{ "symbol": "DASHUSDT", "fetched_at": "2026-04-10T08:57:37.811453", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 53.98, "high": 57.94, "low": 53.07, "close": 54.87, "volume": 149875.908, "close_time": 1760259599999, "quote_volume": 8352215.02842, "trades": 60343, "taker_buy_base": 76400.573, "taker_buy_quote": 4266064.24516 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 54.87, "high": 57.0, "low": 54.21, "close": 55.78, "volume": 88031.012, "close_time": 1760263199999, "quote_volume": 4919755.72135, "trades": 44739, "taker_buy_base": 44832.404, "taker_buy_quote": 2509355.67989 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 55.84, "high": 59.58, "low": 54.85, "close": 57.61, "volume": 118360.306, "close_time": 1760266799999, "quote_volume": 6822217.81884, "trades": 33884, "taker_buy_base": 63304.251, "taker_buy_quote": 3650924.88606 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 57.61, "high": 59.6, "low": 54.5, "close": 57.62, "volume": 106725.734, "close_time": 1760270399999, "quote_volume": 6093820.74801, "trades": 30312, "taker_buy_base": 51446.766, "taker_buy_quote": 2942681.9888 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 57.61, "high": 58.65, "low": 55.14, "close": 55.86, "volume": 65336.669, "close_time": 1760273999999, "quote_volume": 3709506.18612, "trades": 28904, "taker_buy_base": 32654.12, "taker_buy_quote": 1857100.15554 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 55.87, "high": 56.39, "low": 53.5, "close": 54.33, "volume": 93080.332, "close_time": 1760277599999, "quote_volume": 5059349.9643, "trades": 19348, "taker_buy_base": 45868.991, "taker_buy_quote": 2493114.35787 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 54.32, "high": 54.75, "low": 52.77, "close": 53.61, "volume": 63991.232, "close_time": 1760281199999, "quote_volume": 3435973.27522, "trades": 15750, "taker_buy_base": 28895.591, "taker_buy_quote": 1550837.49735 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 53.66, "high": 55.7, "low": 50.61, "close": 51.68, "volume": 99128.961, "close_time": 1760284799999, "quote_volume": 5249009.9884, "trades": 21613, "taker_buy_base": 46645.849, "taker_buy_quote": 2476641.72202 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 51.67, "high": 53.71, "low": 51.5, "close": 52.62, "volume": 37764.318, "close_time": 1760288399999, "quote_volume": 1978041.50413, "trades": 10550, "taker_buy_base": 19867.056, "taker_buy_quote": 1041732.79245 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 52.59, "high": 53.48, "low": 50.3, "close": 51.08, "volume": 37143.629, "close_time": 1760291999999, "quote_volume": 1926093.08979, "trades": 11352, "taker_buy_base": 15594.838, "taker_buy_quote": 809752.36325 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 51.06, "high": 52.53, "low": 50.84, "close": 51.93, "volume": 28746.681, "close_time": 1760295599999, "quote_volume": 1484068.09357, "trades": 14745, "taker_buy_base": 12368.176, "taker_buy_quote": 639468.87736 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 51.92, "high": 52.46, "low": 50.49, "close": 51.32, "volume": 18650.032, "close_time": 1760299199999, "quote_volume": 959414.99419, "trades": 8068, "taker_buy_base": 8491.364, "taker_buy_quote": 436963.30582 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 51.31, "high": 53.77, "low": 51.22, "close": 52.47, "volume": 43452.71, "close_time": 1760302799999, "quote_volume": 2299793.06705, "trades": 24461, "taker_buy_base": 25282.589, "taker_buy_quote": 1339432.14071 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 52.52, "high": 55.35, "low": 52.52, "close": 55.22, "volume": 86296.721, "close_time": 1760306399999, "quote_volume": 4681421.53394, "trades": 23997, "taker_buy_base": 49971.637, "taker_buy_quote": 2712459.63266 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 55.22, "high": 56.68, "low": 53.1, "close": 54.41, "volume": 63522.503, "close_time": 1760309999999, "quote_volume": 3500509.68592, "trades": 19491, "taker_buy_base": 30421.531, "taker_buy_quote": 1678388.16267 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 54.39, "high": 55.52, "low": 53.18, "close": 53.22, "volume": 26499.162, "close_time": 1760313599999, "quote_volume": 1431850.89065, "trades": 11672, "taker_buy_base": 10703.959, "taker_buy_quote": 579020.58901 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 53.21, "high": 54.97, "low": 52.34, "close": 52.91, "volume": 33730.523, "close_time": 1760317199999, "quote_volume": 1808454.28961, "trades": 22710, "taker_buy_base": 16469.806, "taker_buy_quote": 883978.55042 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 52.9, "high": 54.45, "low": 52.25, "close": 53.99, "volume": 30303.248, "close_time": 1760320799999, "quote_volume": 1620391.41258, "trades": 13819, "taker_buy_base": 15334.283, "taker_buy_quote": 820523.3468 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 54.0, "high": 59.47, "low": 53.34, "close": 55.88, "volume": 115776.742, "close_time": 1760324399999, "quote_volume": 6602167.12547, "trades": 40680, "taker_buy_base": 56901.291, "taker_buy_quote": 3248699.50126 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 55.88, "high": 61.48, "low": 55.72, "close": 59.82, "volume": 98304.751, "close_time": 1760327999999, "quote_volume": 5790306.53546, "trades": 30783, "taker_buy_base": 51848.906, "taker_buy_quote": 3057077.43679 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 59.83, "high": 59.83, "low": 56.34, "close": 57.13, "volume": 56067.729, "close_time": 1760331599999, "quote_volume": 3236900.90515, "trades": 16613, "taker_buy_base": 25502.074, "taker_buy_quote": 1474036.47922 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 57.13, "high": 58.23, "low": 56.35, "close": 57.16, "volume": 36778.256, "close_time": 1760335199999, "quote_volume": 2108943.45995, "trades": 9263, "taker_buy_base": 17271.1, "taker_buy_quote": 992656.34256 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 57.17, "high": 57.25, "low": 54.23, "close": 54.59, "volume": 38477.686, "close_time": 1760338799999, "quote_volume": 2132214.80028, "trades": 15935, "taker_buy_base": 16315.321, "taker_buy_quote": 905006.03147 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 54.58, "high": 57.0, "low": 54.48, "close": 55.4, "volume": 39510.351, "close_time": 1760342399999, "quote_volume": 2190294.67733, "trades": 19083, "taker_buy_base": 20630.571, "taker_buy_quote": 1143190.06687 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 55.37, "high": 56.6, "low": 54.51, "close": 55.04, "volume": 43280.124, "close_time": 1760345999999, "quote_volume": 2399650.11703, "trades": 15771, "taker_buy_base": 22354.985, "taker_buy_quote": 1238252.8023 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 55.01, "high": 55.05, "low": 52.79, "close": 53.99, "volume": 43988.887, "close_time": 1760349599999, "quote_volume": 2363707.39549, "trades": 20248, "taker_buy_base": 24449.444, "taker_buy_quote": 1314956.36964 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 54.01, "high": 54.52, "low": 53.08, "close": 54.01, "volume": 20778.751, "close_time": 1760353199999, "quote_volume": 1118099.56567, "trades": 10347, "taker_buy_base": 11259.829, "taker_buy_quote": 605957.07941 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 54.0, "high": 54.18, "low": 51.0, "close": 51.99, "volume": 59066.266, "close_time": 1760356799999, "quote_volume": 3102471.36811, "trades": 16522, "taker_buy_base": 23899.221, "taker_buy_quote": 1257370.74583 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 51.98, "high": 52.57, "low": 51.13, "close": 51.18, "volume": 34866.078, "close_time": 1760360399999, "quote_volume": 1807412.61702, "trades": 9364, "taker_buy_base": 15873.367, "taker_buy_quote": 824821.8631 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 51.19, "high": 53.24, "low": 51.09, "close": 52.72, "volume": 35454.285, "close_time": 1760363999999, "quote_volume": 1853756.53754, "trades": 10546, "taker_buy_base": 18700.098, "taker_buy_quote": 978553.05234 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 52.71, "high": 52.78, "low": 49.44, "close": 50.09, "volume": 50994.477, "close_time": 1760367599999, "quote_volume": 2591952.9534, "trades": 13525, "taker_buy_base": 23518.184, "taker_buy_quote": 1194935.74691 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 50.09, "high": 50.76, "low": 49.51, "close": 50.25, "volume": 34993.612, "close_time": 1760371199999, "quote_volume": 1754243.13643, "trades": 10859, "taker_buy_base": 16692.788, "taker_buy_quote": 837121.8331 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 50.25, "high": 51.7, "low": 50.25, "close": 51.32, "volume": 26948.888, "close_time": 1760374799999, "quote_volume": 1372504.67582, "trades": 6737, "taker_buy_base": 13445.853, "taker_buy_quote": 684358.04936 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 51.34, "high": 52.24, "low": 50.56, "close": 52.23, "volume": 19798.544, "close_time": 1760378399999, "quote_volume": 1013374.03622, "trades": 6471, "taker_buy_base": 10514.227, "taker_buy_quote": 538215.75345 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 52.22, "high": 52.32, "low": 51.23, "close": 51.5, "volume": 21147.221, "close_time": 1760381999999, "quote_volume": 1094671.76331, "trades": 6235, "taker_buy_base": 11141.739, "taker_buy_quote": 576804.7301 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 51.49, "high": 52.21, "low": 51.1, "close": 51.74, "volume": 13420.782, "close_time": 1760385599999, "quote_volume": 692530.27147, "trades": 4723, "taker_buy_base": 6655.668, "taker_buy_quote": 343185.88964 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 51.74, "high": 52.8, "low": 50.93, "close": 51.71, "volume": 41185.296, "close_time": 1760389199999, "quote_volume": 2135092.16984, "trades": 10864, "taker_buy_base": 18995.878, "taker_buy_quote": 983673.99271 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 51.69, "high": 52.31, "low": 50.76, "close": 51.04, "volume": 14328.206, "close_time": 1760392799999, "quote_volume": 738256.43149, "trades": 6142, "taker_buy_base": 6754.33, "taker_buy_quote": 348585.80869 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 51.04, "high": 51.26, "low": 50.23, "close": 50.39, "volume": 9762.879, "close_time": 1760396399999, "quote_volume": 494462.81772, "trades": 5234, "taker_buy_base": 3686.783, "taker_buy_quote": 186794.66265 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 50.4, "high": 50.87, "low": 50.36, "close": 50.76, "volume": 8258.101, "close_time": 1760399999999, "quote_volume": 417326.90793, "trades": 3766, "taker_buy_base": 4365.341, "taker_buy_quote": 220602.21788 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 50.76, "high": 51.28, "low": 48.09, "close": 48.41, "volume": 35464.07, "close_time": 1760403599999, "quote_volume": 1750281.27899, "trades": 11973, "taker_buy_base": 15195.043, "taker_buy_quote": 750745.36534 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 48.41, "high": 49.52, "low": 47.68, "close": 48.95, "volume": 23307.374, "close_time": 1760407199999, "quote_volume": 1129987.97754, "trades": 10320, "taker_buy_base": 11685.153, "taker_buy_quote": 567529.2336 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 48.95, "high": 49.26, "low": 47.67, "close": 47.8, "volume": 16345.132, "close_time": 1760410799999, "quote_volume": 789899.60751, "trades": 5947, "taker_buy_base": 5747.717, "taker_buy_quote": 278067.99999 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 47.8, "high": 47.98, "low": 47.03, "close": 47.41, "volume": 18722.059, "close_time": 1760414399999, "quote_volume": 888756.45086, "trades": 6397, "taker_buy_base": 7735.796, "taker_buy_quote": 367514.74996 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 47.42, "high": 47.54, "low": 46.16, "close": 46.4, "volume": 28117.872, "close_time": 1760417999999, "quote_volume": 1315377.25279, "trades": 7027, "taker_buy_base": 12321.206, "taker_buy_quote": 575642.1254 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 46.4, "high": 46.67, "low": 45.19, "close": 45.25, "volume": 32885.213, "close_time": 1760421599999, "quote_volume": 1505493.20622, "trades": 9686, "taker_buy_base": 15217.794, "taker_buy_quote": 696943.30944 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 45.24, "high": 45.98, "low": 43.79, "close": 44.52, "volume": 