.103, "close_time": 1735603199999, "quote_volume": 207719498.60121, "trades": 862172, "taker_buy_base": 147887.077, "taker_buy_quote": 103363994.49342 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 705.35, "high": 714.99, "low": 698.48, "close": 702.3, "volume": 235464.832, "close_time": 1735689599999, "quote_volume": 166146690.59762, "trades": 685689, "taker_buy_base": 116968.61, "taker_buy_quote": 82555416.37537 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 702.31, "high": 711.5, "low": 700.3, "close": 707.84, "volume": 135703.339, "close_time": 1735775999999, "quote_volume": 95912659.04516, "trades": 450993, "taker_buy_base": 71288.596, "taker_buy_quote": 50393053.58082 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 707.84, "high": 715.8, "low": 698.04, "close": 706.25, "volume": 292533.811, "close_time": 1735862399999, "quote_volume": 206642127.74701, "trades": 715222, "taker_buy_base": 148984.461, "taker_buy_quote": 105250999.91415 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 706.24, "high": 715.69, "low": 697.03, "close": 714.88, "volume": 291701.675, "close_time": 1735948799999, "quote_volume": 206214578.80261, "trades": 703090, "taker_buy_base": 159091.006, "taker_buy_quote": 112481688.30507 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 714.87, "high": 721.84, "low": 707.82, "close": 713.41, "volume": 167274.262, "close_time": 1736035199999, "quote_volume": 119663318.91078, "trades": 477042, "taker_buy_base": 86559.128, "taker_buy_quote": 61934765.70646 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 713.41, "high": 713.93, "low": 702.51, "close": 709.29, "volume": 115144.345, "close_time": 1736121599999, "quote_volume": 81589551.0974, "trades": 357365, "taker_buy_base": 58981.298, "taker_buy_quote": 41793844.90639 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 709.29, "high": 745.29, "low": 705.91, "close": 729.42, "volume": 357347.859, "close_time": 1736207999999, "quote_volume": 259202689.33863, "trades": 797928, "taker_buy_base": 184530.506, "taker_buy_quote": 133801847.42062 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 729.42, "high": 733.33, "low": 691.2, "close": 698.01, "volume": 436096.682, "close_time": 1736294399999, "quote_volume": 311205654.41287, "trades": 1160929, "taker_buy_base": 209418.604, "taker_buy_quote": 149719600.5228 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 698.0, "high": 707.46, "low": 674.72, "close": 696.03, "volume": 427277.957, "close_time": 1736380799999, "quote_volume": 295988402.30722, "trades": 1190705, "taker_buy_base": 207307.09, "taker_buy_quote": 143686573.49684 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 696.03, "high": 701.72, "low": 675.12, "close": 685.48, "volume": 331906.578, "close_time": 1736467199999, "quote_volume": 229395154.56301, "trades": 939316, "taker_buy_base": 162954.004, "taker_buy_quote": 112702855.91574 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 685.47, "high": 700.69, "low": 683.18, "close": 693.21, "volume": 234590.487, "close_time": 1736553599999, "quote_volume": 162476464.702, "trades": 738587, "taker_buy_base": 126493.746, "taker_buy_quote": 87614375.51518 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 693.21, "high": 701.47, "low": 690.39, "close": 696.7, "volume": 87734.79, "close_time": 1736639999999, "quote_volume": 61027521.95983, "trades": 334776, "taker_buy_base": 47204.381, "taker_buy_quote": 32838208.15294 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 696.71, "high": 698.63, "low": 689.8, "close": 693.34, "volume": 78211.295, "close_time": 1736726399999, "quote_volume": 54271115.40096, "trades": 300207, "taker_buy_base": 40615.258, "taker_buy_quote": 28184055.631 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 693.35, "high": 700.0, "low": 660.0, "close": 688.64, "volume": 386629.943, "close_time": 1736812799999, "quote_volume": 260749933.34469, "trades": 1119948, "taker_buy_base": 172285.456, "taker_buy_quote": 116338970.72958 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 688.64, "high": 699.97, "low": 686.3, "close": 698.89, "volume": 159723.609, "close_time": 1736899199999, "quote_volume": 110907862.84401, "trades": 486074, "taker_buy_base": 87445.141, "taker_buy_quote": 60736371.70723 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 698.89, "high": 715.0, "low": 688.45, "close": 714.59, "volume": 282718.752, "close_time": 1736985599999, "quote_volume": 198505959.43022, "trades": 792835, "taker_buy_base": 154387.94, "taker_buy_quote": 108432389.39035 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 714.59, "high": 717.5, "low": 700.5, "close": 708.1, "volume": 268104.726, "close_time": 1737071999999, "quote_volume": 190449199.40963, "trades": 799246, "taker_buy_base": 139424.475, "taker_buy_quote": 99040945.60188 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 708.1, "high": 729.97, "low": 708.1, "close": 721.76, "volume": 289751.278, "close_time": 1737158399999, "quote_volume": 208863892.21405, "trades": 802129, "taker_buy_base": 151672.499, "taker_buy_quote": 109373336.98918 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 721.76, "high": 723.32, "low": 695.0, "close": 709.52, "volume": 370480.456, "close_time": 1737244799999, "quote_volume": 261042036.22393, "trades": 837865, "taker_buy_base": 176895.96, "taker_buy_quote": 124655335.76936 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 709.52, "high": 714.6, "low": 676.0, "close": 683.19, "volume": 712985.298, "close_time": 1737331199999, "quote_volume": 494826558.77689, "trades": 1623738, "taker_buy_base": 336374.465, "taker_buy_quote": 233420915.57247 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 683.2, "high": 709.38, "low": 671.0, "close": 682.51, "volume": 668236.487, "close_time": 1737417599999, "quote_volume": 460253770.23451, "trades": 2049759, "taker_buy_base": 335402.821, "taker_buy_quote": 231130283.09146 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 682.51, "high": 697.0, "low": 675.01, "close": 692.21, "volume": 294203.471, "close_time": 1737503999999, "quote_volume": 201877994.17057, "trades": 1220430, "taker_buy_base": 151859.771, "taker_buy_quote": 104214564.66133 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 692.21, "high": 704.13, "low": 689.93, "close": 695.52, "volume": 218410.233, "close_time": 1737590399999, "quote_volume": 152163801.08273, "trades": 778968, "taker_buy_base": 110909.472, "taker_buy_quote": 77263294.85262 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 695.52, "high": 697.65, "low": 680.26, "close": 689.74, "volume": 331191.456, "close_time": 1737676799999, "quote_volume": 227449444.31795, "trades": 1136767, "taker_buy_base": 172713.457, "taker_buy_quote": 118625872.17482 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 689.73, "high": 691.31, "low": 678.75, "close": 680.45, "volume": 280584.305, "close_time": 1737763199999, "quote_volume": 192311060.58876, "trades": 722265, "taker_buy_base": 140230.18, "taker_buy_quote": 96140355.31464 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 680.45, "high": 689.56, "low": 677.68, "close": 686.4, "volume": 140203.276, "close_time": 1737849599999, "quote_volume": 96002980.7489, "trades": 398257, "taker_buy_base": 75622.007, "taker_buy_quote": 51781308.20444 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 686.4, "high": 690.82, "low": 664.64, "close": 667.37, "volume": 195887.168, "close_time": 1737935999999, "quote_volume": 133335964.38517, "trades": 468081, "taker_buy_base": 88543.098, "taker_buy_quote": 60403895.56732 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 667.36, "high": 680.53, "low": 637.79, "close": 679.74, "volume": 486667.795, "close_time": 1738022399999, "quote_volume": 319943135.41218, "trades": 1736427, "taker_buy_base": 226266.429, "taker_buy_quote": 149018305.19618 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 679.75, "high": 682.88, "low": 659.4, "close": 661.29, "volume": 202591.474, "close_time": 1738108799999, "quote_volume": 136320412.20259, "trades": 698982, "taker_buy_base": 89814.28, "taker_buy_quote": 60466034.76642 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 661.28, "high": 680.01, "low": 659.37, "close": 667.97, "volume": 255536.138, "close_time": 1738195199999, "quote_volume": 171429451.13217, "trades": 829325, "taker_buy_base": 114764.854, "taker_buy_quote": 76940439.0441 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 667.97, "high": 682.99, "low": 666.0, "close": 677.53, "volume": 145419.421, "close_time": 1738281599999, "quote_volume": 98572665.66848, "trades": 458024, "taker_buy_base": 76496.6, "taker_buy_quote": 51850998.53154 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 677.53, "high": 689.44, "low": 673.5, "close": 677.47, "volume": 190707.861, "close_time": 1738367999999, "quote_volume": 129837529.78904, "trades": 578966, "taker_buy_base": 99029.159, "taker_buy_quote": 67426140.07513 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 677.48, "high": 681.56, "low": 650.73, "close": 652.94, "volume": 177371.372, "close_time": 1738454399999, "quote_volume": 118479169.50354, "trades": 572608, "taker_buy_base": 86308.997, "taker_buy_quote": 57699722.53868 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 652.94, "high": 663.22, "low": 600.0, "close": 617.8, "volume": 506728.603, "close_time": 1738540799999, "quote_volume": 319686544.33016, "trades": 2193785, "taker_buy_base": 229809.49, "taker_buy_quote": 145092458.96521 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 617.8, "high": 619.19, "low": 500.0, "close": 617.21, "volume": 1340856.885, "close_time": 1738627199999, "quote_volume": 761429704.70862, "trades": 4325820, "taker_buy_base": 636341.473, "taker_buy_quote": 361857690.74544 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 617.21, "high": 619.24, "low": 557.88, "close": 572.69, "volume": 549571.473, "close_time": 1738713599999, "quote_volume": 320290589.1865, "trades": 1769343, "taker_buy_base": 269099.031, "taker_buy_quote": 156835668.31843 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 572.69, "high": 580.0, "low": 561.22, "close": 569.55, "volume": 227055.225, "close_time": 1738799999999, "quote_volume": 129716884.83023, "trades": 925294, "taker_buy_base": 113084.949, "taker_buy_quote": 64633093.80792 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 569.55, "high": 589.99, "low": 568.87, "close": 571.72, "volume": 334342.953, "close_time": 1738886399999, "quote_volume": 193969742.34818, "trades": 1102386, "taker_buy_base": 169914.165, "taker_buy_quote": 98604723.94882 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 571.71, "high": 589.9, "low": 570.58, "close": 577.71, "volume": 222673.88, "close_time": 1738972799999, "quote_volume": 129451341.96099, "trades": 857222, "taker_buy_base": 110350.646, "taker_buy_quote": 64202024.93827 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 577.7, "high": 633.73, "low": 573.62, "close": 612.39, "volume": 490805.546, "close_time": 1739059199999, "quote_volume": 297489199.61406, "trades": 1061209, "taker_buy_base": 252755.308, "taker_buy_quote": 153206110.80392 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 612.39, "high": 648.13, "low": 602.4, "close": 615.81, "volume": 774091.071, "close_time": 1739145599999, "quote_volume": 486494461.58509, "trades": 1655609, "taker_buy_base": 387923.387, "taker_buy_quote": 243583255.93883 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 615.81, "high": 622.42, "low": 596.24, "close": 618.65, "volume": 360129.038, "close_time": 1739231999999, "quote_volume": 218954195.88323, "trades": 1383830, "taker_buy_base": 181866.326, "taker_buy_quote": 110643924.08079 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 618.65, "high": 646.94, "low": 615.08, "close": 642.11, "volume": 488539.291, "close_time": 1739318399999, "quote_volume": 310084181.73871, "trades": 1641560, "taker_buy_base": 257131.664, "taker_buy_quote": 163284133.28169 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 642.12, "high": 705.48, "low": 626.88, "close": 696.93, "volume": 822216.623, "close_time": 1739404799999, "quote_volume": 547344272.16887, "trades": 2332162, "taker_buy_base": 457236.551, "taker_buy_quote": 305075608.5668 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 696.92, "high": 732.0, "low": 658.28, "close": 664.72, "volume": 1766921.695, "close_time": 1739491199999, "quote_volume": 1235503153.47365, "trades": 4414763, "taker_buy_base": 913886.039, "taker_buy_quote": 639994821.09695 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 664.73, "high": 684.86, "low": 652.0, "close": 659.71, "volume": 650460.875, "close_time": 1739577599999, "quote_volume": 435455485.36749, "trades": 1781548, "taker_buy_base": 330709.762, "taker_buy_quote": 221466576.10648 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 659.72, "high": 671.43, "low": 653.46, "close": 662.21, "volume": 255950.897, "close_time": 1739663999999, "quote_volume": 169188074.94996, "trades": 994231, "taker_buy_base": 126083.904, "taker_buy_quote": 83327781.69396 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 662.21, "high": 686.04, "low": 653.11, "close": 673.1, "volume": 362205.963, "close_time": 1739750399999, "quote_volume": 242885041.45402, "trades": 1291598, "taker_buy_base": 181474.264, "taker_buy_quote": 121707666.57568 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 673.1, "high": 682.29, "low": 657.99, "close": 667.51, "volume": 323350.276, "close_time": 1739836799999, "quote_volume": 217073600.40769, "trades": 1237030, "taker_buy_base": 165338.553, "taker_buy_quote": 111023518.19536 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 667.52, "high": 668.3, "low": 629.65, "close": 648.18, "volume": 366356.988, "close_time": 1739923199999, "quote_volume": 237605531.27277, "trades": 1391692, "taker_buy_base": 177257.309, "taker_buy_quote": 115012941.00804 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 648.19, "high": 664.44, "low": 636.99, "close": 653.38, "volume": 352798.243, "close_time": 1740009599999, "quote_volume": 230093608.31893, "trades": 1191211, "taker_buy_base": 193133.819, "taker_buy_quote": 125969321.17783 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 653.38, "high": 659.03, "low": 645.88, "close": 656.36, "volume": 215894.368, "close_time": 1740095999999, "quote_volume": 140683645.98812, "trades": 881876, "taker_buy_base": 106050.773, "taker_buy_quote": 69114738.66123 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 656.36, "high": 668.5, "low": 635.0, "close": 647.47, "volume": 317327.155, "close_time": 1740182399999, "quote_volume": 207737127.35011, "trades": 1188753, "taker_buy_base": 147783.357, "taker_buy_quote": 96718918.23002 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 647.47, "high": 679.9, "low": 645.21, "close": 668.57, "volume": 297923.184, "close_time": 1740268799999, "quote_volume": 197901565.80744, "trades": 943929, "taker_buy_base": 155840.869, "taker_buy_quote": 103524783.65619 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 668.57, "high": 671.1, "low": 648.49, "close": 658.42, "volume": 166658.013, "close_time": 1740355199999, "quote_volume": 110014935.59318, "trades": 575895, "taker_buy_base": 84848.026, "taker_buy_quote": 56019771.32977 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 658.41, "high": 659.56, "low": 610.6, "close": 614.2, "volume": 360147.153, "close_time": 1740441599999, "quote_volume": 228275603.70987, "trades": 1455350, "taker_buy_base": 166933.094, "taker_buy_quote": 105832570.00856 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 614.19, "high": 628.7, "low": 586.0, "close": 623.49, "volume": 647434.612, "close_time": 1740527999999, "quote_volume": 393335861.56722, "trades": 2577232, "taker_buy_base": 318885.089, "taker_buy_quote": 193882659.92564 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 623.49, "high": 632.14, "low": 594.07, "close": 611.57, "volume": 428035.431, "close_time": 1740614399999, "quote_volume": 263292239.55094, "trades": 1692118, "taker_buy_base": 219184.862, "taker_buy_quote": 134818476.5011 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 611.57, "high": 619.77, "low": 595.84, "close": 605.41, "volume": 295518.116, "close_time": 1740700799999, "quote_volume": 180214548.10665, "trades": 1226636, "taker_buy_base": 148033.753, "taker_buy_quote": 90303218.43496 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 605.41, "high": 606.33, "low": 559.71, "close": 588.07, "volume": 600999.319, "close_time": 