44156.458, "close_time": 1760425199999, "quote_volume": 1979928.24634, "trades": 12364, "taker_buy_base": 20071.809, "taker_buy_quote": 901458.2695 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 44.53, "high": 44.87, "low": 43.79, "close": 44.21, "volume": 24547.447, "close_time": 1760428799999, "quote_volume": 1091531.40104, "trades": 8578, "taker_buy_base": 11467.804, "taker_buy_quote": 510212.86737 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 44.21, "high": 45.39, "low": 43.45, "close": 45.39, "volume": 36201.192, "close_time": 1760432399999, "quote_volume": 1600889.37557, "trades": 10385, "taker_buy_base": 19787.874, "taker_buy_quote": 875375.19748 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 45.26, "high": 45.53, "low": 44.24, "close": 44.36, "volume": 23455.449, "close_time": 1760435999999, "quote_volume": 1053673.77709, "trades": 8303, "taker_buy_base": 10776.634, "taker_buy_quote": 484552.65366 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 44.37, "high": 44.95, "low": 43.83, "close": 44.9, "volume": 18335.303, "close_time": 1760439599999, "quote_volume": 814589.75402, "trades": 5370, "taker_buy_base": 9603.601, "taker_buy_quote": 426781.94261 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 44.9, "high": 46.25, "low": 44.86, "close": 45.18, "volume": 42665.599, "close_time": 1760443199999, "quote_volume": 1949365.53637, "trades": 11800, "taker_buy_base": 18969.436, "taker_buy_quote": 867315.99142 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 45.19, "high": 45.34, "low": 44.3, "close": 44.58, "volume": 14738.457, "close_time": 1760446799999, "quote_volume": 659452.65869, "trades": 5267, "taker_buy_base": 6828.272, "taker_buy_quote": 305964.34952 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 44.58, "high": 45.06, "low": 43.87, "close": 44.54, "volume": 18307.544, "close_time": 1760450399999, "quote_volume": 812522.60583, "trades": 4986, "taker_buy_base": 11097.453, "taker_buy_quote": 491838.54571 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 44.59, "high": 46.65, "low": 44.52, "close": 45.31, "volume": 36847.952, "close_time": 1760453999999, "quote_volume": 1680949.98573, "trades": 10273, "taker_buy_base": 18769.762, "taker_buy_quote": 855900.28478 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 45.36, "high": 48.84, "low": 45.33, "close": 48.67, "volume": 63361.365, "close_time": 1760457599999, "quote_volume": 2996263.69255, "trades": 15880, "taker_buy_base": 34851.389, "taker_buy_quote": 1648462.89181 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 48.64, "high": 48.67, "low": 46.12, "close": 46.4, "volume": 37369.186, "close_time": 1760461199999, "quote_volume": 1763813.1993, "trades": 10428, "taker_buy_base": 18438.109, "taker_buy_quote": 869677.73197 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 46.37, "high": 46.54, "low": 45.21, "close": 46.15, "volume": 23393.903, "close_time": 1760464799999, "quote_volume": 1074838.04953, "trades": 7271, "taker_buy_base": 9847.172, "taker_buy_quote": 452707.05751 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 46.15, "high": 46.95, "low": 45.7, "close": 46.03, "volume": 11459.564, "close_time": 1760468399999, "quote_volume": 531000.05359, "trades": 4649, "taker_buy_base": 5458.204, "taker_buy_quote": 253106.4318 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 46.01, "high": 46.03, "low": 44.55, "close": 45.39, "volume": 11251.448, "close_time": 1760471999999, "quote_volume": 509943.9114, "trades": 5721, "taker_buy_base": 4048.274, "taker_buy_quote": 183837.25577 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 45.39, "high": 45.71, "low": 44.81, "close": 45.29, "volume": 12707.679, "close_time": 1760475599999, "quote_volume": 573947.6111, "trades": 4188, "taker_buy_base": 5544.51, "taker_buy_quote": 250621.11497 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 45.29, "high": 45.71, "low": 44.35, "close": 45.43, "volume": 23493.927, "close_time": 1760479199999, "quote_volume": 1057337.28273, "trades": 5937, "taker_buy_base": 13071.877, "taker_buy_quote": 588288.4781 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 45.44, "high": 47.0, "low": 45.42, "close": 46.67, "volume": 18608.425, "close_time": 1760482799999, "quote_volume": 860346.13645, "trades": 5130, "taker_buy_base": 11834.12, "taker_buy_quote": 547014.25764 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 46.69, "high": 46.74, "low": 44.89, "close": 45.23, "volume": 21148.294, "close_time": 1760486399999, "quote_volume": 965279.66229, "trades": 5879, "taker_buy_base": 8197.645, "taker_buy_quote": 375723.89181 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 45.23, "high": 45.7, "low": 44.88, "close": 45.31, "volume": 11012.893, "close_time": 1760489999999, "quote_volume": 498473.11005, "trades": 3682, "taker_buy_base": 5046.548, "taker_buy_quote": 228341.28404 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 45.31, "high": 45.38, "low": 44.33, "close": 44.6, "volume": 10052.619, "close_time": 1760493599999, "quote_volume": 449874.8028, "trades": 3973, "taker_buy_base": 5715.095, "taker_buy_quote": 255811.75787 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 44.59, "high": 48.0, "low": 44.41, "close": 46.98, "volume": 40281.073, "close_time": 1760497199999, "quote_volume": 1873226.96591, "trades": 12713, "taker_buy_base": 21607.902, "taker_buy_quote": 1005738.30572 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 46.97, "high": 47.15, "low": 45.01, "close": 45.29, "volume": 16536.2, "close_time": 1760500799999, "quote_volume": 758560.28338, "trades": 5198, "taker_buy_base": 7096.471, "taker_buy_quote": 326041.02575 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 45.3, "high": 46.33, "low": 44.8, "close": 45.85, "volume": 15035.714, "close_time": 1760504399999, "quote_volume": 684567.16535, "trades": 4718, "taker_buy_base": 8426.077, "taker_buy_quote": 383609.70449 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 45.86, "high": 47.27, "low": 45.26, "close": 46.83, "volume": 19415.276, "close_time": 1760507999999, "quote_volume": 901473.18422, "trades": 7541, "taker_buy_base": 7551.776, "taker_buy_quote": 349202.7655 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 46.85, "high": 49.21, "low": 45.78, "close": 47.74, "volume": 59718.461, "close_time": 1760511599999, "quote_volume": 2858910.17846, "trades": 18028, "taker_buy_base": 27037.778, "taker_buy_quote": 1293778.41621 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 47.73, "high": 47.95, "low": 46.65, "close": 46.8, "volume": 19982.772, "close_time": 1760515199999, "quote_volume": 942244.41182, "trades": 5015, "taker_buy_base": 11191.819, "taker_buy_quote": 527824.01139 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 46.77, "high": 52.25, "low": 46.42, "close": 52.12, "volume": 94502.445, "close_time": 1760518799999, "quote_volume": 4750009.72165, "trades": 20873, "taker_buy_base": 55093.645, "taker_buy_quote": 2772408.70321 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 52.09, "high": 53.0, "low": 50.32, "close": 50.93, "volume": 52029.375, "close_time": 1760522399999, "quote_volume": 2684843.27109, "trades": 11376, "taker_buy_base": 26218.457, "taker_buy_quote": 1354633.57375 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 50.95, "high": 52.39, "low": 50.62, "close": 51.4, "volume": 33044.743, "close_time": 1760525999999, "quote_volume": 1701641.96669, "trades": 8415, "taker_buy_base": 16472.208, "taker_buy_quote": 847290.73992 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 51.4, "high": 51.71, "low": 48.78, "close": 49.1, "volume": 38027.032, "close_time": 1760529599999, "quote_volume": 1895513.31248, "trades": 8059, "taker_buy_base": 15509.375, "taker_buy_quote": 773190.76819 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 49.1, "high": 51.2, "low": 49.01, "close": 49.25, "volume": 32544.52, "close_time": 1760533199999, "quote_volume": 1636421.87211, "trades": 8945, "taker_buy_base": 17582.674, "taker_buy_quote": 885813.49918 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 49.3, "high": 50.81, "low": 48.08, "close": 49.18, "volume": 38210.919, "close_time": 1760536799999, "quote_volume": 1887165.44432, "trades": 8705, "taker_buy_base": 18668.261, "taker_buy_quote": 922225.62644 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 49.18, "high": 50.6, "low": 48.5, "close": 48.92, "volume": 28749.967, "close_time": 1760540399999, "quote_volume": 1422122.23507, "trades": 8399, "taker_buy_base": 14324.904, "taker_buy_quote": 709870.19296 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 48.91, "high": 49.27, "low": 47.32, "close": 47.75, "volume": 28276.148, "close_time": 1760543999999, "quote_volume": 1362469.66891, "trades": 7263, "taker_buy_base": 10934.025, "taker_buy_quote": 527770.94076 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 47.75, "high": 47.8, "low": 46.55, "close": 47.16, "volume": 15114.515, "close_time": 1760547599999, "quote_volume": 713216.47244, "trades": 4803, "taker_buy_base": 6648.377, "taker_buy_quote": 313969.39661 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 47.16, "high": 48.43, "low": 46.6, "close": 48.03, "volume": 20824.214, "close_time": 1760551199999, "quote_volume": 988214.31258, "trades": 4965, "taker_buy_base": 12188.036, "taker_buy_quote": 577790.01675 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 48.06, "high": 48.08, "low": 47.15, "close": 47.58, "volume": 8362.808, "close_time": 1760554799999, "quote_volume": 398413.45288, "trades": 3305, "taker_buy_base": 3542.778, "taker_buy_quote": 168795.47877 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 47.58, "high": 47.58, "low": 46.55, "close": 46.7, "volume": 9723.114, "close_time": 1760558399999, "quote_volume": 457460.32769, "trades": 3641, "taker_buy_base": 3884.04, "taker_buy_quote": 182794.48908 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 46.71, "high": 47.13, "low": 45.51, "close": 45.66, "volume": 19988.488, "close_time": 1760561999999, "quote_volume": 924501.48483, "trades": 5457, "taker_buy_base": 8877.24, "taker_buy_quote": 410726.93443 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 45.66, "high": 46.18, "low": 44.78, "close": 45.43, "volume": 24363.436, "close_time": 1760565599999, "quote_volume": 1104731.85909, "trades": 5735, "taker_buy_base": 9575.27, "taker_buy_quote": 435726.39138 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 45.44, "high": 46.19, "low": 44.54, "close": 44.81, "volume": 13370.307, "close_time": 1760569199999, "quote_volume": 605943.95925, "trades": 3801, "taker_buy_base": 5255.247, "taker_buy_quote": 238034.46361 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 44.8, "high": 45.85, "low": 44.61, "close": 45.62, "volume": 10944.692, "close_time": 1760572799999, "quote_volume": 496371.12338, "trades": 3543, "taker_buy_base": 5204.814, "taker_buy_quote": 235733.61867 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 45.63, "high": 45.72, "low": 45.0, "close": 45.23, "volume": 11632.357, "close_time": 1760576399999, "quote_volume": 527854.27835, "trades": 4480, "taker_buy_base": 7192.494, "taker_buy_quote": 326569.69855 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 45.26, "high": 46.8, "low": 45.18, "close": 46.42, "volume": 17376.969, "close_time": 1760579999999, "quote_volume": 803477.66739, "trades": 5840, "taker_buy_base": 8591.376, "taker_buy_quote": 397497.8389 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 46.44, "high": 46.67, "low": 45.56, "close": 46.21, "volume": 8856.597, "close_time": 1760583599999, "quote_volume": 407537.75211, "trades": 2950, "taker_buy_base": 4049.312, "taker_buy_quote": 186231.65249 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 46.24, "high": 47.65, "low": 45.85, "close": 47.01, "volume": 14426.021, "close_time": 1760587199999, "quote_volume": 677695.25217, "trades": 5062, "taker_buy_base": 8747.018, "taker_buy_quote": 411394.79001 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 47.01, "high": 47.66, "low": 45.72, "close": 45.87, "volume": 16509.132, "close_time": 1760590799999, "quote_volume": 773131.33922, "trades": 8068, "taker_buy_base": 7231.182, "taker_buy_quote": 339063.47179 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 45.88, "high": 48.3, "low": 45.88, "close": 47.59, "volume": 