1740787199999, "quote_volume": 348100030.61127, "trades": 2432030, "taker_buy_base": 290649.36, "taker_buy_quote": 168356328.2758 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 588.07, "high": 609.48, "low": 586.4, "close": 607.93, "volume": 292254.356, "close_time": 1740873599999, "quote_volume": 174627265.35593, "trades": 907408, "taker_buy_base": 138923.865, "taker_buy_quote": 83069359.86372 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 607.94, "high": 635.01, "low": 601.5, "close": 623.94, "volume": 469069.23, "close_time": 1740959999999, "quote_volume": 290922261.43101, "trades": 1562454, "taker_buy_base": 245101.1, "taker_buy_quote": 152067918.41563 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 623.94, "high": 624.36, "low": 567.5, "close": 576.1, "volume": 497949.879, "close_time": 1741046399999, "quote_volume": 296931073.33352, "trades": 1973288, "taker_buy_base": 241553.666, "taker_buy_quote": 144072117.41662 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 576.09, "high": 588.75, "low": 546.83, "close": 584.01, "volume": 488869.851, "close_time": 1741132799999, "quote_volume": 277254366.05704, "trades": 2272449, "taker_buy_base": 239364.916, "taker_buy_quote": 135969624.60744 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 584.01, "high": 606.06, "low": 580.57, "close": 598.24, "volume": 206205.988, "close_time": 1741219199999, "quote_volume": 122536170.87545, "trades": 1100570, "taker_buy_base": 109983.898, "taker_buy_quote": 65363592.43801 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 598.25, "high": 612.9, "low": 589.2, "close": 596.5, "volume": 223701.39, "close_time": 1741305599999, "quote_volume": 134753375.22754, "trades": 988783, "taker_buy_base": 115838.986, "taker_buy_quote": 69810960.69956 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 596.49, "high": 610.2, "low": 577.23, "close": 594.77, "volume": 289363.933, "close_time": 1741391999999, "quote_volume": 172750428.92419, "trades": 1444209, "taker_buy_base": 139088.377, "taker_buy_quote": 83079063.06782 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 594.77, "high": 602.77, "low": 590.11, "close": 593.1, "volume": 117220.631, "close_time": 1741478399999, "quote_volume": 69991200.96482, "trades": 584699, "taker_buy_base": 61572.326, "taker_buy_quote": 36775210.39153 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 593.1, "high": 593.1, "low": 550.2, "close": 554.65, "volume": 246382.904, "close_time": 1741564799999, "quote_volume": 140015234.56134, "trades": 1116177, "taker_buy_base": 114473.664, "taker_buy_quote": 65068828.59632 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 554.65, "high": 573.4, "low": 523.01, "close": 531.49, "volume": 410154.62, "close_time": 1741651199999, "quote_volume": 225187261.71934, "trades": 1870843, "taker_buy_base": 180204.628, "taker_buy_quote": 99065035.02858 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 531.49, "high": 566.0, "low": 507.0, "close": 551.61, "volume": 691870.521, "close_time": 1741737599999, "quote_volume": 377448189.6883, "trades": 2542958, "taker_buy_base": 356080.306, "taker_buy_quote": 194509409.31414 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 551.61, "high": 574.95, "low": 544.63, "close": 569.87, "volume": 367224.211, "close_time": 1741823999999, "quote_volume": 205368085.28517, "trades": 1256293, "taker_buy_base": 193847.468, "taker_buy_quote": 108461303.66392 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 569.87, "high": 613.71, "low": 567.99, "close": 579.8, "volume": 647497.028, "close_time": 1741910399999, "quote_volume": 379822302.22007, "trades": 1747273, "taker_buy_base": 334188.046, "taker_buy_quote": 196105919.06673 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 579.8, "high": 589.81, "low": 576.61, "close": 587.76, "volume": 213012.082, "close_time": 1741996799999, "quote_volume": 124194131.58567, "trades": 762657, "taker_buy_base": 119668.704, "taker_buy_quote": 69802426.5705 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 587.76, "high": 619.96, "low": 587.49, "close": 619.83, "volume": 254324.009, "close_time": 1742083199999, "quote_volume": 153638521.26638, "trades": 782849, "taker_buy_base": 145822.969, "taker_buy_quote": 88061716.82361 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 619.82, "high": 622.8, "low": 593.06, "close": 602.2, "volume": 255774.316, "close_time": 1742169599999, "quote_volume": 154620391.15023, "trades": 894863, "taker_buy_base": 128315.116, "taker_buy_quote": 77571862.18962 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 602.21, "high": 643.72, "low": 602.04, "close": 631.69, "volume": 591668.184, "close_time": 1742255999999, "quote_volume": 372213621.75484, "trades": 1356953, "taker_buy_base": 315023.627, "taker_buy_quote": 198094659.14582 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 631.68, "high": 643.33, "low": 620.28, "close": 627.81, "volume": 443437.833, "close_time": 1742342399999, "quote_volume": 280327124.87383, "trades": 1122369, "taker_buy_base": 234818.226, "taker_buy_quote": 148510772.63949 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 627.81, "high": 628.2, "low": 604.36, "close": 618.7, "volume": 399993.645, "close_time": 1742428799999, "quote_volume": 246061914.58732, "trades": 1063862, "taker_buy_base": 198921.712, "taker_buy_quote": 122395842.79462 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 618.71, "high": 637.75, "low": 616.55, "close": 630.47, "volume": 578472.125, "close_time": 1742515199999, "quote_volume": 363283126.57964, "trades": 1595124, "taker_buy_base": 303161.499, "taker_buy_quote": 190477016.38663 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 630.47, "high": 637.8, "low": 624.92, "close": 635.17, "volume": 262205.569, "close_time": 1742601599999, "quote_volume": 165876355.89652, "trades": 898550, "taker_buy_base": 142825.787, "taker_buy_quote": 90374452.49758 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 635.16, "high": 636.1, "low": 623.79, "close": 627.01, "volume": 140206.083, "close_time": 1742687999999, "quote_volume": 88175594.70204, "trades": 553359, "taker_buy_base": 72429.096, "taker_buy_quote": 45550910.32958 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 627.01, "high": 629.14, "low": 619.5, "close": 623.79, "volume": 155602.578, "close_time": 1742774399999, "quote_volume": 96944430.59188, "trades": 554919, "taker_buy_base": 74107.911, "taker_buy_quote": 46168947.43786 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 623.8, "high": 639.5, "low": 618.0, "close": 637.08, "volume": 307575.991, "close_time": 1742860799999, "quote_volume": 193512028.36247, "trades": 946889, "taker_buy_base": 159195.813, "taker_buy_quote": 100185500.4603 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 637.08, "high": 644.88, "low": 627.05, "close": 629.82, "volume": 554571.557, "close_time": 1742947199999, "quote_volume": 353137599.65513, "trades": 1145565, "taker_buy_base": 279526.624, "taker_buy_quote": 178017544.75809 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 629.82, "high": 634.01, "low": 615.3, "close": 617.99, "volume": 222093.835, "close_time": 1743033599999, "quote_volume": 139017120.22607, "trades": 598142, "taker_buy_base": 107003.361, "taker_buy_quote": 67014650.57561 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 618.0, "high": 642.5, "low": 617.2, "close": 637.36, "volume": 743401.847, "close_time": 1743119999999, "quote_volume": 471692258.54266, "trades": 1409175, "taker_buy_base": 404853.991, "taker_buy_quote": 257031844.97872 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 637.36, "high": 637.51, "low": 616.0, "close": 619.81, "volume": 317817.16, "close_time": 1743206399999, "quote_volume": 199721001.67967, "trades": 815115, "taker_buy_base": 162209.954, "taker_buy_quote": 102012816.82467 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 619.81, "high": 623.84, "low": 596.97, "close": 602.99, "volume": 254422.261, "close_time": 1743292799999, "quote_volume": 154421898.07789, "trades": 821221, "taker_buy_base": 117317.848, "taker_buy_quote": 71147891.75337 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 603.0, "high": 613.37, "low": 593.58, "close": 602.2, "volume": 195649.405, "close_time": 1743379199999, "quote_volume": 118304368.03307, "trades": 645314, "taker_buy_base": 94617.905, "taker_buy_quote": 57226801.24544 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 602.2, "high": 608.89, "low": 587.26, "close": 604.81, "volume": 254764.269, "close_time": 1743465599999, "quote_volume": 152922764.81958, "trades": 884465, "taker_buy_base": 124962.911, "taker_buy_quote": 75032301.51448 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 604.81, "high": 618.54, "low": 604.46, "close": 611.13, "volume": 565603.069, "close_time": 1743551999999, "quote_volume": 346421089.82224, "trades": 1089355, "taker_buy_base": 290668.752, "taker_buy_quote": 178031689.04563 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 611.12, "high": 614.0, "low": 584.85, "close": 590.68, "volume": 399507.957, "close_time": 1743638399999, "quote_volume": 240612013.9548, "trades": 1295784, "taker_buy_base": 193292.74, "taker_buy_quote": 116485587.68892 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 590.67, "high": 610.58, "low": 578.46, "close": 592.67, "volume": 507928.514, "close_time": 1743724799999, "quote_volume": 303406596.77059, "trades": 1371430, "taker_buy_base": 249191.245, "taker_buy_quote": 148930615.97128 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 592.68, "high": 600.0, "low": 585.0, "close": 597.71, "volume": 177145.405, "close_time": 1743811199999, "quote_volume": 105181815.22505, "trades": 810433, "taker_buy_base": 90706.293, "taker_buy_quote": 53859108.42922 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 597.71, "high": 599.0, "low": 588.71, "close": 593.13, "volume": 85938.079, "close_time": 1743897599999, "quote_volume": 51106827.24289, "trades": 380314, "taker_buy_base": 42255.817, "taker_buy_quote": 25136751.779 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 593.13, "high": 593.78, "low": 544.17, "close": 555.54, "volume": 332256.265, "close_time": 1743983999999, "quote_volume": 189035699.70554, "trades": 1118055, "taker_buy_base": 158081.268, "taker_buy_quote": 89897358.89043 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 555.55, "high": 567.6, "low": 520.0, "close": 554.6, "volume": 727293.86, "close_time": 1744070399999, "quote_volume": 397028708.94978, "trades": 2220788, "taker_buy_base": 359672.824, "taker_buy_quote": 196528892.59089 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 554.6, "high": 566.0, "low": 547.64, "close": 553.72, "volume": 212191.86, "close_time": 1744156799999, "quote_volume": 118512835.45122, "trades": 1049822, "taker_buy_base": 108115.704, "taker_buy_quote": 60396930.94729 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 553.72, "high": 585.97, "low": 534.3, "close": 582.32, "volume": 378370.127, "close_time": 1744243199999, "quote_volume": 213004910.74643, "trades": 1609476, "taker_buy_base": 193982.128, "taker_buy_quote": 109219970.2604 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 582.32, "high": 583.58, "low": 566.17, "close": 578.03, "volume": 369219.863, "close_time": 1744329599999, "quote_volume": 212832786.45699, "trades": 1138171, "taker_buy_base": 186081.31, "taker_buy_quote": 107293864.22683 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 578.03, "high": 590.36, "low": 575.7, "close": 585.93, "volume": 174700.72, "close_time": 1744415999999, "quote_volume": 101866043.54306, "trades": 606797, "taker_buy_base": 96173.418, "taker_buy_quote": 56083928.04283 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 585.93, "high": 600.48, "low": 584.0, "close": 597.29, "volume": 151268.708, "close_time": 1744502399999, "quote_volume": 89655284.516, "trades": 557934, "taker_buy_base": 86887.103, "taker_buy_quote": 51515080.10647 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 597.3, "high": 598.67, "low": 580.32, "close": 584.28, "volume": 144896.285, "close_time": 1744588799999, "quote_volume": 85200185.56801, "trades": 690159, "taker_buy_base": 76113.352, "taker_buy_quote": 44756998.9664 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 584.29, "high": 593.1, "low": 583.14, "close": 584.54, "volume": 153827.795, "close_time": 1744675199999, "quote_volume": 90513576.06251, "trades": 734997, "taker_buy_base": 80178.549, "taker_buy_quote": 47177512.21977 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 584.53, "high": 590.84, "low": 579.38, "close": 579.52, "volume": 141640.579, "close_time": 1744761599999, "quote_volume": 83039414.125, "trades": 536522, "taker_buy_base": 73221.639, "taker_buy_quote": 42939464.38349 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 579.52, "high": 587.0, "low": 576.0, "close": 582.8, "volume": 174537.948, "close_time": 1744847999999, "quote_volume": 101484755.50647, "trades": 657295, "taker_buy_base": 86959.904, "taker_buy_quote": 50570922.85495 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 582.8, "high": 592.97, "low": 581.0, "close": 590.49, "volume": 151848.259, "close_time": 1744934399999, "quote_volume": 89134723.84238, "trades": 484906, "taker_buy_base": 80958.213, "taker_buy_quote": 47523386.93926 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 590.5, "high": 596.08, "low": 587.08, "close": 591.71, "volume": 191575.748, "close_time": 1745020799999, "quote_volume": 113223034.09646, "trades": 437839, "taker_buy_base": 103011.453, "taker_buy_quote": 60878054.0929 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 591.7, "high": 594.49, "low": 587.7, "close": 591.73, "volume": 96609.003, "close_time": 1745107199999, "quote_volume": 57098589.6793, "trades": 302829, "taker_buy_base": 47094.893, "taker_buy_quote": 27841129.52672 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 591.74, "high": 595.23, "low": 587.5, "close": 592.77, "volume": 115343.598, "close_time": 1745193599999, "quote_volume": 68276647.28278, "trades": 355346, "taker_buy_base": 61438.772, "taker_buy_quote": 36373336.59498 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 592.77, "high": 608.52, "low": 592.53, "close": 597.34, "volume": 171926.422, "close_time": 1745279999999, "quote_volume": 103304762.56314, "trades": 606843, "taker_buy_base": 96639.431, "taker_buy_quote": 58078847.87047 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 597.32, "high": 619.9, "low": 595.0, "close": 618.51, "volume": 285468.164, "close_time": 1745366399999, "quote_volume": 173308242.979, "trades": 720292, "taker_buy_base": 143772.387, "taker_buy_quote": 87320127.76024 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 618.5, "high": 619.99, "low": 601.38, "close": 605.71, "volume": 314125.448, "close_time": 1745452799999, "quote_volume": 191839028.68921, "trades": 931184, "taker_buy_base": 154607.709, "taker_buy_quote": 94425950.10554 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 605.72, "high": 606.78, "low": 592.59, "close": 601.55, "volume": 204214.28, "close_time": 1745539199999, "quote_volume": 122518204.22908, "trades": 688342, "taker_buy_base": 100792.489, "taker_buy_quote": 60468356.25663 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 601.56, "high": 610.35, "low": 597.2, "close": 599.91, "volume": 257426.554, "close_time": 1745625599999, "quote_volume": 155796837.88555, "trades": 804129, "taker_buy_base": 125451.263, "taker_buy_quote": 75941840.30518 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 599.9, "high": 609.25, "low": 599.34, "close": 607.23, "volume": 137533.142, "close_time": 1745711999999, "quote_volume": 83138818.02772, "trades": 496928, "taker_buy_base": 67820.807, "taker_buy_quote": 40997359.68962 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 607.23, "high": 608.68, "low": 597.0, "close": 603.46, "volume": 121784.476, "close_time": 1745798399999, "quote_volume": 73282794.69697, "trades": 445823, "taker_buy_base": 59758.166, "taker_buy_quote": 35960993.53884 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 603.46, "high": 608.27, "low": 598.2, "close": 606.16, "volume": 143778.008, "close_time": 1745884799999, "quote_volume": 86833971.50822, "trades": 558813, "taker_buy_base": 76423.695, "taker_buy_quote": 46165668.28541 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 606.16, "high": 610.75, "low": 598.1, "close": 601.0, "volume": 236809.997, "close_time": 1745971199999, "quote_volume": 143146651.13683, "trades": 618674, "taker_buy_base": 115028.198, "taker_buy_quote": 69546774.25076 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 601.0, "high": 604.44, "low": 591.42, "close": 599.88, "volume": 210580.664, "close_time": 1746057599999, "quote_volume": 126352033.11528, "trades": 579043, "taker_buy_base": 102515.522, "taker_buy_quote": 61516465.80972 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 599.88, "high": 605.28, "low": 598.14, "close": 599.63, "volume": 156229.229, "close_time": 1746143999999, "quote_volume": 94008927.36652, "trades": 462918, "taker_buy_base": 76624.754, "taker_buy_quote": 46106226.36805 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 599.64, "high": 603.61, "low": 595.12, "close": 600.69, "volume": 141344.865, "close_time": 1746230399999, "quote_volume": 84772654.30253, "trades": 400361, "taker_buy_base": 75828.994, "taker_buy_quote": 45473472.17316 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 600.69, "high": 601.2, "low": 595.23, "close": 599.36, "volume": 100770.294, "close_time": 1746316799999, "quote_volume": 60296742.70511, "trades": 302618, "taker_buy_base": 47275.805, "taker_buy_quote": 28287838.71476 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 599.36, "high": 600.49, "low": 584.7, "close": 586.03, "volume": 143960.835, "close_time": 1746403199999, "quote_volume": 85298964.66439, "trades": 425251, "taker_buy_base": 56633.176, "taker_buy_quote": 33528296.63366 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 586.02, "high": 599.98, "low": 583.55, "close": 597.61, "volume": 201100.589, "close_time": 1746489599999, "quote_volume": 119371782.25071, "trades": 493859, "taker_buy_base": 121764.427, "taker_buy_quote": 72279230.42811 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 597.61, "high": 603.18, "low": 593.23, "close": 602.57, "volume": 214613.107, "close_time": 1746575999999, "quote_volume": 128368850.19364, "trades": 557571, "taker_buy_base": 110867.174, "taker_buy_quote": 66320706.46383 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 602.57, "high": 609.07, "low": 597.89, "close": 602.7, "volume": 194088.591, "close_time": 1746662399999, "quote_volume": 117132375.09366, "trades": 519932, "taker_buy_base": 95123.861, "taker_buy_quote": 57386101.54186 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 602.7, "high": 629.33, "low": 600.8, "close": 629.17, "volume": 384267.525, "close_time": 1746748799999, "quote_volume": 236647691.95012, "trades": 939619, "taker_buy_base": 213749.387, "taker_buy_quote": 131672616.58335 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 629.17, "high": 671.15, "low": 623.12, "close": 666.29, "volume": 480734.869, "close_time": 1746835199999, "quote_volume": 306980185.05931, "trades": 1362546, "taker_buy_base": 267177.721, "taker_buy_quote": 170693063.01934 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 666.29, "high": 678.95, "low": 648.83, "close": 663.9, "volume": 444595.43, "close_time": 1746921599999, "quote_volume": 294150052.77147, "trades": 1321115, "taker_buy_base": 205655.434, "taker_buy_quote": 136104919.11429 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 663.9, "high": 668.49, "low": 647.83, "close": 651.15, "volume": 319998.959, "close_time": 1747007999999, "quote_volume": 210577921.77225, "trades": 965437, "taker_buy_base": 161132.058, "taker_buy_quote": 106081184.90481 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 651.15, "high": 693.0, "low": 647.31, "close": 660.07, "volume": 586386.945, "close_time": 1747094399999, "quote_volume": 392542282.91301, "trades": 1658320, "taker_buy_base": 295553.825, "taker_buy_quote": 197899426.73381 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 660.08, "high": 672.0, "low": 640.66, "close": 664.13, "volume": 416309.75, "close_time": 1747180799999, "quote_volume": 272901658.76016, "trades": 1236144, "taker_buy_base": 202178.273, "taker_buy_quote": 132530521.2148 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 664.12, "high": 667.33, "low": 647.15, "close": 652.47, "volume": 290029.994, "close_time": 1747267199999, "quote_volume": 190546608.72786, "trades": 986450, "taker_buy_base": 132285.555, "taker_buy_quote": 86895899.86184 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 652.47, "high": 661.0, "low": 642.29, "close": 651.88, "volume": 313560.813, "close_time": 1747353599999, "quote_volume": 204057655.69996, "trades": 1164772, "taker_buy_base": 155958.471, "taker_buy_quote": 101509971.87388 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 651.88, "high": 659.97, "low": 644.0, "close": 646.76, "volume": 200793.607, "close_time": 1747439999999, "quote_volume": 131210358.66972, "trades": 766260, "taker_buy_base": 99557.406, "taker_buy_quote": 65094079.1123 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 646.76, "high": 646.9, "low": 635.05, "close": 639.51, "volume": 141777.711, "close_time": 1747526399999, "quote_volume": 90893253.2512, "trades": 656073, "taker_buy_base": 65178.49, "taker_buy_quote": 41795523.47777 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 639.5, "high": 655.19, "low": 634.39, "close": 651.53, "volume": 189475.296, "close_time": 1747612799999, "quote_volume": 122348372.20883, "trades": 690151, "taker_buy_base": 96290.237, "taker_buy_quote": 62221467.1999 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 651.54, "high": 653.53, "low": 633.51, "close": 649.62, "volume": 210901.52, "close_time": 1747699199999, "quote_volume": 135603856.35643, "trades": 806175, "taker_buy_base": 106737.212, "taker_buy_quote": 68647027.87929 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 649.62, "high": 653.75, "low": 640.14, "close": 650.0, "volume": 169584.291, "close_time": 1747785599999, "quote_volume": 109772099.60261, "trades": 632029, "taker_buy_base": 85465.73, "taker_buy_quote": 55334610.84733 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 650.0, "high": 678.0, "low": 648.49, "close": 673.31, "volume": 470531.895, "close_time": 1747871999999, "quote_volume": 311660393.95119, "trades": 1133569, "taker_buy_base": 250336.215, "taker_buy_quote": 165844964.38723 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 673.31, "high": 690.02, "low": 673.0, "close": 686.57, "volume": 390007.996, "close_time": 1747958399999, "quote_volume": 266404901.15309, "trades": 992245, "taker_buy_base": 218945.112, "taker_buy_quote": 149577785.12489 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 686.57, "high": 691.35, "low": 652.19, "close": 656.98, "volume": 343668.707, "close_time": 1748044799999, "quote_volume": 231427488.3675, "trades": 1142401, "taker_buy_base": 158745.455, "taker_buy_quote": 107053575.69443 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 656.99, "high": 677.47, "low": 655.4, "close": 668.01, "volume": 165142.039, "close_time": 1748131199999, "quote_volume": 110606139.47037, "trades": 627945, "taker_buy_base": 86453.281, "taker_buy_quote": 57901683.06552 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 668.0, "high": 671.67, "low": 657.1, "close": 669.44, "volume": 169208.322, "close_time": 1748217599999, "quote_volume": 112315213.63574, "trades": 606622, "taker_buy_base": 79479.263, "taker_buy_quote": 52774960.16916 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 669.45, "high": 678.33, "low": 668.22, "close": 674.29, "volume": 180148.252, "close_time": 1748303999999, "quote_volume": 121339916.24473, "trades": 575205, "taker_buy_base": 93070.041, "taker_buy_quote": 62697205.16877 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 674.3, "high": 697.73, "low": 666.56, "close": 686.91, "volume": 326163.491, "close_time": 1748390399999, "quote_volume": 223248228.18154, "trades": 914236, "taker_buy_base": 172052.347, "taker_buy_quote": 117719891.80567 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 686.9, "high": 689.22, "low": 680.04, "close": 686.89, "volume": 211875.743, "close_time": 1748476799999, "quote_volume": 145022738.54658, "trades": 713128, "taker_buy_base": 101541.228, "taker_buy_quote": 69514686.82641 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 686.89, "high": 691.24, "low": 673.33, "close": 675.02, "volume": 260985.136, "close_time": 1748563199999, "quote_volume": 178247626.81514, "trades": 844624, "taker_buy_base": 127245.772, "taker_buy_quote": 86956236.96873 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 675.02, "high": 678.5, "low": 653.22, "close": 655.36, "volume": 218723.509, "close_time": 1748649599999, "quote_volume": 146064088.43998, "trades": 990495, "taker_buy_base": 103160.773, "taker_buy_quote": 68918403.8607 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 655.36, "high": 661.42, "low": 645.04, "close": 658.01, "volume": 158379.39, "close_time": 1748735999999, "quote_volume": 103495185.93207, "trades": 770569, "taker_buy_base": 79462.083, "taker_buy_quote": 51951227.40387 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 658.01, "high": 662.48, "low": 647.58, "close": 660.77, "volume": 131807.448, "close_time": 1748822399999, "quote_volume": 86198532.12636, "trades": 571836, "taker_buy_base": 65702.628, "taker_buy_quote": 42976218.78148 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 660.77, "high": 667.0, "low": 650.05, "close": 665.93, "volume": 143785.605, "close_time": 1748908799999, "quote_volume": 94585715.4531, "trades": 676770, "taker_buy_base": 76180.348, "taker_buy_quote": 50141238.09459 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 665.93, "high": 673.43, "low": 657.11, "close": 661.59, "volume": 158377.459, "close_time": 1748995199999, "quote_volume": 105542302.93054, "trades": 615491, "taker_buy_base": 80831.241, "taker_buy_quote": 53866672.0269 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 661.6, "high": 671.76, "low": 660.84, "close": 663.23, "volume": 124473.802, "close_time": 1749081599999, "quote_volume": 83119492.0917, "trades": 514423, "taker_buy_base": 63265.708, "taker_buy_quote": 42246496.19477 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 663.24, "high": 670.92, "low": 625.44, "close": 633.32, "volume": 271543.149, "close_time": 1749167999999, "quote_volume": 176686621.86037, "trades": 1013492, "taker_buy_base": 123287.944, "taker_buy_quote": 80275011.91504 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 633.33, "high": 651.51, "low": 629.38, "close": 642.7, "volume": 169535.957, "close_time": 1749254399999, "quote_volume": 108901056.43203, "trades": 625128, "taker_buy_base": 83399.453, "taker_buy_quote": 53596316.79005 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 642.71, "high": 653.81, "low": 639.69, "close": 650.82, "volume": 90666.37, "close_time": 1749340799999, "quote_volume": 58781736.18277, "trades": 329816, "taker_buy_base": 49907.574, "taker_buy_quote": 32350539.12435 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 650.82, "high": 656.39, "low": 646.49, "close": 652.0, "volume": 72300.314, "close_time": 1749427199999, "quote_volume": 47052170.18367, "trades": 304842, "taker_buy_base": 36504.743, "taker_buy_quote": 23761407.7351 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 652.0, "high": 667.74, "low": 648.01, "close": 665.58, "volume": 127272.158, "close_time": 1749513599999, "quote_volume": 83644611.37634, "trades": 508179, "taker_buy_base": 71132.304, "taker_buy_quote": 46751967.88595 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 665.58, "high": 674.0, "low": 657.26, "close": 673.51, "volume": 176645.056, "close_time": 1749599999999, "quote_volume": 117408553.72931, "trades": 713456, "taker_buy_base": 94622.168, "taker_buy_quote": 62906912.08037 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 673.51, "high": 674.8, "low": 662.2, "close": 667.43, "volume": 177934.085, "close_time": 1749686399999, "quote_volume": 119080780.42267, "trades": 642930, "taker_buy_base": 93709.304, "taker_buy_quote": 62726358.54729 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 667.42, "high": 669.93, "low": 651.91, "close": 654.75, "volume": 152793.975, "close_time": 1749772799999, "quote_volume": 101339742.7784, "trades": 651576, "taker_buy_base": 78906.502, "taker_buy_quote": 52350087.72165 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 654.76, "high": 659.42, "low": 639.01, "close": 655.35, "volume": 223303.917, "close_time": 1749859199999, "quote_volume": 145072177.3044, "trades": 954080, "taker_buy_base": 109433.385, "taker_buy_quote": 71125227.6146 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 655.35, "high": 655.36, "low": 639.0, "close": 645.61, "volume": 93690.143, "close_time": 1749945599999, "quote_volume": 60587334.88062, "trades": 370153, "taker_buy_base": 43548.354, "taker_buy_quote": 28172901.36118 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 645.61, "high": 652.0, "low": 642.77, "close": 648.19, "volume": 79324.646, "close_time": 1750031999999, "quote_volume": 51386018.57671, "trades": 346804, "taker_buy_base": 43002.477, "taker_buy_quote": 27862311.42077 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 648.19, "high": 659.46, "low": 646.26, "close": 650.74, "volume": 124203.787, "close_time": 1750118399999, "quote_volume": 81319264.39316, "trades": 476014, "taker_buy_base": 66639.21, "taker_buy_quote": 43639278.63302 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 650.74, "high": 659.0, "low": 640.11, "close": 648.08, "volume": 182982.263, "close_time": 1750204799999, "quote_volume": 119391370.60418, "trades": 708532, "taker_buy_base": 93305.68, "taker_buy_quote": 60896545.51886 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 648.09, "high": 654.31, "low": 637.35, "close": 644.77, "volume": 143725.674, "close_time": 1750291199999, "quote_volume": 92747657.02993, "trades": 604528, "taker_buy_base": 68928.378, "taker_buy_quote": 44521329.66059 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 644.77, "high": 646.5, "low": 638.66, "close": 644.65, "volume": 80404.985, "close_time": 1750377599999, "quote_volume": 51715724.58785, "trades": 340969, "taker_buy_base": 41891.758, "taker_buy_quote": 26943480.56684 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 644.65, "high": 651.02, "low": 638.0, "close": 641.61, "volume": 143279.622, "close_time": 1750463999999, "quote_volume": 92391446.73424, "trades": 479084, "taker_buy_base": 73593.981, "taker_buy_quote": 47472329.10628 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 641.61, "high": 644.84, "low": 621.94, "close": 628.97, "volume": 143508.116, "close_time": 1750550399999, "quote_volume": 91039970.44005, "trades": 502284, "taker_buy_base": 63032.846, "taker_buy_quote": 40017461.26449 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 628.98, "high": 635.51, "low": 601.25, "close": 615.81, "volume": 243515.033, "close_time": 1750636799999, "quote_volume": 150461464.40226, "trades": 908458, "taker_buy_base": 122960.512, "taker_buy_quote": 76010086.43996 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 615.81, "high": 642.79, "low": 615.05, "close": 640.49, "volume": 219674.329, "close_time": 1750723199999, "quote_volume": 137434002.16861, "trades": 824397, "taker_buy_base": 124908.767, "taker_buy_quote": 78171326.59485 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 640.5, "high": 644.09, "low": 636.17, "close": 643.53, "volume": 131607.231, "close_time": 1750809599999, "quote_volume": 84247712.66687, "trades": 495451, "taker_buy_base": 70736.207, "taker_buy_quote": 45289926.30111 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 643.53, "high": 652.64, "low": 641.85, "close": 646.07, "volume": 169433.154, "close_time": 1750895999999, "quote_volume": 109446216.98338, "trades": 588673, "taker_buy_base": 88789.139, "taker_buy_quote": 57364110.64727 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 646.06, "high": 650.0, "low": 641.12, "close": 642.3, "volume": 103057.286, "close_time": 1750982399999, "quote_volume": 66552033.67641, "trades": 455413, "taker_buy_base": 52458.679, "taker_buy_quote": 33883609.08383 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 642.3, "high": 648.44, "low": 639.16, "close": 645.71, "volume": 81302.955, "close_time": 1751068799999, "quote_volume": 52434499.65195, "trades": 393437, "taker_buy_base": 42624.895, "taker_buy_quote": 27493903.09161 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 645.72, "high": 649.18, "low": 644.25, "close": 648.6, "volume": 57714.965, "close_time": 1751155199999, "quote_volume": 37311567.0011, "trades": 219864, "taker_buy_base": 33296.17, "taker_buy_quote": 21525993.96798 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 648.61, "high": 656.0, "low": 