29112.911, "close_time": 1760594399999, "quote_volume": 1378013.34321, "trades": 23079, "taker_buy_base": 17322.874, "taker_buy_quote": 819955.6719 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 47.54, "high": 49.46, "low": 47.27, "close": 48.38, "volume": 33219.567, "close_time": 1760597999999, "quote_volume": 1609497.49681, "trades": 14003, "taker_buy_base": 16340.327, "taker_buy_quote": 792908.3518 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 48.39, "high": 49.96, "low": 47.84, "close": 48.09, "volume": 28795.083, "close_time": 1760601599999, "quote_volume": 1406890.6373, "trades": 8923, "taker_buy_base": 11839.593, "taker_buy_quote": 579376.92662 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 48.05, "high": 49.15, "low": 47.5, "close": 48.29, "volume": 19682.877, "close_time": 1760605199999, "quote_volume": 949941.99767, "trades": 5354, "taker_buy_base": 8432.377, "taker_buy_quote": 407196.17443 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 48.28, "high": 49.05, "low": 46.52, "close": 47.64, "volume": 24735.79, "close_time": 1760608799999, "quote_volume": 1180670.97906, "trades": 8242, "taker_buy_base": 11639.439, "taker_buy_quote": 556549.12136 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 47.64, "high": 48.49, "low": 47.29, "close": 47.73, "volume": 11918.857, "close_time": 1760612399999, "quote_volume": 570572.50829, "trades": 5353, "taker_buy_base": 6360.589, "taker_buy_quote": 304763.4544 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 47.67, "high": 47.92, "low": 46.8, "close": 47.48, "volume": 10486.134, "close_time": 1760615999999, "quote_volume": 495705.3262, "trades": 3716, "taker_buy_base": 4362.075, "taker_buy_quote": 206379.23118 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 47.48, "high": 49.59, "low": 47.45, "close": 48.65, "volume": 27450.211, "close_time": 1760619599999, "quote_volume": 1336475.13326, "trades": 7554, "taker_buy_base": 15636.833, "taker_buy_quote": 762119.2422 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 48.62, "high": 48.87, "low": 47.46, "close": 48.1, "volume": 18898.532, "close_time": 1760623199999, "quote_volume": 909214.83772, "trades": 6292, "taker_buy_base": 8432.877, "taker_buy_quote": 405976.39989 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 48.08, "high": 48.7, "low": 46.73, "close": 47.31, "volume": 21765.394, "close_time": 1760626799999, "quote_volume": 1033723.86356, "trades": 8231, "taker_buy_base": 10356.21, "taker_buy_quote": 492835.04487 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 47.35, "high": 47.5, "low": 45.14, "close": 45.24, "volume": 29286.768, "close_time": 1760630399999, "quote_volume": 1351209.51609, "trades": 7627, "taker_buy_base": 9270.185, "taker_buy_quote": 426978.54315 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 45.23, "high": 46.68, "low": 44.36, "close": 46.62, "volume": 36817.84, "close_time": 1760633999999, "quote_volume": 1663208.10646, "trades": 8651, "taker_buy_base": 18085.607, "taker_buy_quote": 817560.47428 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 46.58, "high": 46.6, "low": 44.91, "close": 45.12, "volume": 8550.946, "close_time": 1760637599999, "quote_volume": 390211.99997, "trades": 3861, "taker_buy_base": 4363.204, "taker_buy_quote": 199036.40637 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 45.12, "high": 45.46, "low": 44.41, "close": 44.69, "volume": 12749.273, "close_time": 1760641199999, "quote_volume": 571921.27754, "trades": 4002, "taker_buy_base": 5265.63, "taker_buy_quote": 236381.88966 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 44.66, "high": 44.66, "low": 42.63, "close": 43.34, "volume": 32085.475, "close_time": 1760644799999, "quote_volume": 1397678.52093, "trades": 8299, "taker_buy_base": 13805.068, "taker_buy_quote": 601326.95858 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 43.32, "high": 43.53, "low": 41.82, "close": 41.94, "volume": 24011.842, "close_time": 1760648399999, "quote_volume": 1020394.04574, "trades": 8742, "taker_buy_base": 10944.939, "taker_buy_quote": 465702.88806 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 41.94, "high": 42.71, "low": 41.85, "close": 42.54, "volume": 13876.922, "close_time": 1760651999999, "quote_volume": 587323.50056, "trades": 5313, "taker_buy_base": 8145.831, "taker_buy_quote": 344651.42477 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 42.59, "high": 43.32, "low": 41.95, "close": 42.08, "volume": 18547.968, "close_time": 1760655599999, "quote_volume": 789945.42228, "trades": 4944, "taker_buy_base": 10196.099, "taker_buy_quote": 434763.41422 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 42.07, "high": 43.45, "low": 42.03, "close": 42.2, "volume": 20235.554, "close_time": 1760659199999, "quote_volume": 858986.90672, "trades": 4361, "taker_buy_base": 9252.33, "taker_buy_quote": 392372.77717 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 42.21, "high": 42.9, "low": 41.87, "close": 42.35, "volume": 19719.337, "close_time": 1760662799999, "quote_volume": 834201.46895, "trades": 4836, "taker_buy_base": 8635.284, "taker_buy_quote": 364689.8777 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 42.36, "high": 43.38, "low": 42.14, "close": 42.43, "volume": 17735.56, "close_time": 1760666399999, "quote_volume": 757620.85954, "trades": 5220, "taker_buy_base": 8931.702, "taker_buy_quote": 382394.34926 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 42.4, "high": 43.23, "low": 41.97, "close": 43.06, "volume": 14734.484, "close_time": 1760669999999, "quote_volume": 626162.77856, "trades": 4524, "taker_buy_base": 8034.785, "taker_buy_quote": 341529.59994 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 43.05, "high": 43.16, "low": 42.26, "close": 42.68, "volume": 8728.608, "close_time": 1760673599999, "quote_volume": 371212.51647, "trades": 2609, "taker_buy_base": 3785.783, "taker_buy_quote": 161097.98242 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 42.68, "high": 43.14, "low": 42.37, "close": 42.58, "volume": 12783.413, "close_time": 1760677199999, "quote_volume": 545443.87967, "trades": 4292, "taker_buy_base": 7390.349, "taker_buy_quote": 315489.74853 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 42.57, "high": 42.74, "low": 41.57, "close": 41.6, "volume": 16477.271, "close_time": 1760680799999, "quote_volume": 693883.58506, "trades": 4913, "taker_buy_base": 6930.956, "taker_buy_quote": 292573.08411 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 41.6, "high": 41.86, "low": 40.0, "close": 40.09, "volume": 63355.567, "close_time": 1760684399999, "quote_volume": 2581377.21317, "trades": 16159, "taker_buy_base": 34470.355, "taker_buy_quote": 1403310.75335 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 40.08, "high": 40.27, "low": 39.01, "close": 39.34, "volume": 46293.133, "close_time": 1760687999999, "quote_volume": 1832144.23187, "trades": 15418, "taker_buy_base": 23544.106, "taker_buy_quote": 932737.71937 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 39.33, "high": 40.27, "low": 38.72, "close": 40.1, "volume": 39498.923, "close_time": 1760691599999, "quote_volume": 1564151.41328, "trades": 11522, "taker_buy_base": 21597.779, "taker_buy_quote": 855664.22621 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 40.1, "high": 41.11, "low": 39.54, "close": 40.04, "volume": 24362.903, "close_time": 1760695199999, "quote_volume": 980554.06096, "trades": 6352, "taker_buy_base": 10694.44, "taker_buy_quote": 430146.52566 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 40.03, "high": 40.41, "low": 39.4, "close": 40.29, "volume": 23191.675, "close_time": 1760698799999, "quote_volume": 926355.08365, "trades": 7232, "taker_buy_base": 10291.31, "taker_buy_quote": 411445.34194 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 40.29, "high": 42.31, "low": 40.24, "close": 41.79, "volume": 33994.904, "close_time": 1760702399999, "quote_volume": 1414092.4917, "trades": 9764, "taker_buy_base": 17753.125, "taker_buy_quote": 738292.61691 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 41.78, "high": 42.48, "low": 41.38, "close": 41.54, "volume": 15278.392, "close_time": 1760705999999, "quote_volume": 640363.45797, "trades": 4735, "taker_buy_base": 6434.151, "taker_buy_quote": 270005.14328 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 41.56, "high": 42.5, "low": 41.33, "close": 42.39, "volume": 18835.687, "close_time": 1760709599999, "quote_volume": 790027.2564, "trades": 5381, "taker_buy_base": 10858.711, "taker_buy_quote": 455847.84263 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 42.37, "high": 42.4, "low": 40.79, "close": 41.16, "volume": 16871.227, "close_time": 1760713199999, "quote_volume": 698023.3063, "trades": 5106, "taker_buy_base": 6443.895, "taker_buy_quote": 266795.29355 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 41.13, "high": 41.99, "low": 40.89, "close": 41.96, "volume": 12249.175, "close_time": 1760716799999, "quote_volume": 507051.20573, "trades": 3389, "taker_buy_base": 7168.827, "taker_buy_quote": 296412.96753 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 41.96, "high": 43.96, "low": 41.88, "close": 43.16, "volume": 45639.283, "close_time": 1760720399999, "quote_volume": 1972361.65007, "trades": 13128, "taker_buy_base": 25352.315, "taker_buy_quote": 1096234.41515 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 43.16, "high": 43.6, "low": 41.84, "close": 42.66, "volume": 24470.883, "close_time": 1760723999999, "quote_volume": 1045653.91674, "trades": 5855, "taker_buy_base": 14922.096, "taker_buy_quote": 637665.97593 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 42.63, "high": 42.75, "low": 41.79, "close": 42.27, "volume": 15639.561, "close_time": 1760727599999, "quote_volume": 660549.23139, "trades": 4372, "taker_buy_base": 7624.161, "taker_buy_quote": 322437.5994 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 42.27, "high": 42.84, "low": 41.62, "close": 41.99, "volume": 10919.25, "close_time": 1760731199999, "quote_volume": 460319.94008, "trades": 3339, "taker_buy_base": 5983.39, "taker_buy_quote": 252438.62287 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 41.99, "high": 43.82, "low": 41.86, "close": 43.74, "volume": 18176.982, "close_time": 1760734799999, "quote_volume": 782833.34684, "trades": 5476, "taker_buy_base": 8869.305, "taker_buy_quote": 381965.24967 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 43.68, "high": 48.32, "low": 43.29, "close": 45.96, "volume": 76199.286, "close_time": 1760738399999, "quote_volume": 3486020.33362, "trades": 24369, "taker_buy_base": 37462.089, "taker_buy_quote": 1715059.15412 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 45.91, "high": 46.3, "low": 43.81, "close": 43.98, "volume": 38454.858, "close_time": 1760741999999, "quote_volume": 1726513.10199, "trades": 8388, "taker_buy_base": 17094.921, "taker_buy_quote": 769874.32125 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 43.98, "high": 44.26, "low": 43.03, "close": 43.23, "volume": 23991.636, "close_time": 1760745599999, "quote_volume": 1046006.15195, "trades": 5657, "taker_buy_base": 11339.137, "taker_buy_quote": 495372.95456 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 43.23, "high": 44.47, "low": 42.86, "close": 43.92, "volume": 17964.846, "close_time": 1760749199999, "quote_volume": 784157.79395, "trades": 4745, "taker_buy_base": 10497.354, "taker_buy_quote": 457289.97219 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 43.93, "high": 45.81, "low": 43.92, "close": 45.72, "volume": 16815.131, "close_time": 1760752799999, "quote_volume": 753017.95446, "trades": 5009, "taker_buy_base": 9098.838, "taker_buy_quote": 407606.38695 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 45.71, "high": 46.02, "low": 43.94, "close": 44.2, "volume": 17334.336, "close_time": 1760756399999, "quote_volume": 777687.52976, "trades": 4821, "taker_buy_base": 7641.824, "taker_buy_quote": 342638.50348 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 44.2, "high": 45.38, "low": 43.97, "close": 44.91, "volume": 11647.971, "close_time": 1760759999999, "quote_volume": 521648.69975, "trades": 3062, "taker_buy_base": 6343.343, "taker_buy_quote": 284020.95347 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 44.9, "high": 46.73, "low": 43.84, "close": 46.65, "volume": 32530.605, "close_time": 1760763599999, "quote_volume": 1482979.88848, "trades": 6457, "taker_buy_base": 18950.606, "taker_buy_quote": 866612.66817 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 46.6, "high": 47.78, "low": 45.51, "close": 46.75, "volume": 46574.649, "close_time": 1760767199999, "quote_volume": 2180942.95052, "trades": 10502, "taker_buy_base": 22896.228, "taker_buy_quote": 1072394.19669 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 46.75, "high": 46.97, "low": 45.33, "close": 45.47, "volume": 21438.001, "close_time": 1760770799999, "quote_volume": 989311.45137, "trades": 6371, "taker_buy_base": 10945.439, "taker_buy_quote": 504422.39378 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 45.49, "high": 46.37, "low": 45.14, "close": 45.25, "volume": 13527.542, "close_time": 1760774399999, "quote_volume": 619113.05193, "trades": 7287, "taker_buy_base": 7092.157, "taker_buy_quote": 324874.17664 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 45.3, "high": 46.99, "low": 44.87, "close": 45.35, "volume": 21534.314, "close_time": 1760777999999, "quote_volume": 985347.86228, "trades": 13011, "taker_buy_base": 13530.614, "taker_buy_quote": 620180.40064 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 45.3, "high": 45.63, "low": 44.47, "close": 45.02, "volume": 20220.808, "close_time": 1760781599999, "quote_volume": 907422.07098, "trades": 7257, "taker_buy_base": 11668.36, "taker_buy_quote": 523510.42544 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 45.01, "high": 46.06, "low": 44.61, "close": 45.09, "volume": 15741.813, "close_time": 1760785199999, "quote_volume": 712534.91198, "trades": 4738, "taker_buy_base": 7737.408, "taker_buy_quote": 351466.23171 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 45.08, "high": 45.98, "low": 45.02, "close": 45.5, "volume": 10086.711, "close_time": 1760788799999, "quote_volume": 458868.84909, "trades": 3090, "taker_buy_base": 4321.999, "taker_buy_quote": 196686.17113 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 45.48, "high": 45.82, "low": 44.43, "close": 44.8, "volume": 13038.817, "close_time": 1760792399999, "quote_volume": 587395.59334, "trades": 3193, "taker_buy_base": 6388.892, "taker_buy_quote": 288152.65871 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 44.82, "high": 44.87, "low": 43.45, "close": 43.74, "volume": 17562.192, "close_time": 1760795999999, "quote_volume": 773799.30894, "trades": 4174, "taker_buy_base": 7149.983, "taker_buy_quote": 314855.01918 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 43.72, "high": 44.42, "low": 43.28, "close": 43.93, "volume": 18472.878, "close_time": 1760799599999, "quote_volume": 810513.77807, "trades": 5461, "taker_buy_base": 10963.695, "taker_buy_quote": 481082.62662 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 43.94, "high": 44.06, "low": 43.34, "close": 43.49, "volume": 12844.749, "close_time": 1760803199999, "quote_volume": 560158.95329, "trades": 3737, "taker_buy_base": 6019.978, "taker_buy_quote": 262497.51417 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 43.49, "high": 43.65, "low": 42.09, "close": 42.5, "volume": 25736.62, "close_time": 1760806799999, "quote_volume": 1097994.29665, "trades": 7165, "taker_buy_base": 12403.728, "taker_buy_quote": 528555.92249 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 42.51, "high": 43.55, "low": 42.16, "close": 43.43, "volume": 14511.904, "close_time": 1760810399999, "quote_volume": 622953.96154, "trades": 3253, "taker_buy_base": 6180.285, "taker_buy_quote": 265939.30123 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 43.41, "high": 43.43, "low": 42.87, "close": 43.1, "volume": 6955.474, "close_time": 1760813999999, "quote_volume": 300069.80456, "trades": 1878, "taker_buy_base": 2495.443, "taker_buy_quote": 107637.87572 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 43.05, "high": 43.29, "low": 42.8, "close": 43.09, "volume": 11278.252, "close_time": 1760817599999, "quote_volume": 485635.87394, "trades": 2203, "taker_buy_base": 6182.269, "taker_buy_quote": 266416.55961 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 43.05, "high": 43.33, "low": 42.67, "close": 42.67, "volume": 4700.238, "close_time": 1760821199999, "quote_volume": 202162.23517, "trades": 1751, "taker_buy_base": 2506.674, "taker_buy_quote": 107907.59016 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 42.68, "high": 42.87, "low": 42.33, "close": 42.68, "volume": 6407.827, "close_time": 1760824799999, "quote_volume": 272959.52687, "trades": 2385, "taker_buy_base": 1396.472, "taker_buy_quote": 59526.92872 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 42.68, "high": 42.68, "low": 42.19, "close": 42.52, "volume": 2939.737, "close_time": 1760828399999, "quote_volume": 124836.94006, "trades": 1471, "taker_buy_base": 1537.008, "taker_buy_quote": 65252.43563 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 42.51, "high": 43.04, "low": 42.41, "close": 42.6, "volume": 5972.038, "close_time": 1760831999999, "quote_volume": 254838.93962, "trades": 1645, "taker_buy_base": 3218.006, "taker_buy_quote": 137527.16894 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 42.59, "high": 42.72, "low": 41.76, "close": 42.21, "volume": 11784.679, "close_time": 1760835599999, "quote_volume": 495995.13834, "trades": 3254, "taker_buy_base": 6256.064, "taker_buy_quote": 263289.01003 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 42.18, "high": 43.33, "low": 41.86, "close": 43.04, "volume": 13047.637, "close_time": 1760839199999, "quote_volume": 557988.74373, "trades": 3380, "taker_buy_base": 8696.931, "taker_buy_quote": 372329.37945 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 43.04, "high": 43.69, "low": 42.7, "close": 42.8, "volume": 9355.694, "close_time": 1760842799999, "quote_volume": 404194.59519, "trades": 2825, "taker_buy_base": 5111.859, "taker_buy_quote": 220888.4067 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 42.79, "high": 44.0, "low": 42.64, "close": 43.85, "volume": 13113.278, "close_time": 1760846399999, "quote_volume": 570900.70302, "trades": 4096, "taker_buy_base": 7758.384, "taker_buy_quote": 337806.36835 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 43.84, "high": 44.14, "low": 43.31, "close": 43.36, "volume": 7857.369, "close_time": 1760849999999, "quote_volume": 342745.73017, "trades": 2691, "taker_buy_base": 4235.85, "taker_buy_quote": 184774.15815 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 43.36, "high": 43.7, "low": 42.95, "close": 43.05, "volume": 7776.21, "close_time": 1760853599999, "quote_volume": 337335.62329, "trades": 2125, "taker_buy_base": 4560.612, "taker_buy_quote": 198106.3716 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 43.07, "high": 43.43, "low": 42.83, "close": 42.99, "volume": 7136.59, "close_time": 1760857199999, "quote_volume": 307648.48696, "trades": 2210, "taker_buy_base": 3933.886, "taker_buy_quote": 169778.20604 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 42.98, "high": 43.4, "low": 42.46, "close": 43.04, "volume": 10705.185, "close_time": 1760860799999, "quote_volume": 458630.93022, "trades": 3180, "taker_buy_base": 6618.128, "taker_buy_quote": 283571.88614 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 43.04, "high": 43.76, "low": 42.87, "close": 42.95, "volume": 12176.529, "close_time": 1760864399999, "quote_volume": 527320.9694, "trades": 3570, "taker_buy_base": 5993.697, "taker_buy_quote": 259773.55076 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 42.93, "high": 44.11, "low": 41.88, "close": 43.69, "volume": 29424.306, "close_time": 1760867999999, "quote_volume": 1262106.11855, "trades": 7937, "taker_buy_base": 13929.85, "taker_buy_quote": 600102.91496 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 43.69, "high": 44.1, "low": 43.28, "close": 43.46, "volume": 14773.152, "close_time": 1760871599999, "quote_volume": 645700.31988, "trades": 4269, "taker_buy_base": 8166.419, "taker_buy_quote": 357234.64379 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 43.46, "high": 44.31, "low": 43.21, "close": 43.21, "volume": 11440.973, "close_time": 1760875199999, "quote_volume": 501707.64671, "trades": 3612, "taker_buy_base": 5825.643, "taker_buy_quote": 255817.98635 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 43.21, "high": 43.34, "low": 42.77, "close": 43.09, "volume": 6044.434, "close_time": 1760878799999, "quote_volume": 260137.37298, "trades": 2205, "taker_buy_base": 2292.436, "taker_buy_quote": 98724.34076 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 43.09, "high": 43.37, "low": 42.43, "close": 43.16, "volume": 12963.003, "close_time": 1760882399999, "quote_volume": 554603.14092, "trades": 3421, "taker_buy_base": 4628.862, "taker_buy_quote": 198244.11481 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 43.19, "high": 44.31, "low": 42.8, "close": 43.71, "volume": 24281.497, "close_time": 1760885999999, "quote_volume": 1059440.6979, "trades": 6084, "taker_buy_base": 12115.763, "taker_buy_quote": 528627.83632 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 43.7, "high": 44.3, "low": 43.38, "close": 43.43, "volume": 14131.765, "close_time": 1760889599999, "quote_volume": 619723.26847, "trades": 3928, "taker_buy_base": 7606.996, "taker_buy_quote": 334118.85845 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 43.44, "high": 43.96, "low": 43.32, "close": 43.62, "volume": 8379.252, "close_time": 1760893199999, "quote_volume": 365500.84467, "trades": 3097, "taker_buy_base": 4496.492, "taker_buy_quote": 196306.16526 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 43.62, "high": 44.68, "low": 43.55, "close": 44.33, "volume": 13211.246, "close_time": 1760896799999, "quote_volume": 584994.04252, "trades": 4461, "taker_buy_base": 8870.794, "taker_buy_quote": 392776.33008 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 44.35, "high": 45.6, "low": 44.14, "close": 45.06, "volume": 15315.179, "close_time": 1760900399999, "quote_volume": 688239.07992, "trades": 4936, "taker_buy_base": 10117.173, "taker_buy_quote": 454990.27331 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 45.05, "high": 45.19, "low": 44.38, "close": 44.39, "volume": 8092.945, "close_time": 1760903999999, "quote_volume": 362346.78496, "trades": 3054, "taker_buy_base": 4038.276, "taker_buy_quote": 180934.90986 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 44.39, "high": 44.93, "low": 44.2, "close": 44.59, "volume": 7109.051, "close_time": 1760907599999, "quote_volume": 316337.40611, "trades": 2461, "taker_buy_base": 3423.08, "taker_buy_quote": 152305.7765 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 44.59, "high": 44.76, "low": 43.72, "close": 44.03, "volume": 8800.881, "close_time": 1760911199999, "quote_volume": 387825.97829, "trades": 2400, "taker_buy_base": 3406.68, "taker_buy_quote": 150341.73638 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 44.04, "high": 45.82, "low": 43.93, "close": 45.38, "volume": 19550.661, "close_time": 1760914799999, "quote_volume": 878299.24412, "trades": 4590, "taker_buy_base": 9938.936, "taker_buy_quote": 446021.31757 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 45.37, "high": 45.37, "low": 43.5, "close": 43.61, "volume": 13775.805, "close_time": 1760918399999, "quote_volume": 609570.00839, "trades": 3620, "taker_buy_base": 5533.012, "taker_buy_quote": 245122.16381 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 43.6, "high": 43.6, "low": 42.09, "close": 42.82, "volume": 14514.662, "close_time": 1760921999999, "quote_volume": 619685.84371, "trades": 4137, "taker_buy_base": 6003.523, "taker_buy_quote": 256297.53818 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 42.82, "high": 43.52, "low": 42.26, "close": 42.36, "volume": 8429.621, "close_time": 1760925599999, "quote_volume": 361252.73725, "trades": 2275, "taker_buy_base": 4543.023, "taker_buy_quote": 194793.1649 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 42.35, "high": 42.67, "low": 41.5, "close": 42.39, "volume": 20716.605, "close_time": 1760929199999, "quote_volume": 870433.49758, "trades": 4097, "taker_buy_base": 7128.677, "taker_buy_quote": 300256.12549 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 42.38, "high": 43.99, "low": 42.26, "close": 43.72, "volume": 8610.499, "close_time": 1760932799999, "quote_volume": 