646.72, "close": 654.9, "volume": 73235.796, "close_time": 1751241599999, "quote_volume": 47617946.51691, "trades": 274297, "taker_buy_base": 41366.507, "taker_buy_quote": 26905582.17645 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 654.9, "high": 660.0, "low": 651.17, "close": 656.9, "volume": 110702.196, "close_time": 1751327999999, "quote_volume": 72511068.06305, "trades": 424941, "taker_buy_base": 61584.054, "taker_buy_quote": 40347533.51983 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 656.9, "high": 659.1, "low": 644.0, "close": 646.33, "volume": 85803.055, "close_time": 1751414399999, "quote_volume": 55853408.99266, "trades": 381179, "taker_buy_base": 43354.558, "taker_buy_quote": 28218323.51521 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 646.34, "high": 664.85, "low": 643.71, "close": 659.71, "volume": 112807.955, "close_time": 1751500799999, "quote_volume": 74257373.93229, "trades": 413737, "taker_buy_base": 60680.488, "taker_buy_quote": 39942211.09364 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 659.7, "high": 664.57, "low": 656.7, "close": 663.59, "volume": 99001.436, "close_time": 1751587199999, "quote_volume": 65465622.82548, "trades": 401632, "taker_buy_base": 53387.419, "taker_buy_quote": 35307661.39323 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 663.58, "high": 664.17, "low": 650.21, "close": 653.6, "volume": 89027.412, "close_time": 1751673599999, "quote_volume": 58469301.0502, "trades": 377665, "taker_buy_base": 45990.386, "taker_buy_quote": 30213865.09146 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 653.6, "high": 656.75, "low": 652.0, "close": 656.16, "volume": 51648.289, "close_time": 1751759999999, "quote_volume": 33813242.68712, "trades": 217046, "taker_buy_base": 27125.56, "taker_buy_quote": 17759606.18324 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 656.17, "high": 664.99, "low": 653.54, "close": 663.13, "volume": 82399.119, "close_time": 1751846399999, "quote_volume": 54387999.31117, "trades": 299084, "taker_buy_base": 43769.749, "taker_buy_quote": 28891139.34737 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 663.13, "high": 663.5, "low": 656.77, "close": 661.06, "volume": 83232.984, "close_time": 1751932799999, "quote_volume": 55019317.81961, "trades": 316562, "taker_buy_base": 46158.134, "taker_buy_quote": 30512777.27437 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 661.06, "high": 662.6, "low": 657.36, "close": 660.63, "volume": 86374.042, "close_time": 1752019199999, "quote_volume": 57014603.7036, "trades": 333828, "taker_buy_base": 45563.488, "taker_buy_quote": 30079117.88889 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 660.63, "high": 671.5, "low": 659.05, "close": 668.68, "volume": 123551.595, "close_time": 1752105599999, "quote_volume": 82087015.33234, "trades": 421990, "taker_buy_base": 68125.236, "taker_buy_quote": 45265314.99711 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 668.69, "high": 687.7, "low": 667.25, "close": 685.8, "volume": 214967.536, "close_time": 1752191999999, "quote_volume": 145245124.55052, "trades": 623891, "taker_buy_base": 122022.416, "taker_buy_quote": 82421428.01374 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 685.8, "high": 697.24, "low": 682.83, "close": 689.99, "volume": 268353.904, "close_time": 1752278399999, "quote_volume": 185244954.90644, "trades": 951072, "taker_buy_base": 139119.038, "taker_buy_quote": 96075578.59943 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 689.98, "high": 697.0, "low": 679.63, "close": 685.86, "volume": 134785.185, "close_time": 1752364799999, "quote_volume": 92906122.92625, "trades": 632277, "taker_buy_base": 65050.928, "taker_buy_quote": 44843700.45464 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 685.86, "high": 694.12, "low": 685.12, "close": 692.0, "volume": 84925.723, "close_time": 1752451199999, "quote_volume": 58641223.00475, "trades": 420139, "taker_buy_base": 46825.281, "taker_buy_quote": 32334806.12707 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 692.01, "high": 707.54, "low": 686.05, "close": 689.12, "volume": 253634.996, "close_time": 1752537599999, "quote_volume": 177173266.8273, "trades": 916315, "taker_buy_base": 134377.942, "taker_buy_quote": 93874042.34544 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 689.13, "high": 693.21, "low": 675.3, "close": 689.92, "volume": 188962.491, "close_time": 1752623999999, "quote_volume": 129048003.51493, "trades": 862340, "taker_buy_base": 89996.592, "taker_buy_quote": 61473697.73873 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 689.93, "high": 715.56, "low": 685.2, "close": 708.61, "volume": 238334.938, "close_time": 1752710399999, "quote_volume": 167032328.53935, "trades": 890354, "taker_buy_base": 133975.782, "taker_buy_quote": 93916445.27647 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 708.61, "high": 727.85, "low": 706.14, "close": 720.65, "volume": 409572.675, "close_time": 1752796799999, "quote_volume": 294063734.31481, "trades": 1476504, "taker_buy_base": 214098.341, "taker_buy_quote": 153742987.20536 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 720.64, "high": 765.56, "low": 718.73, "close": 729.92, "volume": 556430.085, "close_time": 1752883199999, "quote_volume": 412241488.29112, "trades": 1898312, "taker_buy_base": 288947.069, "taker_buy_quote": 214026467.4416 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 729.92, "high": 742.5, "low": 718.76, "close": 733.2, "volume": 188095.81, "close_time": 1752969599999, "quote_volume": 137599574.21818, "trades": 852649, "taker_buy_base": 97498.014, "taker_buy_quote": 71328905.63282 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 733.2, "high": 761.29, "low": 731.5, "close": 756.82, "volume": 253255.203, "close_time": 1753055999999, "quote_volume": 189589685.25925, "trades": 1009318, "taker_buy_base": 136482.485, "taker_buy_quote": 102190298.31837 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 756.82, "high": 781.99, "low": 746.06, "close": 766.22, "volume": 338419.952, "close_time": 1753142399999, "quote_volume": 259224085.92258, "trades": 1384348, "taker_buy_base": 175311.776, "taker_buy_quote": 134309474.71688 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 766.22, "high": 788.35, "low": 745.0, "close": 786.68, "volume": 359074.056, "close_time": 1753228799999, "quote_volume": 274410540.66907, "trades": 1533013, "taker_buy_base": 189051.432, "taker_buy_quote": 144596434.92893 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 786.69, "high": 809.84, "low": 752.47, "close": 776.74, "volume": 709087.1566, "close_time": 1753315199999, "quote_volume": 558758062.209709, "trades": 2200934, "taker_buy_base": 363308.6893, "taker_buy_quote": 286636589.352119 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 776.74, "high": 786.16, "low": 742.62, "close": 770.74, "volume": 363436.737, "close_time": 1753401599999, "quote_volume": 279037336.76837, "trades": 1671053, "taker_buy_base": 177916.133, "taker_buy_quote": 136701763.8453 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 770.74, "high": 786.0, "low": 752.22, "close": 785.45, "volume": 284068.121, "close_time": 1753487999999, "quote_volume": 218078862.99362, "trades": 1384684, "taker_buy_base": 143185.404, "taker_buy_quote": 109985208.90641 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 785.44, "high": 798.0, "low": 778.28, "close": 793.29, "volume": 128764.391, "close_time": 1753574399999, "quote_volume": 101212044.16622, "trades": 550872, "taker_buy_base": 67212.865, "taker_buy_quote": 52833457.7638 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 793.3, "high": 847.12, "low": 791.04, "close": 844.0, "volume": 397296.2555, "close_time": 1753660799999, "quote_volume": 324733711.4765263, "trades": 1227811, "taker_buy_base": 223367.1295, "taker_buy_quote": 182603893.1090563 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 844.0, "high": 861.1, "low": 820.64, "close": 824.07, "volume": 517734.6912, "close_time": 1753747199999, "quote_volume": 436930876.448927, "trades": 1777923, "taker_buy_base": 270394.3298, "taker_buy_quote": 228409553.048597 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 824.07, "high": 835.06, "low": 800.12, "close": 805.1, "volume": 427366.132, "close_time": 1753833599999, "quote_volume": 349478646.03652, "trades": 1731840, "taker_buy_base": 200895.06, "taker_buy_quote": 164406656.81907 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 805.11, "high": 811.64, "low": 766.21, "close": 793.51, "volume": 369598.736, "close_time": 1753919999999, "quote_volume": 292598414.78571, "trades": 1494587, "taker_buy_base": 185037.996, "taker_buy_quote": 146591446.45198 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 793.51, "high": 814.8, "low": 781.38, "close": 783.14, "volume": 335026.145, "close_time": 1754006399999, "quote_volume": 268061917.80243, "trades": 1282644, "taker_buy_base": 170066.862, "taker_buy_quote": 136035312.43748 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 783.13, "high": 795.4, "low": 744.69, "close": 757.08, "volume": 393831.558, "close_time": 1754092799999, "quote_volume": 303104688.78998, "trades": 1865479, "taker_buy_base": 182408.196, "taker_buy_quote": 140519509.09347 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 757.08, "high": 770.11, "low": 732.36, "close": 736.42, "volume": 209282.992, "close_time": 1754179199999, "quote_volume": 157038728.0959, "trades": 1112572, "taker_buy_base": 99390.666, "taker_buy_quote": 74658809.81908 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 736.43, "high": 755.53, "low": 730.01, "close": 751.21, "volume": 142700.965, "close_time": 1754265599999, "quote_volume": 106592055.52365, "trades": 668939, "taker_buy_base": 67936.621, "taker_buy_quote": 50736940.57058 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 751.21, "high": 770.0, "low": 750.47, "close": 768.63, "volume": 171505.406, "close_time": 1754351999999, "quote_volume": 130422799.09016, "trades": 719115, "taker_buy_base": 85212.824, "taker_buy_quote": 64806460.40334 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 768.62, "high": 769.79, "low": 745.11, "close": 755.13, "volume": 179458.96, "close_time": 1754438399999, "quote_volume": 135631922.09486, "trades": 978941, "taker_buy_base": 90442.157, "taker_buy_quote": 68318390.94219 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 755.13, "high": 774.84, "low": 746.26, "close": 769.55, "volume": 163684.71, "close_time": 1754524799999, "quote_volume": 124894215.68082, "trades": 768132, "taker_buy_base": 90487.242, "taker_buy_quote": 69129781.73795 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 769.55, "high": 788.68, "low": 764.17, "close": 788.67, "volume": 188106.802, "close_time": 1754611199999, "quote_volume": 145543031.21357, "trades": 691791, "taker_buy_base": 95229.39, "taker_buy_quote": 73741019.20331 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 788.67, "high": 798.5, "low": 780.74, "close": 793.5, "volume": 195309.718, "close_time": 1754697599999, "quote_volume": 154082425.69663, "trades": 900983, "taker_buy_base": 102280.523, "taker_buy_quote": 80686328.59771 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 793.5, "high": 819.44, "low": 792.81, "close": 798.83, "volume": 202384.753, "close_time": 1754783999999, "quote_volume": 163260549.46883, "trades": 747875, "taker_buy_base": 106002.525, "taker_buy_quote": 85496702.02823 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 798.83, "high": 815.5, "low": 793.68, "close": 807.22, "volume": 162735.303, "close_time": 1754870399999, "quote_volume": 130869121.4424, "trades": 744916, "taker_buy_base": 84194.255, "taker_buy_quote": 67729891.56969 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 807.22, "high": 827.59, "low": 792.0, "close": 805.09, "volume": 316220.572, "close_time": 1754956799999, "quote_volume": 255934175.20574, "trades": 1304619, "taker_buy_base": 159105.54, "taker_buy_quote": 128905517.82569 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 805.09, "high": 839.9, "low": 797.73, "close": 832.47, "volume": 268762.259, "close_time": 1755043199999, "quote_volume": 219773129.75768, "trades": 1077867, "taker_buy_base": 136756.863, "taker_buy_quote": 111921691.07628 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 832.48, "high": 858.89, "low": 828.23, "close": 848.01, "volume": 395861.313, "close_time": 1755129599999, "quote_volume": 334799833.79984, "trades": 1373115, "taker_buy_base": 213368.7, "taker_buy_quote": 180437594.27409 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 848.02, "high": 869.4, "low": 820.6, "close": 840.42, "volume": 592656.9793, "close_time": 1755215999999, "quote_volume": 502655557.964029, "trades": 2131970, "taker_buy_base": 307421.7693, "taker_buy_quote": 260924537.574609 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 840.42, "high": 853.53, "low": 812.57, "close": 827.81, "volume": 252091.108, "close_time": 1755302399999, "quote_volume": 210411186.81867, "trades": 1250650, "taker_buy_base": 125371.357, "taker_buy_quote": 104746279.14708 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 827.8, "high": 839.79, "low": 825.06, "close": 838.71, "volume": 114512.1, "close_time": 1755388799999, "quote_volume": 95367308.35974, "trades": 558186, "taker_buy_base": 57741.789, "taker_buy_quote": 48092809.98405 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 838.71, "high": 864.0, "low": 838.04, "close": 855.38, "volume": 164953.856, "close_time": 1755475199999, "quote_volume": 140814256.94088, "trades": 711532, "taker_buy_base": 85941.178, "taker_buy_quote": 73361835.19066 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 855.38, "high": 858.51, "low": 825.0, "close": 846.99, "volume": 233741.603, "close_time": 1755561599999, "quote_volume": 196010871.99911, "trades": 1162125, "taker_buy_base": 112962.378, "taker_buy_quote": 94741227.49797 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 847.0, "high": 851.95, "low": 823.0, "close": 824.11, "volume": 211802.026, "close_time": 1755647999999, "quote_volume": 177598520.77224, "trades": 1210799, "taker_buy_base": 101328.613, "taker_buy_quote": 85012948.38965 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 824.1, "high": 881.02, "low": 818.57, "close": 869.05, "volume": 392159.8615, "close_time": 1755734399999, "quote_volume": 332759264.4561456, "trades": 1503538, "taker_buy_base": 229884.3725, "taker_buy_quote": 195163841.0113056 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 869.05, "high": 883.86, "low": 833.46, "close": 839.49, "volume": 277889.676, "close_time": 1755820799999, "quote_volume": 237896920.484744, "trades": 1224435, "taker_buy_base": 134901.034, "taker_buy_quote": 115559615.091434 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 839.49, "high": 900.71, "low": 839.23, "close": 900.21, "volume": 430842.5317, "close_time": 1755907199999, "quote_volume": 375716244.242755, "trades": 1822909, "taker_buy_base": 229741.1065, "taker_buy_quote": 200771625.313155 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 900.2, "high": 900.21, "low": 875.55, "close": 880.42, "volume": 209279.872, "close_time": 1755993599999, "quote_volume": 185676260.6218, "trades": 1034502, "taker_buy_base": 103983.507, "taker_buy_quote": 92276333.96207 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 880.42, "high": 886.66, "low": 859.34, "close": 876.51, "volume": 289492.317, "close_time": 1756079999999, "quote_volume": 252241190.9115, "trades": 1153575, "taker_buy_base": 140966.984, "taker_buy_quote": 122826473.16471 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 876.51, "high": 880.75, "low": 832.76, "close": 839.32, "volume": 320570.155, "close_time": 1756166399999, "quote_volume": 275451434.76334, "trades": 1681385, "taker_buy_base": 150312.587, "taker_buy_quote": 129269289.85963 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 839.32, "high": 868.0, "low": 829.59, "close": 863.7, "volume": 194882.089, "close_time": 1756252799999, "quote_volume": 164870874.5443, "trades": 1093286, "taker_buy_base": 100778.366, "taker_buy_quote": 85259956.41962 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 863.7, "high": 867.1, "low": 852.9, "close": 855.18, "volume": 135243.457, "close_time": 1756339199999, "quote_volume": 116374619.66615, "trades": 889218, "taker_buy_base": 67510.656, "taker_buy_quote": 58101264.69142 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 855.18, "high": 881.36, "low": 850.85, "close": 873.47, "volume": 232414.922, "close_time": 