371077.5581, "trades": 2883, "taker_buy_base": 5671.199, "taker_buy_quote": 244120.35925 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 43.75, "high": 45.42, "low": 43.75, "close": 44.62, "volume": 24864.394, "close_time": 1760936399999, "quote_volume": 1111139.32765, "trades": 6858, "taker_buy_base": 12734.488, "taker_buy_quote": 568472.38188 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 44.62, "high": 44.69, "low": 44.16, "close": 44.45, "volume": 12172.719, "close_time": 1760939999999, "quote_volume": 540893.9468, "trades": 3386, "taker_buy_base": 5357.538, "taker_buy_quote": 238082.14888 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 44.46, "high": 44.82, "low": 44.03, "close": 44.44, "volume": 8822.143, "close_time": 1760943599999, "quote_volume": 392369.7034, "trades": 3256, "taker_buy_base": 3954.213, "taker_buy_quote": 176092.66046 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 44.43, "high": 45.39, "low": 44.26, "close": 45.25, "volume": 26040.786, "close_time": 1760947199999, "quote_volume": 1168863.85217, "trades": 4949, "taker_buy_base": 12355.494, "taker_buy_quote": 554408.52164 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 45.26, "high": 45.35, "low": 44.39, "close": 44.43, "volume": 17588.516, "close_time": 1760950799999, "quote_volume": 789342.67721, "trades": 3800, "taker_buy_base": 6628.079, "taker_buy_quote": 296897.69314 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 44.44, "high": 45.66, "low": 43.94, "close": 44.63, "volume": 19990.478, "close_time": 1760954399999, "quote_volume": 895051.62005, "trades": 5039, "taker_buy_base": 8902.17, "taker_buy_quote": 399847.26859 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 44.63, "high": 45.03, "low": 43.15, "close": 43.56, "volume": 21230.311, "close_time": 1760957999999, "quote_volume": 935915.56384, "trades": 4932, "taker_buy_base": 11467.709, "taker_buy_quote": 504885.12402 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 43.58, "high": 44.57, "low": 42.95, "close": 44.38, "volume": 15881.771, "close_time": 1760961599999, "quote_volume": 693376.26563, "trades": 4631, "taker_buy_base": 7773.046, "taker_buy_quote": 340710.30945 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 44.36, "high": 45.65, "low": 44.24, "close": 45.09, "volume": 34622.872, "close_time": 1760965199999, "quote_volume": 1563835.91877, "trades": 7767, "taker_buy_base": 15167.26, "taker_buy_quote": 685480.48947 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 45.11, "high": 47.16, "low": 45.08, "close": 46.08, "volume": 54007.696, "close_time": 1760968799999, "quote_volume": 2497491.11658, "trades": 14091, "taker_buy_base": 29637.336, "taker_buy_quote": 1371392.23761 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 46.07, "high": 47.7, "low": 45.2, "close": 47.18, "volume": 36729.665, "close_time": 1760972399999, "quote_volume": 1707784.39788, "trades": 20022, "taker_buy_base": 17037.181, "taker_buy_quote": 794422.72909 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 47.18, "high": 48.66, "low": 47.1, "close": 47.38, "volume": 48513.357, "close_time": 1760975999999, "quote_volume": 2325925.50671, "trades": 10688, "taker_buy_base": 27259.7, "taker_buy_quote": 1307589.89197 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 47.41, "high": 47.99, "low": 45.23, "close": 46.17, "volume": 48114.886, "close_time": 1760979599999, "quote_volume": 2239150.43663, "trades": 10315, "taker_buy_base": 18691.302, "taker_buy_quote": 872023.74606 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 46.14, "high": 47.56, "low": 45.67, "close": 47.44, "volume": 23619.857, "close_time": 1760983199999, "quote_volume": 1098729.53447, "trades": 5274, "taker_buy_base": 9628.384, "taker_buy_quote": 448579.30997 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 47.41, "high": 49.78, "low": 47.07, "close": 49.39, "volume": 46150.869, "close_time": 1760986799999, "quote_volume": 2251239.55318, "trades": 23453, "taker_buy_base": 27553.308, "taker_buy_quote": 1342752.17776 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 49.39, "high": 51.9, "low": 48.78, "close": 50.57, "volume": 50386.926, "close_time": 1760990399999, "quote_volume": 2542846.05298, "trades": 14109, "taker_buy_base": 26197.745, "taker_buy_quote": 1322889.32569 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 50.58, "high": 51.32, "low": 49.15, "close": 49.41, "volume": 23333.782, "close_time": 1760993999999, "quote_volume": 1173417.40115, "trades": 6680, "taker_buy_base": 9442.768, "taker_buy_quote": 475764.569 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 49.42, "high": 49.57, "low": 48.29, "close": 48.41, "volume": 21546.091, "close_time": 1760997599999, "quote_volume": 1051709.03692, "trades": 6804, "taker_buy_base": 8856.913, "taker_buy_quote": 432182.02655 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 48.42, "high": 48.44, "low": 48.03, "close": 48.13, "volume": 7564.417, "close_time": 1761001199999, "quote_volume": 364699.12601, "trades": 3822, "taker_buy_base": 4724.014, "taker_buy_quote": 227790.47894 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 48.12, "high": 49.35, "low": 48.06, "close": 48.92, "volume": 11749.738, "close_time": 1761004799999, "quote_volume": 572968.23887, "trades": 2834, "taker_buy_base": 5550.963, "taker_buy_quote": 270637.95419 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 48.89, "high": 49.15, "low": 47.3, "close": 47.3, "volume": 15316.001, "close_time": 1761008399999, "quote_volume": 734758.41323, "trades": 4415, "taker_buy_base": 4488.856, "taker_buy_quote": 215696.93551 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 47.31, "high": 48.07, "low": 47.12, "close": 47.45, "volume": 11433.864, "close_time": 1761011999999, "quote_volume": 544415.42301, "trades": 4194, "taker_buy_base": 6339.235, "taker_buy_quote": 302189.82019 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 47.45, "high": 47.45, "low": 46.48, "close": 46.55, "volume": 11736.883, "close_time": 1761015599999, "quote_volume": 549854.0498, "trades": 2933, "taker_buy_base": 3930.527, "taker_buy_quote": 184195.69588 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 46.56, "high": 46.59, "low": 45.0, "close": 45.54, "volume": 22220.836, "close_time": 1761019199999, "quote_volume": 1016482.04158, "trades": 5082, "taker_buy_base": 7891.652, "taker_buy_quote": 361590.40524 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 45.54, "high": 45.64, "low": 44.52, "close": 44.75, "volume": 15961.98, "close_time": 1761022799999, "quote_volume": 718465.46693, "trades": 4775, "taker_buy_base": 7031.773, "taker_buy_quote": 316532.32552 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 44.75, "high": 45.44, "low": 44.67, "close": 44.77, "volume": 14973.055, "close_time": 1761026399999, "quote_volume": 673981.32106, "trades": 3865, "taker_buy_base": 6152.277, "taker_buy_quote": 276933.61118 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 44.79, "high": 44.85, "low": 44.32, "close": 44.54, "volume": 17780.18, "close_time": 1761029999999, "quote_volume": 792036.82838, "trades": 4459, "taker_buy_base": 8953.945, "taker_buy_quote": 398795.56985 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 44.53, "high": 45.88, "low": 44.26, "close": 44.97, "volume": 25839.606, "close_time": 1761033599999, "quote_volume": 1168575.87759, "trades": 10039, "taker_buy_base": 11926.656, "taker_buy_quote": 539395.13697 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 44.97, "high": 45.03, "low": 44.3, "close": 44.87, "volume": 11251.333, "close_time": 1761037199999, "quote_volume": 502247.9057, "trades": 8355, "taker_buy_base": 5746.994, "taker_buy_quote": 256744.02969 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 44.87, "high": 45.49, "low": 44.38, "close": 44.51, "volume": 7291.603, "close_time": 1761040799999, "quote_volume": 327170.89747, "trades": 6293, "taker_buy_base": 4054.39, "taker_buy_quote": 182189.5487 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 44.51, "high": 45.66, "low": 44.4, "close": 45.34, "volume": 14050.6, "close_time": 1761044399999, "quote_volume": 634000.12931, "trades": 6054, "taker_buy_base": 7084.85, "taker_buy_quote": 319607.07671 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 45.3, "high": 48.33, "low": 45.3, "close": 47.38, "volume": 54154.671, "close_time": 1761047999999, "quote_volume": 2535984.07678, "trades": 32123, "taker_buy_base": 32076.416, "taker_buy_quote": 1502010.7216 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 47.4, "high": 47.98, "low": 45.39, "close": 45.92, "volume": 64672.687, "close_time": 1761051599999, "quote_volume": 3010102.01801, "trades": 20469, "taker_buy_base": 31540.598, "taker_buy_quote": 1467020.87506 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 45.95, "high": 47.08, "low": 45.4, "close": 45.83, "volume": 30028.575, "close_time": 1761055199999, "quote_volume": 1389551.8065, "trades": 14101, "taker_buy_base": 14264.897, "taker_buy_quote": 662075.01717 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 45.83, "high": 47.73, "low": 45.83, "close": 47.7, "volume": 42444.04, "close_time": 1761058799999, "quote_volume": 1986308.43967, "trades": 14597, "taker_buy_base": 22895.317, "taker_buy_quote": 1071890.34247 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 47.65, "high": 49.6, "low": 47.31, "close": 48.94, "volume": 51573.567, "close_time": 1761062399999, "quote_volume": 2485538.22654, "trades": 14629, "taker_buy_base": 28477.429, "taker_buy_quote": 1373945.55523 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 48.91, "high": 51.02, "low": 47.82, "close": 48.25, "volume": 60652.06, "close_time": 1761065999999, "quote_volume": 2986433.2078, "trades": 20171, "taker_buy_base": 31655.508, "taker_buy_quote": 1563030.5141 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 48.3, "high": 48.73, "low": 47.43, "close": 47.77, "volume": 40796.358, "close_time": 1761069599999, "quote_volume": 1959895.22966, "trades": 18504, "taker_buy_base": 21276.126, "taker_buy_quote": 1023790.9432 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 47.77, "high": 48.33, "low": 47.44, "close": 47.85, "volume": 17366.824, "close_time": 1761073199999, "quote_volume": 831367.75197, "trades": 6297, "taker_buy_base": 8954.564, "taker_buy_quote": 429092.83911 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 47.86, "high": 48.2, "low": 46.91, "close": 47.0, "volume": 16509.61, "close_time": 1761076799999, "quote_volume": 783466.13605, "trades": 5466, "taker_buy_base": 8627.006, "taker_buy_quote": 409904.06707 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 47.01, "high": 47.09, "low": 46.0, "close": 46.66, "volume": 19330.331, "close_time": 1761080399999, "quote_volume": 899617.56132, "trades": 7282, "taker_buy_base": 9869.903, "taker_buy_quote": 459415.54013 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 46.65, "high": 47.43, "low": 45.8, "close": 47.37, "volume": 10578.98, "close_time": 1761083999999, "quote_volume": 493367.70869, "trades": 3906, "taker_buy_base": 6477.837, "taker_buy_quote": 302411.73946 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 47.35, "high": 47.38, "low": 45.86, "close": 46.0, "volume": 12079.244, "close_time": 1761087599999, "quote_volume": 560106.92692, "trades": 3083, "taker_buy_base": 5284.09, "taker_buy_quote": 245155.83565 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 45.99, "high": 46.28, "low": 45.01, "close": 45.22, "volume": 14971.511, "close_time": 1761091199999, "quote_volume": 682553.26852, "trades": 3328, "taker_buy_base": 5999.015, "taker_buy_quote": 274191.04537 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 45.2, "high": 45.76, "low": 44.8, "close": 44.86, "volume": 12855.916, "close_time": 1761094799999, "quote_volume": 581226.44269, "trades": 2421, "taker_buy_base": 6013.18, "taker_buy_quote": 271741.40339 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 44.87, "high": 45.74, "low": 44.63, "close": 45.16, "volume": 16108.724, "close_time": 1761098399999, "quote_volume": 729561.31107, "trades": 2463, "taker_buy_base": 7111.759, "taker_buy_quote": 321465.54132 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 45.16, "high": 45.78, "low": 45.0, "close": 45.68, "volume": 6537.676, "close_time": 1761101999999, "quote_volume": 296340.52705, "trades": 2501, "taker_buy_base": 3348.907, "taker_buy_quote": 151790.875 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 45.66, "high": 46.09, "low": 45.04, "close": 45.42, "volume": 10261.608, "close_time": 1761105599999, "quote_volume": 466784.22853, "trades": 4411, "taker_buy_base": 4576.629, "taker_buy_quote": 208738.4673 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 45.41, "high": 47.59, "low": 45.21, "close": 47.09, "volume": 21799.774, "close_time": 1761109199999, "quote_volume": 1015133.38643, "trades": 5600, "taker_buy_base": 11637.996, "taker_buy_quote": 542429.67585 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 47.1, "high": 47.18, "low": 45.29, "close": 46.05, "volume": 26912.458, "close_time": 1761112799999, "quote_volume": 1242891.73365, "trades": 5733, "taker_buy_base": 9953.986, "taker_buy_quote": 460072.5786 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 46.04, "high": 46.05, "low": 45.39, "close": 45.44, "volume": 5529.73, "close_time": 1761116399999, "quote_volume": 252971.60194, "trades": 1930, "taker_buy_base": 2242.9, "taker_buy_quote": 102661.70812 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 45.43, "high": 46.67, "low": 44.67, "close": 45.78, "volume": 19849.577, "close_time": 1761119999999, "quote_volume": 902333.79199, "trades": 5270, "taker_buy_base": 10612.774, "taker_buy_quote": 481873.2624 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 45.79, "high": 46.1, "low": 45.1, "close": 45.37, "volume": 10311.892, "close_time": 1761123599999, "quote_volume": 469087.69859, "trades": 4121, "taker_buy_base": 4729.544, "taker_buy_quote": 215427.61952 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 45.43, "high": 45.45, "low": 43.91, "close": 44.29, "volume": 19429.218, "close_time": 1761127199999, "quote_volume": 864664.47673, "trades": 4217, "taker_buy_base": 7809.45, "taker_buy_quote": 347867.64862 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 44.3, "high": 44.69, "low": 43.7, "close": 43.7, "volume": 15496.211, "close_time": 1761130799999, "quote_volume": 684601.369, "trades": 3518, "taker_buy_base": 7688.497, "taker_buy_quote": 339604.44569 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 43.69, "high": 44.9, "low": 43.5, "close": 44.44, "volume": 25389.614, "close_time": 1761134399999, "quote_volume": 1125501.73931, "trades": 6274, "taker_buy_base": 11409.801, "taker_buy_quote": 504672.30286 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 44.44, "high": 45.14, "low": 44.04, "close": 44.77, "volume": 21238.547, "close_time": 1761137999999, "quote_volume": 946451.24551, "trades": 3372, "taker_buy_base": 13611.458, "taker_buy_quote": 606555.22968 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 44.77, "high": 44.99, "low": 43.95, "close": 44.89, "volume": 10385.206, "close_time": 1761141599999, "quote_volume": 461718.15222, "trades": 3592, "taker_buy_base": 4973.852, "taker_buy_quote": 221446.92365 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 44.88, "high": 44.97, "low": 43.86, "close": 44.86, "volume": 14262.65, "close_time": 1761145199999, "quote_volume": 631909.35244, "trades": 5074, "taker_buy_base": 5464.139, "taker_buy_quote": 242158.21232 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 44.9, "high": 45.5, "low": 44.07, "close": 44.66, "volume": 26169.281, "close_time": 1761148799999, "quote_volume": 1173723.12888, "trades": 6561, "taker_buy_base": 14150.418, "taker_buy_quote": 634083.84743 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 44.65, "high": 44.98, "low": 44.13, "close": 44.27, "volume": 11168.032, "close_time": 1761152399999, "quote_volume": 497562.9895, "trades": 5030, "taker_buy_base": 5861.503, "taker_buy_quote": 261388.15711 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 44.29, "high": 44.41, "low": 42.85, "close": 43.21, "volume": 19051.608, "close_time": 1761155999999, "quote_volume": 828251.28349, "trades": 4857, "taker_buy_base": 5777.932, "taker_buy_quote": 251174.08947 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 43.21, "high": 43.42, "low": 42.8, "close": 43.12, "volume": 11248.18, "close_time": 1761159599999, "quote_volume": 484693.39247, "trades": 2977, "taker_buy_base": 4721.069, "taker_buy_quote": 203512.26759 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 43.12, "high": 43.8, "low": 42.7, "close": 43.15, "volume": 9436.377, "close_time": 1761163199999, "quote_volume": 408801.57742, "trades": 3422, "taker_buy_base": 5600.485, "taker_buy_quote": 242801.95534 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 43.13, "high": 43.14, "low": 41.86, "close": 41.98, "volume": 13359.983, "close_time": 1761166799999, "quote_volume": 565690.20576, "trades": 4833, "taker_buy_base": 5150.951, "taker_buy_quote": 218628.81681 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 41.98, "high": 42.01, "low": 41.0, "close": 41.18, "volume": 16128.495, "close_time": 1761170399999, "quote_volume": 666916.16558, "trades": 3726, "taker_buy_base": 6861.588, "taker_buy_quote": 283824.29486 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 41.13, "high": 41.31, "low": 40.66, "close": 40.91, "volume": 16167.017, "close_time": 1761173999999, "quote_volume": 661806.55649, "trades": 2768, "taker_buy_base": 7274.437, "taker_buy_quote": 298001.83701 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 40.91, "high": 42.15, "low": 40.71, "close": 41.6, "volume": 18562.275, "close_time": 1761177599999, "quote_volume": 770094.58028, "trades": 3230, "taker_buy_base": 8830.151, "taker_buy_quote": 366835.07564 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 41.59, "high": 41.93, "low": 41.39, "close": 41.59, "volume": 4666.345, "close_time": 1761181199999, "quote_volume": 194269.97113, "trades": 1505, "taker_buy_base": 2077.285, "taker_buy_quote": 86505.92839 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 41.56, "high": 42.16, "low": 41.48, "close": 41.98, "volume": 5434.493, "close_time": 1761184799999, "quote_volume": 227431.06487, "trades": 1452, "taker_buy_base": 3134.97, "taker_buy_quote": 131213.37955 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 41.96, "high": 42.24, "low": 41.74, "close": 42.02, "volume": 3766.905, "close_time": 1761188399999, "quote_volume": 158068.08256, "trades": 1396, "taker_buy_base": 2126.088, "taker_buy_quote": 89211.5332 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 42.03, "high": 42.5, "low": 42.03, "close": 42.09, "volume": 5755.296, "close_time": 1761191999999, "quote_volume": 243269.77724, "trades": 1539, "taker_buy_base": 2505.039, "taker_buy_quote": 105792.88293 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 42.08, "high": 42.39, "low": 41.75, "close": 41.99, "volume": 6357.843, "close_time": 1761195599999, "quote_volume": 267257.18273, "trades": 1956, "taker_buy_base": 2705.027, "taker_buy_quote": 113677.29055 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 42.02, "high": 42.35, "low": 41.97, "close": 42.22, "volume": 5345.43, "close_time": 1761199199999, "quote_volume": 225610.42725, "trades": 2578, "taker_buy_base": 1895.945, "taker_buy_quote": 80003.58835 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 42.2, "high": 43.6, "low": 42.03, "close": 43.27, "volume": 17691.158, "close_time": 1761202799999, "quote_volume": 760234.89378, "trades": 6524, "taker_buy_base": 9694.536, "taker_buy_quote": 417501.47553 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 43.26, "high": 43.28, "low": 42.47, "close": 42.58, "volume": 12162.777, "close_time": 1761206399999, "quote_volume": 520941.616, "trades": 4458, "taker_buy_base": 6520.322, "taker_buy_quote": 279708.17752 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 42.57, "high": 42.95, "low": 42.44, "close": 42.55, "volume": 6041.819, "close_time": 1761209999999, "quote_volume": 257957.11913, "trades": 1768, "taker_buy_base": 3408.079, "taker_buy_quote": 145555.04938 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 42.56, "high": 42.68, "low": 42.14, "close": 42.19, "volume": 5143.636, "close_time": 1761213599999, "quote_volume": 217936.75874, "trades": 2061, "taker_buy_base": 2251.656, "taker_buy_quote": 95347.68407 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 42.19, "high": 42.48, "low": 41.8, "close": 41.92, "volume": 10058.551, "close_time": 1761217199999, "quote_volume": 422815.15497, "trades": 2254, "taker_buy_base": 5159.652, "taker_buy_quote": 216868.07274 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 41.88, "high": 42.17, "low": 41.24, "close": 41.42, "volume": 14946.166, "close_time": 1761220799999, "quote_volume": 623102.92474, "trades": 3220, "taker_buy_base": 5087.047, "taker_buy_quote": 212175.47537 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 41.42, "high": 41.77, "low": 41.17, "close": 41.65, "volume": 5215.062, "close_time": 1761224399999, "quote_volume": 216540.49134, "trades": 1894, "taker_buy_base": 2017.273, "taker_buy_quote": 83703.78932 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 41.66, "high": 42.39, "low": 41.14, "close": 41.66, "volume": 15936.159, "close_time": 1761227999999, "quote_volume": 665256.68379, "trades": 3402, "taker_buy_base": 7260.174, "taker_buy_quote": 302709.80804 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 41.67, "high": 41.73, "low": 40.88, "close": 41.18, "volume": 14351.799, "close_time": 1761231599999, "quote_volume": 590693.35752, "trades": 3669, "taker_buy_base": 7240.751, "taker_buy_quote": 298094.65404 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 41.19, "high": 42.04, "low": 40.98, "close": 41.73, "volume": 10710.184, "close_time": 1761235199999, "quote_volume": 446184.31355, "trades": 2738, "taker_buy_base": 5620.283, "taker_buy_quote": 234320.07489 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 41.72, "high": 42.16, "low": 41.39, "close": 41.98, "volume": 10900.624, "close_time": 1761238799999, "quote_volume": 455465.0552, "trades": 2764, "taker_buy_base": 4170.805, "taker_buy_quote": 174333.1466 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 42.01, "high": 42.72, "low": 41.36, "close": 42.21, "volume": 8749.677, "close_time": 1761242399999, "quote_volume": 368810.2173, "trades": 2654, "taker_buy_base": 4606.332, "taker_buy_quote": 194755.06386 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 42.23, "high": 42.51, "low": 41.49, "close": 41.69, "volume": 15544.029, "close_time": 1761245999999, "quote_volume": 652944.17417, "trades": 3560, "taker_buy_base": 7280.285, "taker_buy_quote": 305613.6711 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 41.71, "high": 41.89, "low": 41.4, "close": 41.79, "volume": 4286.701, "close_time": 1761249599999, "quote_volume": 178804.86983, "trades": 1441, "taker_buy_base": 1785.551, "taker_buy_quote": 74544.15597 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 41.8, "high": 41.85, "low": 41.0, "close": 41.17, "volume": 6381.961, "close_time": 1761253199999, "quote_volume": 263596.22105, "trades": 1468, "taker_buy_base": 2351.757, "taker_buy_quote": 97451.59378 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 41.15, "high": 41.47, "low": 41.03, "close": 41.25, "volume": 2096.288, "close_time": 1761256799999, "quote_volume": 86391.3034, "trades": 954, "taker_buy_base": 981.615, "taker_buy_quote": 40464.79768 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 41.25, "high": 41.66, "low": 41.21, "close": 41.28, "volume": 3937.577, "close_time": 1761260399999, "quote_volume": 162971.03825, "trades": 1042, "taker_buy_base": 2059.759, "taker_buy_quote": 85234.36825 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 41.29, "high": 41.83, "low": 41.2, "close": 41.8, "volume": 3555.65, "close_time": 1761263999999, "quote_volume": 147649.16188, "trades": 1037, "taker_buy_base": 2105.996, "taker_buy_quote": 87440.28416 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 41.81, "high": 43.0, "low": 41.46, "close": 42.58, "volume": 8826.765, "close_time": 1761267599999, "quote_volume": 373161.75716, "trades": 2567, "taker_buy_base": 5713.161, "taker_buy_quote": 241974.14274 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 42.57, "high": 43.0, "low": 41.94, "close": 42.51, "volume": 8048.483, "close_time": 1761271199999, "quote_volume": 342109.04392, "trades": 2472, "taker_buy_base": 4522.471, "taker_buy_quote": 192560.08031 