1756425599999, "quote_volume": 202249121.93069, "trades": 1156281, "taker_buy_base": 119041.244, "taker_buy_quote": 103607827.66997 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 873.48, "high": 878.0, "low": 850.19, "close": 862.3, "volume": 180524.219, "close_time": 1756511999999, "quote_volume": 155483294.41144, "trades": 1018319, "taker_buy_base": 89373.108, "taker_buy_quote": 76991374.71728 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 862.3, "high": 864.0, "low": 851.61, "close": 862.0, "volume": 101039.981, "close_time": 1756598399999, "quote_volume": 86722431.33024, "trades": 565600, "taker_buy_base": 50717.436, "taker_buy_quote": 43534276.9814 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 862.0, "high": 867.7, "low": 857.0, "close": 857.65, "volume": 94241.193, "close_time": 1756684799999, "quote_volume": 81214520.85845, "trades": 556584, "taker_buy_base": 46655.065, "taker_buy_quote": 40207234.55687 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 857.66, "high": 869.15, "low": 840.0, "close": 845.68, "volume": 254185.715, "close_time": 1756771199999, "quote_volume": 217105498.75903, "trades": 1222034, "taker_buy_base": 122408.211, "taker_buy_quote": 104558867.42947 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 845.68, "high": 856.68, "low": 840.71, "close": 851.8, "volume": 164333.169, "close_time": 1756857599999, "quote_volume": 139702195.82979, "trades": 786975, "taker_buy_base": 83243.64, "taker_buy_quote": 70781670.94246 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 851.8, "high": 864.06, "low": 848.91, "close": 854.76, "volume": 116453.022, "close_time": 1756943999999, "quote_volume": 99662265.22545, "trades": 518178, "taker_buy_base": 58595.216, "taker_buy_quote": 50147647.78493 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 854.76, "high": 856.72, "low": 841.1, "close": 843.63, "volume": 108195.902, "close_time": 1757030399999, "quote_volume": 91679289.64725, "trades": 512461, "taker_buy_base": 52506.212, "taker_buy_quote": 44499283.92529 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 843.62, "high": 857.73, "low": 842.22, "close": 850.14, "volume": 120856.951, "close_time": 1757116799999, "quote_volume": 102670054.02438, "trades": 515156, "taker_buy_base": 61679.728, "taker_buy_quote": 52394158.76185 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 850.14, "high": 865.0, "low": 849.55, "close": 860.85, "volume": 144234.054, "close_time": 1757203199999, "quote_volume": 123901879.62194, "trades": 468263, "taker_buy_base": 79139.511, "taker_buy_quote": 67983868.76774 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 860.86, "high": 884.05, "low": 860.55, "close": 880.05, "volume": 136538.058, "close_time": 1757289599999, "quote_volume": 118996279.84708, "trades": 463226, "taker_buy_base": 78818.684, "taker_buy_quote": 68690117.28428 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 880.05, "high": 885.85, "low": 870.01, "close": 878.08, "volume": 177574.781, "close_time": 1757375999999, "quote_volume": 156027069.01887, "trades": 604041, "taker_buy_base": 88857.799, "taker_buy_quote": 78090749.53226 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 878.08, "high": 884.83, "low": 871.38, "close": 880.01, "volume": 150610.03, "close_time": 1757462399999, "quote_volume": 132237315.63281, "trades": 534537, "taker_buy_base": 77396.475, "taker_buy_quote": 67956595.57889 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 880.0, "high": 907.38, "low": 877.04, "close": 893.77, "volume": 306830.178, "close_time": 1757548799999, "quote_volume": 274181538.835692, "trades": 870907, "taker_buy_base": 167609.242, "taker_buy_quote": 149803130.191702 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 893.77, "high": 904.53, "low": 888.38, "close": 902.77, "volume": 179913.182, "close_time": 1757635199999, "quote_volume": 161378078.80814, "trades": 594895, "taker_buy_base": 97118.251, "taker_buy_quote": 87126782.63552 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 902.77, "high": 929.9, "low": 901.41, "close": 924.8, "volume": 240267.9372, "close_time": 1757721599999, "quote_volume": 219285340.4397861, "trades": 864607, "taker_buy_base": 137603.5602, "taker_buy_quote": 125603906.3691561 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 924.81, "high": 943.86, "low": 922.11, "close": 933.68, "volume": 251751.2324, "close_time": 1757807999999, "quote_volume": 234836986.2596412, "trades": 951149, "taker_buy_base": 136074.6784, "taker_buy_quote": 126943924.0752412 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 933.68, "high": 944.95, "low": 921.91, "close": 926.51, "volume": 159814.975, "close_time": 1757894399999, "quote_volume": 149043322.80995, "trades": 733414, "taker_buy_base": 78121.958, "taker_buy_quote": 72879175.20157 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 926.51, "high": 935.72, "low": 910.64, "close": 919.68, "volume": 175249.087, "close_time": 1757980799999, "quote_volume": 161428141.25427, "trades": 887020, "taker_buy_base": 83975.303, "taker_buy_quote": 77357811.00672 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 919.68, "high": 959.0, "low": 916.66, "close": 955.65, "volume": 284918.8385, "close_time": 1758067199999, "quote_volume": 267637447.7470392, "trades": 1095803, "taker_buy_base": 155360.5685, "taker_buy_quote": 146006363.5283392 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 955.65, "high": 995.44, "low": 946.1, "close": 989.98, "volume": 362193.1958, "close_time": 1758153599999, "quote_volume": 348652678.6945979, "trades": 1312915, "taker_buy_base": 193355.2128, "taker_buy_quote": 186224816.3919479 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 989.97, "high": 1006.88, "low": 979.48, "close": 981.04, "volume": 402672.5617, "close_time": 1758239999999, "quote_volume": 400199947.4299975, "trades": 1191548, "taker_buy_base": 210970.1108, "taker_buy_quote": 209746900.3466385 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 981.05, "high": 1002.99, "low": 973.9, "close": 984.1, "volume": 333582.761, "close_time": 1758326399999, "quote_volume": 329790921.50354, "trades": 1203920, "taker_buy_base": 161324.09, "taker_buy_quote": 159544427.46312 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 984.1, "high": 1048.0, "low": 982.9, "close": 1043.77, "volume": 380966.0766, "close_time": 1758412799999, "quote_volume": 385737171.3124027, "trades": 1387842, "taker_buy_base": 204009.3126, "taker_buy_quote": 206539358.8270727 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1043.77, "high": 1083.47, "low": 1039.2, "close": 1047.8, "volume": 464411.2823, "close_time": 1758499199999, "quote_volume": 492520656.676001, "trades": 1957353, "taker_buy_base": 234433.9103, "taker_buy_quote": 248564632.999053 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1047.8, "high": 1050.55, "low": 976.89, "close": 992.9, "volume": 588730.396, "close_time": 1758585599999, "quote_volume": 596953882.44591, "trades": 2238187, "taker_buy_base": 302464.673, "taker_buy_quote": 306745884.65365 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 992.9, "high": 1027.37, "low": 962.38, "close": 1015.98, "volume": 420071.07, "close_time": 1758671999999, "quote_volume": 421467277.89249, "trades": 1841480, "taker_buy_base": 206907.383, "taker_buy_quote": 207590168.43541 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1015.98, "high": 1034.5, "low": 991.46, "close": 1018.49, "volume": 363049.882, "close_time": 1758758399999, "quote_volume": 369092358.89094, "trades": 1604582, "taker_buy_base": 175023.361, "taker_buy_quote": 177929332.39975 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1018.49, "high": 1019.9, "low": 939.55, "close": 945.9, "volume": 635121.254, "close_time": 1758844799999, "quote_volume": 621318167.97413, "trades": 2137489, "taker_buy_base": 341635.077, "taker_buy_quote": 333745502.85461 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 945.9, "high": 966.23, "low": 932.01, "close": 960.8, "volume": 384757.514, "close_time": 1758931199999, "quote_volume": 364408611.11634, "trades": 1633419, "taker_buy_base": 188127.474, "taker_buy_quote": 178247962.08749 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 960.81, "high": 985.79, "low": 955.56, "close": 968.45, "volume": 245246.415, "close_time": 1759017599999, "quote_volume": 238037235.70271, "trades": 1042251, "taker_buy_base": 129612.976, "taker_buy_quote": 125820005.85085 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 968.46, "high": 993.65, "low": 962.68, "close": 993.01, "volume": 188486.48, "close_time": 1759103999999, "quote_volume": 183624760.07743, "trades": 890962, "taker_buy_base": 97493.143, "taker_buy_quote": 95003694.12573 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 993.01, "high": 1036.0, "low": 991.12, "close": 1029.79, "volume": 291982.5, "close_time": 1759190399999, "quote_volume": 295253054.46815, "trades": 1569259, "taker_buy_base": 152387.587, "taker_buy_quote": 154108704.62624 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1029.79, "high": 1034.01, "low": 992.93, "close": 1008.51, "volume": 258830.971, "close_time": 1759276799999, "quote_volume": 261981911.10553, "trades": 1437959, "taker_buy_base": 125550.314, "taker_buy_quote": 127115998.78195 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1008.51, "high": 1036.2, "low": 1003.35, "close": 1026.5, "volume": 269007.811, "close_time": 1759363199999, "quote_volume": 274516783.81454, "trades": 1361838, "taker_buy_base": 134619.181, "taker_buy_quote": 137409284.13043 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1026.5, "high": 1099.22, "low": 1022.01, "close": 1090.22, "volume": 380679.445, "close_time": 1759449599999, "quote_volume": 401900249.30658, "trades": 1876448, "taker_buy_base": 206307.66, "taker_buy_quote": 217870288.54631 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1090.22, "high": 1192.42, "low": 1083.84, "close": 1189.4, "volume": 744996.7206, "close_time": 1759535999999, "quote_volume": 842965061.361557, "trades": 3184974, "taker_buy_base": 382953.0906, "taker_buy_quote": 433406447.509357 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1189.4, "high": 1190.47, "low": 1134.93, "close": 1150.75, "volume": 337438.509, "close_time": 1759622399999, "quote_volume": 390930674.94389, "trades": 1735291, "taker_buy_base": 168230.68, "taker_buy_quote": 194923733.44062 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1150.75, "high": 1189.0, "low": 1143.14, "close": 1167.38, "volume": 306730.178, "close_time": 1759708799999, "quote_volume": 357420641.03322, "trades": 1748354, "taker_buy_base": 156620.124, "taker_buy_quote": 182505689.04852 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1167.38, "high": 1239.94, "low": 1161.85, "close": 1223.19, "volume": 587477.5601, "close_time": 1759795199999, "quote_volume": 711781233.380627, "trades": 2594739, "taker_buy_base": 322533.0891, "taker_buy_quote": 390607090.402837 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1223.17, "high": 1349.99, "low": 1204.61, "close": 1304.43, "volume": 1351678.4887, "close_time": 1759881599999, "quote_volume": 1737403256.538668, "trades": 5035273, "taker_buy_base": 692309.3967, "taker_buy_quote": 889580569.553248 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1304.43, "high": 1334.19, "low": 1264.32, "close": 1307.4, "volume": 826555.123, "close_time": 1759967999999, "quote_volume": 1076913281.89229, "trades": 3491480, "taker_buy_base": 400565.316, "taker_buy_quote": 522191363.78719 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1307.4, "high": 1320.0, "low": 1224.38, "close": 1255.35, "volume": 925627.604, "close_time": 1760054399999, "quote_volume": 1178510754.12517, "trades": 3147403, "taker_buy_base": 461892.518, "taker_buy_quote": 588360855.32562 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1255.35, "high": 1278.52, "low": 860.11, "close": 1102.47, "volume": 1505025.673, "close_time": 1760140799999, "quote_volume": 1738588911.96338, "trades": 4860775, "taker_buy_base": 711133.822, "taker_buy_quote": 823393500.64635 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1102.57, "high": 1182.76, "low": 1073.0, "close": 1135.07, "volume": 1050905.245, "close_time": 1760227199999, "quote_volume": 1181376420.04246, "trades": 4839241, "taker_buy_base": 519123.14, "taker_buy_quote": 583886221.52459 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1135.07, "high": 1319.8, "low": 1107.43, "close": 1302.65, "volume": 1205248.016, "close_time": 1760313599999, "quote_volume": 1490023746.48351, "trades": 5001950, "taker_buy_base": 639014.778, "taker_buy_quote": 790166542.34603 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1302.65, "high": 1375.11, "low": 1251.28, "close": 1294.55, "volume": 1483076.9719, "close_time": 1760399999999, "quote_volume": 1944702007.14038, "trades": 5971974, "taker_buy_base": 736421.5489, "taker_buy_quote": 966457857.04594 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1294.54, "high": 1318.26, "low": 1143.01, "close": 1208.52, "volume": 1398659.782, "close_time": 1760486399999, "quote_volume": 1691229151.13683, "trades": 6244627, "taker_buy_base": 704859.515, "taker_buy_quote": 851941399.37234 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1208.55, "high": 1222.76, "low": 1148.92, "close": 1162.57, "volume": 707327.747, "close_time": 1760572799999, "quote_volume": 836699442.94997, "trades": 3590517, "taker_buy_base": 345787.78, "taker_buy_quote": 408999532.8602 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1162.57, "high": 1195.0, "low": 1122.31, "close": 1144.83, "volume": 716826.497, "close_time": 1760659199999, "quote_volume": 835695242.85643, "trades": 3898793, "taker_buy_base": 365700.312, "taker_buy_quote": 426479644.71843 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1144.83, "high": 1156.3, "low": 1021.0, "close": 1071.15, "volume": 1066221.771, "close_time": 1760745599999, "quote_volume": 1143128765.33737, "trades": 5122105, "taker_buy_base": 517215.239, "taker_buy_quote": 553985769.84914 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1071.15, "high": 1131.05, "low": 1069.41, "close": 1092.43, "volume": 419996.517, "close_time": 1760831999999, "quote_volume": 462124290.22768, "trades": 2270208, "taker_buy_base": 211480.182, "taker_buy_quote": 232741879.61023 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1092.42, "high": 1133.76, "low": 1068.04, "close": 1109.88, "volume": 409987.572, "close_time": 1760918399999, "quote_volume": 451830662.14455, "trades": 2153017, "taker_buy_base": 200360.571, "taker_buy_quote": 220873346.28155 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1109.88, "high": 1143.2, "low": 1088.19, "close": 1100.19, "volume": 481311.055, "close_time": 1761004799999, "quote_volume": 535214259.16311, "trades": 2579921, "taker_buy_base": 240131.899, "taker_buy_quote": 267060352.48514 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1100.2, "high": 1114.53, "low": 1052.46, "close": 1057.16, "volume": 541524.501, "close_time": 1761091199999, "quote_volume": 586956054.55562, "trades": 2763340, "taker_buy_base": 274216.398, "taker_buy_quote": 297231090.64 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1057.16, "high": 1083.8, "low": 1053.25, "close": 1071.82, "volume": 397249.062, "close_time": 1761177599999, "quote_volume": 424924796.09075, "trades": 2326963, "taker_buy_base": 199920.66, "taker_buy_quote": 213900404.13212 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1071.83, "high": 1161.9, "low": 1071.83, "close": 1126.72, "volume": 774946.718, "close_time": 1761263999999, "quote_volume": 864047274.96687, "trades": 3416697, "taker_buy_base": 404035.954, "taker_buy_quote": 450611405.9494 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1126.71, "high": 1144.17, "low": 1097.39, "close": 1109.01, "volume": 342712.642, "close_time": 1761350399999, "quote_volume": 385108586.81592, "trades": 1924437, "taker_buy_base": 163399.027, "taker_buy_quote": 183665207.63432 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1109.0, "high": 1120.89, "low": 1100.96, "close": 1116.53, "volume": 162716.583, "close_time": 1761436799999, "quote_volume": 181193804.95172, "trades": 845838, "taker_buy_base": 83427.024, "taker_buy_quote": 92946786.86058 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1116.53, "high": 1143.35, "low": 1114.48, "close": 1138.19, "volume": 240939.545, "close_time": 1761523199999, "quote_volume": 272038928.2965, "trades": 1275693, "taker_buy_base": 126021.899, "taker_buy_quote": 