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 42.5, "high": 43.5, "low": 42.33, "close": 42.71, "volume": 9598.97, "close_time": 1761274799999, "quote_volume": 412326.15675, "trades": 2419, "taker_buy_base": 5043.64, "taker_buy_quote": 216565.72632 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 42.69, "high": 42.7, "low": 41.93, "close": 42.3, "volume": 5347.198, "close_time": 1761278399999, "quote_volume": 225986.12362, "trades": 1474, "taker_buy_base": 2008.16, "taker_buy_quote": 84826.53549 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 42.31, "high": 43.49, "low": 42.02, "close": 43.46, "volume": 7190.317, "close_time": 1761281999999, "quote_volume": 308097.07871, "trades": 2441, "taker_buy_base": 3850.342, "taker_buy_quote": 165219.56738 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 43.43, "high": 43.48, "low": 42.84, "close": 42.87, "volume": 10792.947, "close_time": 1761285599999, "quote_volume": 465874.5665, "trades": 2611, "taker_buy_base": 4871.752, "taker_buy_quote": 210381.97773 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 42.9, "high": 42.9, "low": 42.18, "close": 42.4, "volume": 7308.084, "close_time": 1761289199999, "quote_volume": 310594.16874, "trades": 2012, "taker_buy_base": 2471.3, "taker_buy_quote": 104958.06616 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 42.41, "high": 43.33, "low": 42.41, "close": 42.7, "volume": 17078.811, "close_time": 1761292799999, "quote_volume": 733029.9177, "trades": 3160, "taker_buy_base": 7159.808, "taker_buy_quote": 307013.77749 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 42.69, "high": 42.89, "low": 42.09, "close": 42.76, "volume": 7465.998, "close_time": 1761296399999, "quote_volume": 317528.46832, "trades": 2122, "taker_buy_base": 3496.826, "taker_buy_quote": 148874.43421 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 42.76, "high": 43.17, "low": 41.85, "close": 42.0, "volume": 34897.987, "close_time": 1761299999999, "quote_volume": 1476591.34653, "trades": 7046, "taker_buy_base": 18351.284, "taker_buy_quote": 776285.77828 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 41.99, "high": 42.15, "low": 41.27, "close": 41.56, "volume": 23970.299, "close_time": 1761303599999, "quote_volume": 999963.9795, "trades": 5370, "taker_buy_base": 12579.401, "taker_buy_quote": 525103.51682 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 41.53, "high": 41.53, "low": 40.5, "close": 41.21, "volume": 22312.802, "close_time": 1761307199999, "quote_volume": 916324.25398, "trades": 3986, "taker_buy_base": 7652.942, "taker_buy_quote": 314543.19263 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 41.23, "high": 43.03, "low": 41.23, "close": 42.22, "volume": 25312.81, "close_time": 1761310799999, "quote_volume": 1064584.81697, "trades": 5155, "taker_buy_base": 14216.92, "taker_buy_quote": 597940.89734 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 42.24, "high": 42.24, "low": 40.85, "close": 41.38, "volume": 32490.423, "close_time": 1761314399999, "quote_volume": 1352063.25403, "trades": 5627, "taker_buy_base": 17411.797, "taker_buy_quote": 724907.07245 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 41.38, "high": 41.38, "low": 39.84, "close": 40.31, "volume": 29776.285, "close_time": 1761317999999, "quote_volume": 1202494.59835, "trades": 6092, "taker_buy_base": 13356.652, "taker_buy_quote": 539117.8565 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 40.32, "high": 40.53, "low": 39.51, "close": 39.69, "volume": 11527.76, "close_time": 1761321599999, "quote_volume": 460957.33509, "trades": 2482, "taker_buy_base": 3993.993, "taker_buy_quote": 160137.19262 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 39.68, "high": 39.94, "low": 39.29, "close": 39.7, "volume": 8903.523, "close_time": 1761325199999, "quote_volume": 352658.33407, "trades": 1987, "taker_buy_base": 4219.427, "taker_buy_quote": 167094.71844 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 39.69, "high": 40.5, "low": 39.65, "close": 40.45, "volume": 9418.763, "close_time": 1761328799999, "quote_volume": 378691.11092, "trades": 1940, "taker_buy_base": 4574.465, "taker_buy_quote": 183973.84955 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 40.46, "high": 40.65, "low": 40.05, "close": 40.41, "volume": 12474.631, "close_time": 1761332399999, "quote_volume": 502496.63151, "trades": 1676, "taker_buy_base": 6529.91, "taker_buy_quote": 262873.59843 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 40.43, "high": 40.97, "low": 40.41, "close": 40.61, "volume": 5771.659, "close_time": 1761335999999, "quote_volume": 234830.93459, "trades": 1590, "taker_buy_base": 2666.101, "taker_buy_quote": 108478.86316 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 40.61, "high": 40.97, "low": 40.58, "close": 40.85, "volume": 3415.673, "close_time": 1761339599999, "quote_volume": 139445.44643, "trades": 1145, "taker_buy_base": 1931.559, "taker_buy_quote": 78886.06791 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 40.86, "high": 40.91, "low": 40.59, "close": 40.75, "volume": 3632.928, "close_time": 1761343199999, "quote_volume": 147924.89939, "trades": 1177, "taker_buy_base": 1284.251, "taker_buy_quote": 52322.01291 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 40.74, "high": 41.53, "low": 40.61, "close": 41.24, "volume": 8123.398, "close_time": 1761346799999, "quote_volume": 333775.43118, "trades": 1792, "taker_buy_base": 6099.719, "taker_buy_quote": 250617.94747 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 41.25, "high": 42.06, "low": 41.22, "close": 41.87, "volume": 11820.073, "close_time": 1761350399999, "quote_volume": 493492.31819, "trades": 2417, "taker_buy_base": 6964.7, "taker_buy_quote": 290988.29028 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 41.89, "high": 42.18, "low": 41.45, "close": 41.65, "volume": 8870.467, "close_time": 1761353999999, "quote_volume": 370539.29929, "trades": 3056, "taker_buy_base": 4182.865, "taker_buy_quote": 174934.58357 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 41.64, "high": 42.05, "low": 41.54, "close": 41.88, "volume": 5198.663, "close_time": 1761357599999, "quote_volume": 217321.49637, "trades": 2760, "taker_buy_base": 2450.693, "taker_buy_quote": 102464.86641 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 41.91, "high": 41.98, "low": 41.31, "close": 41.46, "volume": 5357.345, "close_time": 1761361199999, "quote_volume": 222484.97225, "trades": 2300, "taker_buy_base": 1510.059, "taker_buy_quote": 62752.5273 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 41.45, "high": 41.71, "low": 41.34, "close": 41.46, "volume": 6563.887, "close_time": 1761364799999, "quote_volume": 272585.7391, "trades": 2000, "taker_buy_base": 3206.795, "taker_buy_quote": 133187.88935 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 41.48, "high": 41.64, "low": 41.09, "close": 41.17, "volume": 7165.158, "close_time": 1761368399999, "quote_volume": 296127.6528, "trades": 2230, "taker_buy_base": 3371.711, "taker_buy_quote": 139407.47984 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 41.18, "high": 41.57, "low": 41.13, "close": 41.18, "volume": 3364.653, "close_time": 1761371999999, "quote_volume": 138923.11157, "trades": 1329, "taker_buy_base": 1506.097, "taker_buy_quote": 62241.73876 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 41.17, "high": 41.39, "low": 40.92, "close": 41.24, "volume": 4728.472, "close_time": 1761375599999, "quote_volume": 194418.35574, "trades": 1736, "taker_buy_base": 2269.111, "taker_buy_quote": 93413.80171 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 41.25, "high": 42.11, "low": 41.25, "close": 41.6, "volume": 17219.683, "close_time": 1761379199999, "quote_volume": 720665.27476, "trades": 3408, "taker_buy_base": 7279.894, "taker_buy_quote": 304337.09088 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 41.58, "high": 42.03, "low": 41.51, "close": 41.71, "volume": 6613.277, "close_time": 1761382799999, "quote_volume": 275640.30814, "trades": 2248, "taker_buy_base": 3769.99, "taker_buy_quote": 157177.20546 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 41.71, "high": 41.84, "low": 41.29, "close": 41.36, "volume": 3585.836, "close_time": 1761386399999, "quote_volume": 149171.9437, "trades": 1272, "taker_buy_base": 1723.334, "taker_buy_quote": 71802.05732 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 41.37, "high": 41.7, "low": 41.26, "close": 41.33, "volume": 3468.453, "close_time": 1761389999999, "quote_volume": 143818.56507, "trades": 1219, "taker_buy_base": 1784.283, "taker_buy_quote": 74063.06527 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 41.3, "high": 41.4, "low": 41.06, "close": 41.16, "volume": 3100.47, "close_time": 1761393599999, "quote_volume": 127740.96738, "trades": 1066, "taker_buy_base": 1293.858, "taker_buy_quote": 53324.05953 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 41.16, "high": 41.58, "low": 41.1, "close": 41.38, "volume": 5411.635, "close_time": 1761397199999, "quote_volume": 223866.75459, "trades": 1207, "taker_buy_base": 2373.983, "taker_buy_quote": 98231.41951 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 41.37, "high": 41.4, "low": 40.53, "close": 40.63, "volume": 12366.022, "close_time": 1761400799999, "quote_volume": 506410.05524, "trades": 2116, "taker_buy_base": 5211.087, "taker_buy_quote": 213641.93733 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 40.63, "high": 41.04, "low": 40.51, "close": 41.02, "volume": 6286.728, "close_time": 1761404399999, "quote_volume": 256013.23821, "trades": 1824, "taker_buy_base": 4340.767, "taker_buy_quote": 176723.2913 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 41.01, "high": 42.4, "low": 40.81, "close": 41.63, "volume": 19406.024, "close_time": 1761407999999, "quote_volume": 808082.98937, "trades": 4183, "taker_buy_base": 11862.556, "taker_buy_quote": 493407.62301 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 41.62, "high": 41.75, "low": 41.23, "close": 41.23, "volume": 11104.32, "close_time": 1761411599999, "quote_volume": 460386.76202, "trades": 2311, "taker_buy_base": 4209.819, "taker_buy_quote": 174685.61861 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 41.25, "high": 41.71, "low": 41.23, "close": 41.51, "volume": 3250.989, "close_time": 1761415199999, "quote_volume": 135016.14005, "trades": 1142, "taker_buy_base": 2014.133, "taker_buy_quote": 83653.19211 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 41.5, "high": 41.98, "low": 41.47, "close": 41.72, "volume": 5681.885, "close_time": 1761418799999, "quote_volume": 237073.93189, "trades": 1614, "taker_buy_base": 3379.095, "taker_buy_quote": 140971.86623 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 41.71, "high": 41.72, "low": 41.5, "close": 41.64, "volume": 1904.783, "close_time": 1761422399999, "quote_volume": 79230.18387, "trades": 794, "taker_buy_base": 899.585, "taker_buy_quote": 37443.30717 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 41.64, "high": 41.76, "low": 41.28, "close": 41.48, "volume": 3870.018, "close_time": 1761425999999, "quote_volume": 160718.93153, "trades": 1290, "taker_buy_base": 2641.439, "taker_buy_quote": 109737.41367 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 41.48, "high": 41.63, "low": 41.3, "close": 41.38, "volume": 2030.625, "close_time": 1761429599999, "quote_volume": 84109.75075, "trades": 657, "taker_buy_base": 1088.871, "taker_buy_quote": 45127.09763 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 41.36, "high": 42.28, "low": 40.98, "close": 41.94, "volume": 20322.231, "close_time": 1761433199999, "quote_volume": 844768.54373, "trades": 3806, "taker_buy_base": 10187.755, "taker_buy_quote": 424056.70805 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 41.95, "high": 42.15, "low": 41.82, "close": 42.04, "volume": 4005.667, "close_time": 1761436799999, "quote_volume": 168142.04591, "trades": 1311, "taker_buy_base": 2251.323, "taker_buy_quote": 94555.80373 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 42.04, "high": 42.11, "low": 41.52, "close": 41.74, "volume": 4492.394, "close_time": 1761440399999, "quote_volume": 188239.66227, "trades": 1209, "taker_buy_base": 1491.967, "taker_buy_quote": 62459.14519 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 41.69, "high": 41.81, "low": 41.25, "close": 