142331655.24916 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1138.19, "high": 1182.6, "low": 1131.44, "close": 1138.88, "volume": 494467.695, "close_time": 1761609599999, "quote_volume": 569610822.72901, "trades": 2424722, "taker_buy_base": 244914.989, "taker_buy_quote": 282359009.8745 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1138.88, "high": 1148.94, "low": 1074.0, "close": 1103.45, "volume": 351579.17, "close_time": 1761695999999, "quote_volume": 395192652.3363, "trades": 2071891, "taker_buy_base": 166518.049, "taker_buy_quote": 187396501.34634 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1103.45, "high": 1121.35, "low": 1082.59, "close": 1107.7, "volume": 459713.496, "close_time": 1761782399999, "quote_volume": 510072430.34674, "trades": 2344960, "taker_buy_base": 239150.865, "taker_buy_quote": 265443635.42243 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1107.7, "high": 1129.55, "low": 1043.48, "close": 1079.05, "volume": 508291.657, "close_time": 1761868799999, "quote_volume": 554615753.48928, "trades": 2818780, "taker_buy_base": 235298.16, "taker_buy_quote": 257309667.9614 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1079.06, "high": 1104.93, "low": 1071.43, "close": 1088.9, "volume": 537669.646, "close_time": 1761955199999, "quote_volume": 584994779.09792, "trades": 2726472, "taker_buy_base": 274414.773, "taker_buy_quote": 298625330.04871 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1088.9, "high": 1096.93, "low": 1081.8, "close": 1094.53, "volume": 163493.548, "close_time": 1762041599999, "quote_volume": 178160836.27944, "trades": 851250, "taker_buy_base": 83188.166, "taker_buy_quote": 90662232.28008 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1094.54, "high": 1094.92, "low": 1071.74, "close": 1083.25, "volume": 132402.548, "close_time": 1762127999999, "quote_volume": 143615965.50532, "trades": 808562, "taker_buy_base": 62500.153, "taker_buy_quote": 67818669.70905 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1083.25, "high": 1087.24, "low": 960.18, "close": 993.54, "volume": 685198.885, "close_time": 1762214399999, "quote_volume": 695307374.09516, "trades": 3297405, "taker_buy_base": 309069.793, "taker_buy_quote": 313383637.02508 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 993.54, "high": 1002.12, "low": 880.8, "close": 936.77, "volume": 985275.518, "close_time": 1762300799999, "quote_volume": 924046511.24224, "trades": 4907198, "taker_buy_base": 470001.869, "taker_buy_quote": 441064484.81879 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 936.79, "high": 969.27, "low": 900.39, "close": 959.33, "volume": 526144.027, "close_time": 1762387199999, "quote_volume": 497402208.36976, "trades": 2910960, "taker_buy_base": 260609.721, "taker_buy_quote": 246595929.00892 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 959.32, "high": 965.23, "low": 925.07, "close": 950.4, "volume": 312622.425, "close_time": 1762473599999, "quote_volume": 295927015.25126, "trades": 1985255, "taker_buy_base": 145839.988, "taker_buy_quote": 138115238.75317 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 950.4, "high": 995.6, "low": 925.7, "close": 991.15, "volume": 452713.504, "close_time": 1762559999999, "quote_volume": 434871852.02567, "trades": 2719761, "taker_buy_base": 229360.696, "taker_buy_quote": 220497299.67699 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 991.14, "high": 1007.41, "low": 980.05, "close": 991.03, "volume": 301705.689, "close_time": 1762646399999, "quote_volume": 300155965.29685, "trades": 1766264, "taker_buy_base": 157480.253, "taker_buy_quote": 156707937.67593 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 991.01, "high": 1007.16, "low": 975.84, "close": 996.63, "volume": 256660.748, "close_time": 1762732799999, "quote_volume": 254503411.11084, "trades": 1363066, "taker_buy_base": 127015.174, "taker_buy_quote": 126001516.43329 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 996.63, "high": 1019.56, "low": 976.22, "close": 991.98, "volume": 281128.796, "close_time": 1762819199999, "quote_volume": 280689673.13887, "trades": 1713723, "taker_buy_base": 142152.536, "taker_buy_quote": 142012713.98966 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 991.99, "high": 1008.6, "low": 956.08, "close": 958.08, "volume": 283951.869, "close_time": 1762905599999, "quote_volume": 278122345.76054, "trades": 1791482, "taker_buy_base": 137190.324, "taker_buy_quote": 134393641.90685 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 958.08, "high": 978.61, "low": 937.9, "close": 952.86, "volume": 216987.116, "close_time": 1762991999999, "quote_volume": 207895272.16893, "trades": 1541836, "taker_buy_base": 103578.757, "taker_buy_quote": 99314240.33867 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 952.87, "high": 972.2, "low": 905.72, "close": 927.15, "volume": 334345.078, "close_time": 1763078399999, "quote_volume": 314259121.5093, "trades": 2155736, "taker_buy_base": 157981.142, "taker_buy_quote": 148567800.50126 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 927.15, "high": 934.04, "low": 887.88, "close": 915.25, "volume": 438193.008, "close_time": 1763164799999, "quote_volume": 401204627.31223, "trades": 2900970, "taker_buy_base": 212559.627, "taker_buy_quote": 194718210.24603 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 915.26, "high": 945.22, "low": 914.91, "close": 932.28, "volume": 161984.705, "close_time": 1763251199999, "quote_volume": 151171632.97185, "trades": 1147540, "taker_buy_base": 83545.162, "taker_buy_quote": 77975615.54439 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 932.27, "high": 949.77, "low": 908.16, "close": 926.56, "volume": 252157.877, "close_time": 1763337599999, "quote_volume": 233987143.9429, "trades": 1826002, "taker_buy_base": 123974.103, "taker_buy_quote": 115036406.07924 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 926.59, "high": 939.55, "low": 891.72, "close": 907.36, "volume": 332891.856, "close_time": 1763423999999, "quote_volume": 305134278.30436, "trades": 2543671, "taker_buy_base": 164328.162, "taker_buy_quote": 150687378.48676 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 907.36, "high": 939.99, "low": 884.4, "close": 932.79, "volume": 357275.458, "close_time": 1763510399999, "quote_volume": 326663851.75577, "trades": 2340875, "taker_buy_base": 174818.151, "taker_buy_quote": 160001834.86441 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 932.79, "high": 941.06, "low": 872.38, "close": 897.77, "volume": 296358.274, "close_time": 1763596799999, "quote_volume": 268307936.85822, "trades": 2057310, "taker_buy_base": 140186.734, "taker_buy_quote": 127014889.22146 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 897.78, "high": 917.0, "low": 865.57, "close": 866.51, "volume": 301802.981, "close_time": 1763683199999, "quote_volume": 269032673.70796, "trades": 2087055, "taker_buy_base": 145347.842, "taker_buy_quote": 129622654.84345 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 866.51, "high": 877.33, "low": 790.79, "close": 830.46, "volume": 654486.049, "close_time": 1763769599999, "quote_volume": 542979217.98351, "trades": 3636424, "taker_buy_base": 295511.992, "taker_buy_quote": 244915626.95955 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 830.47, "high": 842.93, "low": 813.77, "close": 833.78, "volume": 167225.62, "close_time": 1763855999999, "quote_volume": 138427266.23421, "trades": 1454706, "taker_buy_base": 85229.796, "taker_buy_quote": 70577104.07508 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 833.78, "high": 855.46, "low": 833.28, "close": 843.6, "volume": 167524.177, "close_time": 1763942399999, "quote_volume": 141704290.78926, "trades": 1017588, "taker_buy_base": 85621.415, "taker_buy_quote": 72427378.55116 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 843.6, "high": 876.3, "low": 830.01, "close": 864.92, "volume": 248464.802, "close_time": 1764028799999, "quote_volume": 211511619.02536, "trades": 1555651, "taker_buy_base": 122761.453, "taker_buy_quote": 104595413.37978 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 864.9, "high": 867.66, "low": 837.47, "close": 862.57, "volume": 158750.859, "close_time": 1764115199999, "quote_volume": 135823380.71101, "trades": 1086897, "taker_buy_base": 81815.914, "taker_buy_quote": 70017508.5813 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 862.58, "high": 897.25, "low": 851.72, "close": 891.78, "volume": 159649.392, "close_time": 1764201599999, "quote_volume": 139460353.89772, "trades": 1047100, "taker_buy_base": 85460.975, "taker_buy_quote": 74679484.24214 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 891.77, "high": 904.86, "low": 883.8, "close": 895.74, "volume": 141249.084, "close_time": 1764287999999, "quote_volume": 126273074.47225, "trades": 811084, "taker_buy_base": 70142.174, "taker_buy_quote": 62702913.74777 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 895.75, "high": 906.5, "low": 876.15, "close": 887.19, "volume": 174843.677, "close_time": 1764374399999, "quote_volume": 155822041.55361, "trades": 1120706, "taker_buy_base": 86675.713, "taker_buy_quote": 77279996.72268 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 887.2, "high": 889.0, "low": 868.25, "close": 872.9, "volume": 80059.932, "close_time": 1764460799999, "quote_volume": 70344820.67889, "trades": 540333, "taker_buy_base": 40731.398, "taker_buy_quote": 35789496.16716 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 872.9, "high": 899.75, "low": 869.56, "close": 875.31, "volume": 106230.587, "close_time": 1764547199999, "quote_volume": 94178228.95986, "trades": 654131, "taker_buy_base": 49757.223, "taker_buy_quote": 44105291.16189 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 875.3, "high": 877.12, "low": 801.7, "close": 826.61, "volume": 342746.385, "close_time": 1764633599999, "quote_volume": 283999640.0346, "trades": 1933181, "taker_buy_base": 163235.526, "taker_buy_quote": 135225010.56878 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 826.6, "high": 885.0, "low": 820.46, "close": 876.61, "volume": 233149.68, "close_time": 1764719999999, "quote_volume": 199034705.02779, "trades": 1487908, "taker_buy_base": 114697.369, "taker_buy_quote": 97959855.65734 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 876.6, "high": 922.63, "low": 873.6, "close": 920.76, "volume": 227309.929, "close_time": 1764806399999, "quote_volume": 204499249.05121, "trades": 1408052, "taker_buy_base": 119458.345, "taker_buy_quote": 107497858.30637 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 920.77, "high": 928.24, "low": 886.79, "close": 899.92, "volume": 165779.563, "close_time": 1764892799999, "quote_volume": 150836824.66394, "trades": 1257410, "taker_buy_base": 77610.018, "taker_buy_quote": 70634698.06641 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 899.92, "high": 907.92, "low": 870.18, "close": 883.57, "volume": 137493.999, "close_time": 1764979199999, "quote_volume": 122346994.84129, "trades": 1186200, "taker_buy_base": 66251.008, "taker_buy_quote": 58961517.16322 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 883.57, "high": 897.9, "low": 878.01, "close": 890.38, "volume": 81289.981, "close_time": 1765065599999, "quote_volume": 72211284.20858, "trades": 708493, "taker_buy_base": 41775.598, "taker_buy_quote": 37113496.91795 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 890.38, "high": 906.0, "low": 870.23, "close": 894.37, "volume": 131888.814, "close_time": 1765151999999, "quote_volume": 117366943.71489, "trades": 1094327, "taker_buy_base": 63160.206, "taker_buy_quote": 56211422.09879 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 894.38, "high": 913.29, "low": 888.93, "close": 897.12, "volume": 121354.06, "close_time": 1765238399999, "quote_volume": 109535418.55455, "trades": 1140074, "taker_buy_base": 60892.304, "taker_buy_quote": 54967902.64749 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 897.13, "high": 928.0, "low": 881.78, "close": 897.3, "volume": 209645.573, "close_time": 1765324799999, "quote_volume": 189336040.76546, "trades": 1384532, "taker_buy_base": 106836.521, "taker_buy_quote": 96534270.99141 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 897.3, "high": 915.0, "low": 884.27, "close": 893.43, "volume": 186333.021, "close_time": 1765411199999, "quote_volume": 166693561.34981, "trades": 1320366, "taker_buy_base": 91267.131, "taker_buy_quote": 81682306.99892 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 893.43, "high": 894.7, "low": 859.54, "close": 885.91, "volume": 182476.864, "close_time": 1765497599999, "quote_volume": 159114587.16925, "trades": 1436206, "taker_buy_base": 89551.251, "taker_buy_quote": 78087246.61168 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 885.92, "high": 896.07, "low": 870.58, "close": 881.58, "volume": 110640.466, "close_time": 1765583999999, "quote_volume": 97852155.11364, "trades": 973955, "taker_buy_base": 55359.369, "taker_buy_quote": 48960825.04721 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 881.59, "high": 904.22, "low": 880.32, "close": 896.82, "volume": 92401.054, "close_time": 1765670399999, "quote_volume": 82431393.00693, "trades": 650049, "taker_buy_base": 45648.034, "taker_buy_quote": 40719760.75081 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 896.82, "high": 899.5, "low": 870.11, "close": 877.27, "volume": 110914.028, "close_time": 1765756799999, "quote_volume": 98442378.82563, "trades": 858682, "taker_buy_base": 53288.164, "taker_buy_quote": 47297859.89274 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 877.27, "high": 895.42, "low": 840.75, "close": 858.6, "volume": 210867.871, "close_time": 1765843199999, "quote_volume": 182971113.85925, "trades": 1586386, "taker_buy_base": 102082.212, "taker_buy_quote": 88569487.21228 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 858.61, "high": 878.44, "low": 847.0, "close": 875.63, "volume": 240835.336, "close_time": 1765929599999, "quote_volume": 208552022.88205, "trades": 1573030, "taker_buy_base": 120674.012, "taker_buy_quote": 104517730.37088 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 875.64, "high": 876.16, "low": 833.39, "close": 843.07, "volume": 378073.209, "close_time": 1766015999999, "quote_volume": 324665474.7502, "trades": 2026373, "taker_buy_base": 186513.854, "taker_buy_quote": 160271429.96388 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 843.07, "high": 853.49, "low": 818.39, "close": 830.07, "volume": 432024.878, "close_time": 1766102399999, "quote_volume": 361452776.1874, "trades": 2203650, "taker_buy_base": 212515.734, "taker_buy_quote": 177839240.82406 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 830.08, "high": 862.33, "low": 822.38, "close": 856.17, "volume": 1227346.957, "close_time": 1766188799999, "quote_volume": 1035735760.17278, "trades": 2543581, "taker_buy_base": 611085.359, "taker_buy_quote": 515719442.03958 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 856.17, "high": 859.7, "low": 850.9, "close": 854.17, "volume": 57015.132, "close_time": 1766275199999, "quote_volume": 48685094.40048, "trades": 389041, "taker_buy_base": 26548.828, "taker_buy_quote": 22671232.73591 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 854.17, "high": 859.91, "low": 845.5, "close": 858.64, "volume": 69986.817, "close_time": 1766361599999, "quote_volume": 59650811.23645, "trades": 577502, "taker_buy_base": 36114.111, "taker_buy_quote": 30794152.845 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 858.63, "high": 871.0, "low": 850.85, "close": 858.66, "volume": 147275.988, "close_time": 1766447999999, "quote_volume": 127026489.4655, "trades": 994531, "taker_buy_base": 73524.19, "taker_buy_quote": 63422387.81425 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 858.67, "high": 861.46, "low": 838.24, "close": 844.3, "volume": 103894.874, "close_time": 1766534399999, "quote_volume": 88114840.52677, "trades": 770380, "taker_buy_base": 49716.2, "taker_buy_quote": 42169275.33845 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 844.3, "high": 850.0, "low": 835.21, "close": 846.58, "volume": 84917.781, "close_time": 1766620799999, "quote_volume": 71413872.14449, "trades": 769130, "taker_buy_base": 38828.17, "taker_buy_quote": 32662728.83526 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 846.57, "high": 847.99, "low": 826.81, "close": 829.64, "volume": 72777.087, "close_time": 1766707199999, "quote_volume": 61067016.30325, "trades": 602493, "taker_buy_base": 32470.977, "taker_buy_quote": 27255146.58131 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 829.63, "high": 847.16, "low": 821.21, "close": 834.72, "volume": 120232.786, "close_time": 1766793599999, "quote_volume": 100443874.53481, "trades": 1020709, "taker_buy_base": 58978.158, "taker_buy_quote": 49269471.08936 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 834.72, "high": 846.54, "low": 834.0, "close": 845.04, "volume": 89882.366, "close_time": 1766879999999, "quote_volume": 75505665.25729, "trades": 602676, "taker_buy_base": 44539.639, "taker_buy_quote": 37414508.36878 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 845.05, "high": 867.22, "low": 839.2, "close": 859.32, "volume": 91601.986, "close_time": 1766966399999, "quote_volume": 78245545.48423, "trades": 640033, "taker_buy_base": 49261.813, "taker_buy_quote": 42081221.77039 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 859.32, "high": 872.12, "low": 846.0, "close": 852.46, "volume": 127151.447, "close_time": 1767052799999, "quote_volume": 109137090.48325, "trades": 901806, "taker_buy_base": 67983.02, "taker_buy_quote": 58347935.3399 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 852.46, "high": 864.05, "low": 848.7, "close": 861.65, "volume": 73233.047, "close_time": 1767139199999, "quote_volume": 62791986.8921, "trades": 583039, "taker_buy_base": 36371.56, "taker_buy_quote": 31187458.21071 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 861.66, "high": 877.29, "low": 857.69, "close": 864.3, "volume": 149994.618, "close_time": 1767225599999, "quote_volume": 129779137.07024, "trades": 803509, "taker_buy_base": 76703.12, "taker_buy_quote": 66376872.20347 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 864.31, "high": 874.51, "low": 856.14, "close": 864.39, "volume": 80713.662, "close_time": 1767311999999, "quote_volume": 69705177.29618, "trades": 492045, "taker_buy_base": 38671.274, "taker_buy_quote": 33399332.81613 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 864.4, "high": 891.14, "low": 859.64, "close": 881.25, "volume": 129071.742, "close_time": 1767398399999, "quote_volume": 112918887.64463, "trades": 855739, "taker_buy_base": 65998.248, "taker_buy_quote": 57744814.80021 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 881.25, "high": 884.24, "low": 868.65, "close": 878.63, "volume": 79965.205, "close_time": 1767484799999, "quote_volume": 70042659.0416, "trades": 496690, "taker_buy_base": 40425.968, "taker_buy_quote": 35412887.44276 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 878.64, "high": 902.85, "low": 878.47, "close": 895.43, "volume": 118687.107, "close_time": 1767571199999, "quote_volume": 105626153.85529, "trades": 679228, "taker_buy_base": 61488.124, "taker_buy_quote": 54729999.20338 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 895.43, "high": 916.55, "low": 890.59, "close": 910.31, "volume": 140352.785, "close_time": 1767657599999, "quote_volume": 126791973.03969, "trades": 902286, "taker_buy_base": 76401.107, "taker_buy_quote": 69035346.07709 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 910.31, "high": 923.93, "low": 891.66, "close": 917.64, "volume": 166897.189, "close_time": 1767743999999, "quote_volume": 152112813.16727, "trades": 980125, "taker_buy_base": 85118.886, "taker_buy_quote": 77620429.52403 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 917.64, "high": 920.27, "low": 892.64, "close": 900.3, "volume": 148651.79, "close_time": 1767830399999, "quote_volume": 135043755.77855, "trades": 945321, "taker_buy_base": 77070.016, "taker_buy_quote": 70047482.07327 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 900.31, "high": 905.0, "low": 875.1, "close": 892.26, "volume": 134522.755, "close_time": 1767916799999, "quote_volume": 119360812.46211, "trades": 864836, "taker_buy_base": 67296.322, "taker_buy_quote": 59719521.70349 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 892.27, "high": 901.06, "low": 885.28, "close": 896.86, "volume": 81581.367, "close_time": 1768003199999, "quote_volume": 72871176.25689, "trades": 626159, "taker_buy_base": 44058.998, "taker_buy_quote": 39362730.00733 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 896.87, "high": 915.91, "low": 896.81, "close": 907.93, "volume": 124912.493, "close_time": 1768089599999, "quote_volume": 113143829.40285, "trades": 720398, "taker_buy_base": 60489.086, "taker_buy_quote": 54780867.73386 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 907.93, "high": 917.33, "low": 898.75, "close": 904.32, "volume": 98621.081, "close_time": 1768175999999, "quote_volume": 89755695.35323, "trades": 551818, "taker_buy_base": 48956.102, "taker_buy_quote": 44564691.69234 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 904.32, "high": 910.81, "low": 894.0, "close": 905.78, "volume": 108522.173, "close_time": 1768262399999, "quote_volume": 98140526.01559, "trades": 729122, "taker_buy_base": 58438.712, "taker_buy_quote": 52870006.46245 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 905.79, "high": 952.96, "low": 902.25, "close": 943.73, "volume": 311914.997, "close_time": 1768348799999, "quote_volume": 287537661.4946, "trades": 1182451, "taker_buy_base": 171151.84, "taker_buy_quote": 157938319.61699 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 943.73, "high": 954.68, "low": 928.5, "close": 948.47, "volume": 183208.698, "close_time": 1768435199999, "quote_volume": 172676671.03025, "trades": 1013997, "taker_buy_base": 93058.324, "taker_buy_quote": 87776302.34324 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 948.48, "high": 948.85, "low": 924.05, "close": 931.2, "volume": 131201.468, "close_time": 1768521599999, "quote_volume": 122818352.97477, "trades": 838980, "taker_buy_base": 64545.323, "taker_buy_quote": 60443814.79394 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 931.21, "high": 939.43, "low": 923.69, "close": 938.16, "volume": 77470.383, "close_time": 1768607999999, "quote_volume": 72238110.191, "trades": 542202, "taker_buy_base": 39861.235, "taker_buy_quote": 37172331.41307 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 938.17, "high": 959.52, "low": 935.5, "close": 947.12, "volume": 86187.331, "close_time": 1768694399999, "quote_volume": 81544127.02514, "trades": 486259, "taker_buy_base": 47898.476, "taker_buy_quote": 45314044.36417 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 947.11, "high": 953.33, "low": 931.7, "close": 932.51, "volume": 76848.25, "close_time": 1768780799999, "quote_volume": 72695033.76926, "trades": 500379, "taker_buy_base": 38693.922, "taker_buy_quote": 36627876.08985 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 932.51, "high": 932.51, "low": 901.0, "close": 923.6, "volume": 209440.56, "close_time": 1768867199999, "quote_volume": 193182830.06014, "trades": 1093909, "taker_buy_base": 106777.172, "taker_buy_quote": 98514086.74366 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 923.6, "high": 933.13, "low": 884.0, "close": 884.2, "volume": 163760.229, "close_time": 1768953599999, "quote_volume": 148812503.80793, "trades": 1078653, "taker_buy_base": 80329.911, "taker_buy_quote": 73067904.95212 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 884.19, "high": 893.69, "low": 864.54, "close": 883.36, "volume": 201618.221, "close_time": 1769039999999, "quote_volume": 177017116.38232, "trades": 1266425, "taker_buy_base": 95725.14, "taker_buy_quote": 84080128.93753 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 883.35, "high": 897.58, "low": 878.18, "close": 888.06, "volume": 98786.472, "close_time": 1769126399999, "quote_volume": 87897354.20676, "trades": 652610, "taker_buy_base": 48146.366, "taker_buy_quote": 42831815.33447 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 888.06, "high": 904.99, "low": 883.1, "close": 891.63, "volume": 96135.61, "close_time": 1769212799999, "quote_volume": 85731004.65856, "trades": 744307, "taker_buy_base": 49308.358, "taker_buy_quote": 43971852.13853 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 891.62, "high": 894.24, "low": 886.53, "close": 887.17, "volume": 51272.563, "close_time": 1769299199999, "quote_volume": 45676993.9904, "trades": 323050, "taker_buy_base": 24974.232, "taker_buy_quote": 22249623.64456 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 887.18, "high": 887.75, "low": 856.0, "close": 866.02, "volume": 120780.226, "close_time": 1769385599999, "quote_volume": 105238816.20596, "trades": 741112, "taker_buy_base": 57269.775, "taker_buy_quote": 49889322.25928 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 866.02, "high": 881.44, "low": 864.91, "close": 879.41, "volume": 102700.704, "close_time": 1769471999999, "quote_volume": 89665450.66266, "trades": 629068, "taker_buy_base": 50373.112, "taker_buy_quote": 43985430.34772 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 879.41, "high": 901.22, "low": 876.2, "close": 898.36, "volume": 138529.639, "close_time": 1769558399999, "quote_volume": 122795528.3296, "trades": 712731, "taker_buy_base": 58333.252, "taker_buy_quote": 51753928.57541 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 898.35, "high": 909.43, "low": 894.41, "close": 902.91, "volume": 110273.24, "close_time": 1769644799999, "quote_volume": 99488384.44138, "trades": 638568, "taker_buy_base": 52283.922, "taker_buy_quote": 47172863.83388 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 902.92, "high": 906.67, "low": 852.81, "close": 868.69, "volume": 270228.686, "close_time": 1769731199999, "quote_volume": 238573056.22689, "trades": 1294083, "taker_buy_base": 137421.519, "taker_buy_quote": 121392282.76294 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 868.69, "high": 869.77, "low": 831.83, "close": 858.81, "volume": 295951.354, "close_time": 1769817599999, "quote_volume": 250705099.01046, "trades": 1700475, "taker_buy_base": 142775.004, "taker_buy_quote": 120939279.88237 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 858.81, "high": 860.85, "low": 750.0, "close": 781.38, "volume": 407306.151, "close_time": 1769903999999, "quote_volume": 325750149.78876, "trades": 2051467, "taker_buy_base": 187865.876, "taker_buy_quote": 150274368.06224 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 781.39, "high": 789.72, "low": 739.63, "close": 758.54, "volume": 259125.52, "close_time": 1769990399999, "quote_volume": 197918631.20065, "trades": 1778205, "taker_buy_base": 129427.893, "taker_buy_quote": 98914837.09684 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 758.54, "high": 781.58, "low": 728.44, "close": 773.94, "volume": 306663.484, "close_time": 1770076799999, "quote_volume": 231808183.90377, "trades": 2070386, "taker_buy_base": 148561.588, "taker_buy_quote": 112412565.06347 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 773.94, "high": 783.57, "low": 736.08, "close": 754.78, "volume": 243948.823, "close_time": 1770163199999, "quote_volume": 186179880.26269, "trades": 2021233, "taker_buy_base": 114966.792, "taker_buy_quote": 87854784.81936 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 754.78, "high": 765.33, "low": 687.3, "close": 697.27, "volume": 424472.167, "close_time": 1770249599999, "quote_volume": 307855228.98581, "trades": 2681978, "taker_buy_base": 189408.598, "taker_buy_quote": 137616590.7343 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 697.27, "high": 703.0, "low": 602.17, "close": 608.3, "volume": 799178.67, "close_time": 1770335999999, "quote_volume": 522394593.78958, "trades": 3847910, "taker_buy_base": 359020.409, "taker_buy_quote": 234284590.32864 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 608.3, "high": 669.65, "low": 570.06, "close": 657.21, "volume": 593322.593, "close_time": 1770422399999, "quote_volume": 372108743.10323, "trades": 3501250, "taker_buy_base": 297410.542, "taker_buy_quote": 186921669.411 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 657.21, "high": 663.88, "low": 630.83, "close": 647.0, "volume": 217520.601, "close_time": 1770508799999, "quote_volume": 140501322.95354, "trades": 1196386, "taker_buy_base": 109075.411, "taker_buy_quote": 70477301.57061 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 647.01, "high": 653.0, "low": 632.3, "close": 639.93, "volume": 124172.092, "close_time": 1770595199999, "quote_volume": 79946063.82796, "trades": 868821, "taker_buy_base": 63666.146, "taker_buy_quote": 40999988.6418 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 639.93, "high": 646.15, "low": 616.01, "close": 636.39, "volume": 148751.241, "close_time": 1770681599999, "quote_volume": 94018464.11116, "trades": 1033241, "taker_buy_base": 78085.959, "taker_buy_quote": 49352728.60872 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 636.38, "high": 642.0, "low": 613.8, "close": 619.85, "volume": 153549.27, "close_time": 1770767999999, "quote_volume": 96192842.4738, "trades": 931193, "taker_buy_base": 77740.169, "taker_buy_quote": 48700880.80463 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 619.85, "high": 624.14, "low": 587.14, "close": 608.11, "volume": 236351.539, "close_time": 1770854399999, "quote_volume": 141941652.44398, "trades": 1068249, "taker_buy_base": 114159.871, "taker_buy_quote": 68578559.51766 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 608.11, "high": 620.87, "low": 600.6, "close": 614.29, "volume": 121298.457, "close_time": 1770940799999, "quote_volume": 74239627.08287, "trades": 792593, "taker_buy_base": 64829.559, "taker_buy_quote": 39695942.72187 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 614.29, "high": 622.81, "low": 592.49, "close": 618.94, "volume": 211419.814, "close_time": 1771027199999, "quote_volume": 128466424.29734, "trades": 992789, "taker_buy_base": 108867.452, "taker_buy_quote": 66171421.4498 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 618.93, "high": 637.24, "low": 615.7, "close": 632.77, "volume": 113845.924, "close_time": 1771113599999, "quote_volume": 71434358.34732, "trades": 625588, "taker_buy_base": 61221.915, "taker_buy_quote": 38421104.00124 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 632.77, "high": 642.49, "low": 608.82, "close": 615.16, "volume": 132426.591, "close_time": 1771199999999, "quote_volume": 82705229.27905, "trades": 756921, "taker_buy_base": 65706.854, "taker_buy_quote": 41092268.67469 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 615.17, "high": 631.24, "low": 604.49, "close": 627.19, "volume": 105660.883, "close_time": 1771286399999, "quote_volume": 65167083.27991, "trades": 836758, "taker_buy_base": 55988.259, "taker_buy_quote": 34538802.00807 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 627.19, "high": 631.86, "low": 609.3, "close": 617.74, "volume": 91934.084, "close_time": 1771372799999, "quote_volume": 57071374.85841, "trades": 770283, "taker_buy_base": 48525.957, "taker_buy_quote": 30160097.78351 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 617.76, "high": 626.57, "low": 601.3, "close": 604.8, "volume": 97256.01, "close_time": 1771459199999, "quote_volume": 59649032.64721, "trades": 862456, "taker_buy_base": 47484.445, "taker_buy_quote": 29130528.63074 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 604.8, "high": 614.8, "low": 596.0, "close": 607.83, "volume": 109354.363, "close_time": 1771545599999, "quote_volume": 66119479.69708, "trades": 824023, "taker_buy_base": 51640.436, "taker_buy_quote": 31216282.37697 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 607.82, "high": 629.74, "low": 601.23, "close": 625.91, "volume": 159590.806, "close_time": 1771631999999, "quote_volume": 98064976.15346, "trades": 985248, "taker_buy_base": 75778.138, "taker_buy_quote": 46615647.40158 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 625.9, "high": 634.8, "low": 624.0, "close": 625.61, "volume": 81656.565, "close_time": 1771718399999, "quote_volume": 51308152.44786, "trades": 503212, "taker_buy_base": 43774.738, "taker_buy_quote": 27514880.68335 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 625.61, "high": 626.87, "low": 610.02, "close": 614.8, "volume": 68568.879, "close_time": 1771804799999, "quote_volume": 42391475.19087, "trades": 466567, "taker_buy_base": 31889.434, "taker_buy_quote": 19719586.75707 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 614.8, "high": 616.0, "low": 583.13, "close": 596.41, "volume": 245062.961, "close_time": 1771891199999, "quote_volume": 146545469.16557, "trades": 1469415, "taker_buy_base": 114413.037, "taker_buy_quote": 68417536.89703 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 596.4, "high": 602.9, "low": 577.06, "close": 583.6, "volume": 168285.85, "close_time": 1771977599999, "quote_volume": 98873700.15517, "trades": 1203900, "taker_buy_base": 78272.846, "taker_buy_quote": 46052177.21092 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 583.61, "high": 640.55, "low": 581.51, "close": 629.42, "volume": 221645.31, "close_time": 1772063999999, "quote_volume": 136172252.02719, "trades": 1359372, "taker_buy_base": 124716.099, "taker_buy_quote": 76678293.53571 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 629.42, "high": 633.83, "low": 614.2, "close": 625.74, "volume": 126675.344, "close_time": 1772150399999, "quote_volume": 79116947.84255, "trades": 1008924, "taker_buy_base": 64688.181, "taker_buy_quote": 40421758.98041 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 625.74, "high": 633.65, "low": 605.25, "close": 614.03, "volume": 128167.72, "close_time": 1772236799999, "quote_volume": 79378256.08238, "trades": 886221, "taker_buy_base": 63885.779, "taker_buy_quote": 39558362.21918 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 614.03, "high": 621.49, "low": 588.64, "close": 617.14, "volume": 172105.1, "close_time": 1772323199999, "quote_volume": 103755874.89134, "trades": 1145377, "taker_buy_base": 82383.075, "taker_buy_quote": 49732121.22371 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 617.14, "high": 632.16, "low": 610.89, "close": 617.96, "volume": 169960.927, "close_time": 1772409599999, "quote_volume": 105952441.96004, "trades": 1101195, "taker_buy_base": 87315.211, "taker_buy_quote": 54443759.01198 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 617.96, "high": 652.87, "low": 612.96, "close": 637.79, "volume": 202581.15, "close_time": 1772495999999, "quote_volume": 128306008.70904, "trades": 1277251, "taker_buy_base": 105311.698, "taker_buy_quote": 66713094.88404 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 637.79, "high": 643.29, "low": 621.0, "close": 633.56, "volume": 150191.056, "close_time": 1772582399999, "quote_volume": 94808877.57976, "trades": 1181455, "taker_buy_base": 78791.274, "taker_buy_quote": 49749845.71896 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 633.57, "high": 666.16, "low": 626.2, "close": 657.99, "volume": 199919.683, "close_time": 1772668799999, "quote_volume": 130078197.81306, "trades": 1379237, "taker_buy_base": 106214.829, "taker_buy_quote": 69131342.60862 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 658.0, "high": 665.42, "low": 646.14, "close": 647.85, "volume": 128037.624, "close_time": 1772755199999, "quote_volume": 83739149.22326, "trades": 954090, "taker_buy_base": 61449.194, "taker_buy_quote": 40204681.79691 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 647.85, "high": 651.62, "low": 624.77, "close": 627.31, "volume": 115031.736, "close_time": 1772841599999, "quote_volume": 73307014.99299, "trades": 903096, "taker_buy_base": 57903.719, "taker_buy_quote": 36897628.61791 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 627.31, "high": 630.19, "low": 617.8, "close": 620.26, "volume": 63118.814, "close_time": 1772927999999, "quote_volume": 39462409.22281, "trades": 456293, "taker_buy_base": 31244.936, "taker_buy_quote": 19539378.11573 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 620.27, "high": 624.27, "low": 607.86, "close": 611.98, "volume": 81939.554, "close_time": 1773014399999, "quote_volume": 50532305.7637, "trades": 657174, "taker_buy_base": 41554.107, "taker_buy_quote": 25632345.58437 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 611.99, "high": 643.0, "low": 611.01, "close": 634.64, "volume": 121341.376, "close_time": 1773100799999, "quote_volume": 76493957.24374, "trades": 1099006, "taker_buy_base": 59072.789, "taker_buy_quote": 37234896.23416 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 634.64, "high": 652.36, "low": 634.38, "close": 642.0, "volume": 100783.446, "close_time": 1773187199999, "quote_volume": 64968408.80016, "trades": 971812, "taker_buy_base": 53258.328, "taker_buy_quote": 34329214.18758 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 642.01, "high": 656.29, "low": 635.02, "close": 651.46, "volume": 120145.814, "close_time": 1773273599999, "quote_volume": 77493770.03519, "trades": 1000059, "taker_buy_base": 62833.49, "taker_buy_quote": 40545197.0885 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 651.47, "high": 657.7, "low": 641.63, "close": 651.72, "volume": 101534.056, "close_time": 1773359999999, "quote_volume": 65966807.13229, "trades": 787034, "taker_buy_base": 53538.813, "taker_buy_quote": 34784828.93979 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 651.72, "high": 679.0, "low": 650.34, "close": 655.73, "volume": 231981.0, "close_time": 1773446399999, "quote_volume": 153973279.25295, "trades": 1473573, "taker_buy_base": 116308.576, "taker_buy_quote": 77197706.62064 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 655.72, "high": 658.27, "low": 650.11, "close": 657.7, "volume": 55240.265, "close_time": 1773532799999, "quote_volume": 36131084.10072, "trades": 457430, "taker_buy_base": 30084.507, "taker_buy_quote": 19678036.25633 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 657.7, "high": 679.0, "low": 654.46, "close": 673.77, "volume": 92999.094, "close_time": 1773619199999, "quote_volume": 61797092.11362, "trades": 790417, "taker_buy_base": 44476.913, "taker_buy_quote": 29538546.62711 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 673.77, "high": 687.82, "low": 670.13, "close": 679.71, "volume": 226915.256, "close_time": 1773705599999, "quote_volume": 153962533.22807, "trades": 1802402, "taker_buy_base": 110443.52, "taker_buy_quote": 74943136.37934 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 679.7, "high": 686.53, "low": 663.4, "close": 668.61, "volume": 147117.033, "close_time": 1773791999999, "quote_volume": 99192451.22816, "trades": 1289121, "taker_buy_base": 68853.62, "taker_buy_quote": 46425270.15593 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 668.62, "high": 676.47, "low": 644.43, "close": 652.27, "volume": 144505.186, "close_time": 1773878399999, "quote_volume": 95190668.30481, "trades": 1183940, "taker_buy_base": 70992.681, "taker_buy_quote": 46830093.309 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 652.28, "high": 656.4, "low": 633.32, "close": 639.15, "volume": 117679.658, "close_time": 1773964799999, "quote_volume": 75669936.48842, "trades": 953730, "taker_buy_base": 56869.091, "taker_buy_quote": 36574968.0778 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 639.16, "high": 647.65, "low": 636.38, "close": 642.11, "volume": 96688.002, "close_time": 1774051199999, "quote_volume": 62031631.98012, "trades": 844392, "taker_buy_base": 52552.968, "taker_buy_quote": 33721028.04522 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 642.11, "high": 646.38, "low": 627.76, "close": 630.7, "volume": 54236.699, "close_time": 1774137599999, "quote_volume": 34733011.0993, "trades": 443462, "taker_buy_base": 25162.098, "taker_buy_quote": 16127699.75214 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 630.7, "high": 637.7, "low": 622.16, "close": 626.41, "volume": 102353.579, "close_time": 1774223999999, "quote_volume": 64477538.30602, "trades": 887185, "taker_buy_base": 50973.12, "taker_buy_quote": 32113262.95012 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 626.41, "high": 650.85, "low": 620.33, "close": 639.11, "volume": 257556.874, "close_time": 1774310399999, "quote_volume": 164379521.08965, "trades": 1612426, "taker_buy_base": 142531.885, "taker_buy_quote": 91004577.00664 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 639.12, "high": 640.17, "low": 626.99, "close": 638.3, "volume": 101174.299, "close_time": 1774396799999, "quote_volume": 64099145.5025, "trades": 888237, "taker_buy_base": 49362.184, "taker_buy_quote": 31276892.84959 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 638.31, "high": 652.8, "low": 637.5, "close": 647.66, "volume": 117518.94, "close_time": 1774483199999, "quote_volume": 75925439.33003, "trades": 837175, "taker_buy_base": 57922.912, "taker_buy_quote": 37427284.64707 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 647.67, "high": 648.47, "low": 623.01, "close": 628.86, "volume": 94718.073, "close_time": 1774569599999, "quote_volume": 59890896.60571, "trades": 817433, "taker_buy_base": 44468.832, "taker_buy_quote": 28123235.1086 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 628.86, "high": 631.87, "low": 605.86, "close": 613.95, "volume": 131734.63, "close_time": 1774655999999, "quote_volume": 81092767.4862, "trades": 886722, "taker_buy_base": 62179.081, "taker_buy_quote": 38256554.18599 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 613.95, "high": 619.0, "low": 609.9, "close": 611.08, "volume": 70087.882, "close_time": 1774742399999, "quote_volume": 43031613.67827, "trades": 442352, "taker_buy_base": 34968.112, "taker_buy_quote": 21470993.65479 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 611.08, "high": 615.3, "low": 596.42, "close": 606.09, "volume": 83411.719, "close_time": 1774828799999, "quote_volume": 50783703.52176, "trades": 565759, "taker_buy_base": 34998.234, "taker_buy_quote": 21336298.40136 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 606.09, "high": 621.4, "low": 605.09, "close": 609.29, "volume": 122880.083, "close_time": 1774915199999, "quote_volume": 75659973.45205, "trades": 816091, "taker_buy_base": 55878.607, "taker_buy_quote": 34405822.37683 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 609.29, "high": 619.77, "low": 598.82, "close": 617.43, "volume": 139130.615, "close_time": 1775001599999, "quote_volume": 84997108.68721, "trades": 949176, "taker_buy_base": 63421.954, "taker_buy_quote": 38752299.77295 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 617.42, "high": 621.9, "low": 609.58, "close": 610.81, "volume": 126557.565, "close_time": 1775087999999, "quote_volume": 77893570.08412, "trades": 890781, "taker_buy_base": 55813.274, "taker_buy_quote": 34364028.55033 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 610.81, "high": 613.6, "low": 570.31, "close": 583.52, "volume": 297618.319, "close_time": 1775174399999, "quote_volume": 174048190.49806, "trades": 1538408, "taker_buy_base": 133822.686, "taker_buy_quote": 78138129.91235 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 583.52, "high": 590.31, "low": 581.93, "close": 588.31, "volume": 76506.375, "close_time": 1775260799999, "quote_volume": 44847916.33419, "trades": 560310, "taker_buy_base": 38956.596, "taker_buy_quote": 22840686.46553 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 588.32, "high": 596.58, "low": 587.1, "close": 593.36, "volume": 59665.434, "close_time": 1775347199999, "quote_volume": 35254615.99161, "trades": 382321, "taker_buy_base": 28404.057, "taker_buy_quote": 16782739.80976 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 593.36, "high": 604.06, "low": 587.13, "close": 601.5, "volume": 78031.95, "close_time": 1775433599999, "quote_volume": 46287970.03219, "trades": 541348, "taker_buy_base": 39306.645, "taker_buy_quote": 23325424.70699 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 601.5, "high": 610.29, "low": 596.25, "close": 600.11, "volume": 104959.549, "close_time": 1775519999999, "quote_volume": 63421393.58738, "trades": 747798, "taker_buy_base": 51296.036, "taker_buy_quote": 31002971.15877 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 600.1, "high": 624.85, "low": 592.2, "close": 620.1, "volume": 163526.892, "close_time": 1775606399999, "quote_volume": 99075907.03912, "trades": 974587, "taker_buy_base": 88247.532, "taker_buy_quote": 53449631.06406 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 620.11, "high": 621.46, "low": 599.45, "close": 601.16, "volume": 162114.686, "close_time": 1775692799999, "quote_volume": 99086250.75171, "trades": 845088, "taker_buy_base": 69478.164, "taker_buy_quote": 42474264.91138 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 601.15, "high": 612.1, "low": 596.94, "close": 603.03, "volume": 107305.176, "close_time": 1775779199999, "quote_volume": 64745254.92078, "trades": 730222, "taker_buy_base": 55195.166, "taker_buy_quote": 33317019.82364 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 603.03, "high": 610.34, "low": 597.4, "close": 605.54, "volume": 104265.932, "close_time": 1775865599999, "quote_volume": 62943869.04619, "trades": 660899, "taker_buy_base": 54252.346, "taker_buy_quote": 32751877.63507 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 605.54, "high": 614.12, "low": 603.4, "close": 607.05, "volume": 94267.47, "close_time": 1775951999999, "quote_volume": 57229812.41951, "trades": 494689, "taker_buy_base": 48349.288, "taker_buy_quote": 29350668.00813 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 607.06, "high": 607.44, "low": 589.1, "close": 592.19, "volume": 103774.251, "close_time": 1776038399999, "quote_volume": 61708268.2182, "trades": 661063, "taker_buy_base": 50032.698, "taker_buy_quote": 29741520.92888 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 592.19, "high": 617.97, "low": 591.6, "close": 614.71, "volume": 138504.5, "close_time": 1776124799999, "quote_volume": 83667752.5612, "trades": 862725, "taker_buy_base": 74123.117, "taker_buy_quote": 44772042.48729 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 614.71, "high": 625.38, "low": 610.86, "close": 613.75, "volume": 173382.031, "close_time": 1776211199999, "quote_volume": 107004230.66104, "trades": 839311, "taker_buy_base": 94033.744, "taker_buy_quote": 58046539.84419 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 613.75, "high": 627.64, "low": 610.45, "close": 622.59, "volume": 114943.22, "close_time": 1776297599999, "quote_volume": 71047431.2543, "trades": 677788, "taker_buy_base": 62429.299, "taker_buy_quote": 38594429.73078 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 622.58, "high": 637.4, "low": 614.89, "close": 635.77, "volume": 131546.701, "close_time": 1776383999999, "quote_volume": 82305644.4231, "trades": 929913, "taker_buy_base": 67822.951, "taker_buy_quote": 42456690.7119 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 635.77, "high": 645.67, "low": 626.66, "close": 643.12, "volume": 153486.838, "close_time": 1776470399999, "quote_volume": 97715237.01149, "trades": 991499, "taker_buy_base": 78515.797, "taker_buy_quote": 49997443.09312 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 643.12, "high": 648.79, "low": 628.03, "close": 629.9, "volume": 119665.359, "close_time": 1776556799999, "quote_volume": 76422904.87484, "trades": 773964, "taker_buy_base": 59656.029, "taker_buy_quote": 38098062.98558 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 629.9, "high": 630.43, "low": 615.0, "close": 616.06, "volume": 100590.742, "close_time": 1776643199999, "quote_volume": 62599268.67886, "trades": 717165, "taker_buy_base": 50238.869, "taker_buy_quote": 31264205.92837 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 616.07, "high": 632.08, "low": 615.97, "close": 629.26, "volume": 92147.711, "close_time": 1776729599999, "quote_volume": 57634537.69358, "trades": 760489, "taker_buy_base": 47261.464, "taker_buy_quote": 29558099.73428 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 629.26, "high": 640.7, "low": 625.0, "close": 631.72, "volume": 105373.239, "close_time": 1776815999999, "quote_volume": 66708621.6678, "trades": 755473, "taker_buy_base": 54895.338, "taker_buy_quote": 34756110.27668 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 631.73, "high": 654.19, "low": 631.19, "close": 637.47, "volume": 134986.339, "close_time": 1776902399999, "quote_volume": 86905991.32744, "trades": 795265, "taker_buy_base": 67928.799, "taker_buy_quote": 43741167.0742 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 637.47, "high": 640.38, "low": 631.0, "close": 638.54, "volume": 98409.256, "close_time": 1776988799999, "quote_volume": 62573305.06496, "trades": 672282, "taker_buy_base": 50962.222, "taker_buy_quote": 32404682.25374 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 638.55, "high": 640.49, "low": 632.04, "close": 636.21, "volume": 70625.818, "close_time": 1777075199999, "quote_volume": 44968429.27877, "trades": 553287, "taker_buy_base": 38832.861, "taker_buy_quote": 24728495.95456 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 636.21, "high": 638.5, "low": 631.21, "close": 631.85, "volume": 32745.074, "close_time": 1777161599999, "quote_volume": 20828897.05924, "trades": 197521, "taker_buy_base": 17236.161, "taker_buy_quote": 10965783.16542 } ] } }, "last_update": "2026-04-25T18:53:30.463467" }