41.37, "volume": 4000.253, "close_time": 1761443999999, "quote_volume": 166485.18562, "trades": 1412, "taker_buy_base": 1609.946, "taker_buy_quote": 67065.81745 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 41.36, "high": 41.77, "low": 41.23, "close": 41.39, "volume": 3649.294, "close_time": 1761447599999, "quote_volume": 151271.74834, "trades": 1185, "taker_buy_base": 1866.003, "taker_buy_quote": 77332.04513 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 41.38, "high": 42.05, "low": 41.25, "close": 41.76, "volume": 7721.038, "close_time": 1761451199999, "quote_volume": 321977.90824, "trades": 1875, "taker_buy_base": 4773.847, "taker_buy_quote": 198809.21454 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 41.79, "high": 42.15, "low": 41.6, "close": 41.78, "volume": 13744.58, "close_time": 1761454799999, "quote_volume": 574447.6569, "trades": 1888, "taker_buy_base": 10269.236, "taker_buy_quote": 429311.6799 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 41.75, "high": 41.75, "low": 41.46, "close": 41.48, "volume": 3620.844, "close_time": 1761458399999, "quote_volume": 150539.70254, "trades": 1234, "taker_buy_base": 1397.087, "taker_buy_quote": 58133.46954 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 41.48, "high": 43.61, "low": 41.4, "close": 43.16, "volume": 28555.442, "close_time": 1761461999999, "quote_volume": 1218363.98491, "trades": 6388, "taker_buy_base": 14712.274, "taker_buy_quote": 627260.18307 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 43.12, "high": 46.28, "low": 42.64, "close": 45.13, "volume": 85888.134, "close_time": 1761465599999, "quote_volume": 3857398.2826, "trades": 15943, "taker_buy_base": 40090.046, "taker_buy_quote": 1793882.33728 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 45.19, "high": 46.84, "low": 44.91, "close": 46.39, "volume": 38708.102, "close_time": 1761469199999, "quote_volume": 1777454.61956, "trades": 11724, "taker_buy_base": 24363.093, "taker_buy_quote": 1119236.4398 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 46.39, "high": 47.3, "low": 45.28, "close": 45.98, "volume": 44492.923, "close_time": 1761472799999, "quote_volume": 2057750.94383, "trades": 8924, "taker_buy_base": 20914.689, "taker_buy_quote": 969999.40538 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 45.98, "high": 46.46, "low": 45.35, "close": 45.82, "volume": 19942.676, "close_time": 1761476399999, "quote_volume": 915129.45189, "trades": 5054, "taker_buy_base": 8539.73, "taker_buy_quote": 392041.7228 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 45.82, "high": 47.24, "low": 45.41, "close": 46.24, "volume": 37370.914, "close_time": 1761479999999, "quote_volume": 1742358.66449, "trades": 7391, "taker_buy_base": 17567.488, "taker_buy_quote": 820289.87606 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 46.24, "high": 48.48, "low": 46.24, "close": 48.22, "volume": 45022.178, "close_time": 1761483599999, "quote_volume": 2134895.33777, "trades": 9572, "taker_buy_base": 26001.907, "taker_buy_quote": 1234919.18332 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 48.24, "high": 48.9, "low": 46.51, "close": 47.95, "volume": 52842.189, "close_time": 1761487199999, "quote_volume": 2523263.26584, "trades": 10740, "taker_buy_base": 24509.982, "taker_buy_quote": 1171772.36763 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 47.96, "high": 48.99, "low": 47.18, "close": 48.09, "volume": 29959.372, "close_time": 1761490799999, "quote_volume": 1437919.3953, "trades": 6931, "taker_buy_base": 15562.754, "taker_buy_quote": 747751.23201 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 48.06, "high": 49.95, "low": 47.55, "close": 49.73, "volume": 37447.206, "close_time": 1761494399999, "quote_volume": 1824192.83542, "trades": 9021, "taker_buy_base": 19955.735, "taker_buy_quote": 974249.89455 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 49.71, "high": 50.5, "low": 47.99, "close": 49.6, "volume": 50040.755, "close_time": 1761497999999, "quote_volume": 2471006.15804, "trades": 11519, "taker_buy_base": 24175.558, "taker_buy_quote": 1194045.67402 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 49.62, "high": 50.61, "low": 49.06, "close": 49.33, "volume": 41854.502, "close_time": 1761501599999, "quote_volume": 2086978.62871, "trades": 10443, "taker_buy_base": 18912.316, "taker_buy_quote": 942974.20572 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 49.32, "high": 50.88, "low": 48.9, "close": 49.17, "volume": 22392.415, "close_time": 1761505199999, "quote_volume": 1112133.49664, "trades": 6230, "taker_buy_base": 12336.339, "taker_buy_quote": 613414.09214 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 49.2, "high": 50.52, "low": 48.48, "close": 50.22, "volume": 29492.801, "close_time": 1761508799999, "quote_volume": 1463339.95613, "trades": 8099, "taker_buy_base": 15118.978, "taker_buy_quote": 751168.41693 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 50.26, "high": 52.0, "low": 49.67, "close": 50.6, "volume": 39752.253, "close_time": 1761512399999, "quote_volume": 2030407.21832, "trades": 11931, "taker_buy_base": 22041.938, "taker_buy_quote": 1126524.28307 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 50.6, "high": 51.25, "low": 49.62, "close": 51.04, "volume": 30560.224, "close_time": 1761515999999, "quote_volume": 1539111.53326, "trades": 7637, "taker_buy_base": 18003.061, "taker_buy_quote": 906735.87385 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 51.1, "high": 51.85, "low": 50.0, "close": 50.44, "volume": 24899.683, "close_time": 1761519599999, "quote_volume": 1262494.4743, "trades": 7389, "taker_buy_base": 11944.749, "taker_buy_quote": 606507.1246 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 50.47, "high": 51.33, "low": 49.52, "close": 49.87, "volume": 26120.31, "close_time": 1761523199999, "quote_volume": 1312509.18376, "trades": 7956, "taker_buy_base": 12760.099, "taker_buy_quote": 642090.08679 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 49.86, "high": 51.26, "low": 49.8, "close": 50.36, "volume": 19382.672, "close_time": 1761526799999, "quote_volume": 976149.26045, "trades": 6917, "taker_buy_base": 9398.289, "taker_buy_quote": 473494.38906 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 50.38, "high": 54.26, "low": 50.26, "close": 53.8, "volume": 48499.039, "close_time": 1761530399999, "quote_volume": 2535925.67743, "trades": 13188, "taker_buy_base": 28214.741, "taker_buy_quote": 1477380.22282 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 53.77, "high": 54.22, "low": 49.6, "close": 50.32, "volume": 71298.121, "close_time": 1761533999999, "quote_volume": 3676919.63365, "trades": 16151, "taker_buy_base": 32381.037, "taker_buy_quote": 1669370.86593 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 50.32, "high": 51.84, "low": 49.33, "close": 51.13, "volume": 42425.562, "close_time": 1761537599999, "quote_volume": 2137830.48495, "trades": 10256, "taker_buy_base": 21079.821, "taker_buy_quote": 1062605.46284 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 51.14, "high": 52.0, "low": 49.84, "close": 50.15, "volume": 32283.793, "close_time": 1761541199999, "quote_volume": 1647172.88447, "trades": 7410, "taker_buy_base": 15617.565, "taker_buy_quote": 798197.21161 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 50.16, "high": 51.47, "low": 50.14, "close": 50.48, "volume": 13835.27, "close_time": 1761544799999, "quote_volume": 704263.49818, "trades": 3937, "taker_buy_base": 6939.59, "taker_buy_quote": 353258.22831 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 50.51, "high": 51.78, "low": 50.18, "close": 51.45, "volume": 15712.46, "close_time": 1761548399999, "quote_volume": 801188.67609, "trades": 4511, "taker_buy_base": 8645.452, "taker_buy_quote": 441002.94437 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 51.44, "high": 51.44, "low": 50.22, "close": 50.35, "volume": 10507.931, "close_time": 1761551999999, "quote_volume": 533075.46821, "trades": 3615, "taker_buy_base": 4858.883, "taker_buy_quote": 246598.20927 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 50.37, "high": 52.06, "low": 50.22, "close": 50.9, "volume": 21780.448, "close_time": 1761555599999, "quote_volume": 1113457.81048, "trades": 5604, "taker_buy_base": 13582.029, "taker_buy_quote": 695390.25071 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 50.86, "high": 51.43, "low": 50.05, "close": 51.38, "volume": 23203.459, "close_time": 1761559199999, "quote_volume": 1174985.16439, "trades": 7247, "taker_buy_base": 12504.103, "taker_buy_quote": 634050.35682 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 51.38, "high": 52.33, "low": 51.0, "close": 52.25, "volume": 15514.723, "close_time": 1761562799999, "quote_volume": 802568.94547, "trades": 4975, "taker_buy_base": 8577.939, "taker_buy_quote": 443977.27356 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 52.25, "high": 52.9, "low": 50.84, "close": 51.32, "volume": 29722.143, "close_time": 1761566399999, "quote_volume": 1545650.04519, "trades": 7382, "taker_buy_base": 13264.344, "taker_buy_quote": 690472.66846 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 51.35, "high": 51.93, "low": 50.85, "close": 51.55, "volume": 18914.155, "close_time": 1761569999999, "quote_volume": 970414.90187, "trades": 5083, "taker_buy_base": 8490.925, "taker_buy_quote": 435845.2291 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 51.55, "high": 52.53, "low": 50.36, "close": 51.25, "volume": 39925.293, "close_time": 1761573599999, "quote_volume": 2058101.99922, "trades": 10178, "taker_buy_base": 17777.003, "taker_buy_quote": 916923.90348 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 51.22, "high": 51.58, "low": 50.21, "close": 50.78, "volume": 18789.961, "close_time": 1761577199999, "quote_volume": 954486.50795, "trades": 5453, "taker_buy_base": 8560.237, "taker_buy_quote": 434786.55343 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 50.78, "high": 51.69, "low": 50.78, "close": 51.0, "volume": 12251.171, "close_time": 1761580799999, "quote_volume": 626881.23742, "trades": 4186, "taker_buy_base": 6903.452, "taker_buy_quote": 353348.29259 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 51.02, "high": 51.66, "low": 50.15, "close": 51.24, "volume": 26486.642, "close_time": 1761584399999, "quote_volume": 1349548.79102, "trades": 7916, "taker_buy_base": 9016.363, "taker_buy_quote": 460102.64876 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 51.22, "high": 51.22, "low": 50.0, "close": 50.6, "volume": 21340.717, "close_time": 1761587999999, "quote_volume": 1075865.40549, "trades": 4390, "taker_buy_base": 6814.901, "taker_buy_quote": 344764.81112 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 50.56, "high": 50.6, "low": 48.35, "close": 48.49, "volume": 30979.886, "close_time": 1761591599999, "quote_volume": 1525427.99401, "trades": 7535, "taker_buy_base": 12115.68, "taker_buy_quote": 596805.8448 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 48.5, "high": 49.18, "low": 48.0, "close": 48.26, "volume": 21244.384, "close_time": 1761595199999, "quote_volume": 1031397.69667, "trades": 5453, "taker_buy_base": 10976.108, "taker_buy_quote": 533048.32489 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 48.25, "high": 48.65, "low": 48.0, "close": 48.26, "volume": 13933.335, "close_time": 1761598799999, "quote_volume": 671985.79559, "trades": 3221, "taker_buy_base": 7471.089, "taker_buy_quote": 360572.64862 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 48.26, "high": 49.65, "low": 48.26, "close": 49.21, "volume": 9065.98, "close_time": 1761602399999, "quote_volume": 443555.2385, "trades": 3844, "taker_buy_base": 5652.855, "taker_buy_quote": 276729.70574 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 49.21, "high": 49.4, "low": 48.2, "close": 48.54, "volume": 10526.577, "close_time": 1761605999999, "quote_volume": 512682.2679, "trades": 3164, "taker_buy_base": 4454.105, "taker_buy_quote": 217050.02143 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 48.5, "high": 48.9, "low": 48.07, "close": 48.66, "volume": 9095.961, "close_time": 1761609599999, "quote_volume": 441129.1921, "trades": 2505, "taker_buy_base": 4118.801, "taker_buy_quote": 199715.95807 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 48.68, "high": 49.31, "low": 47.95, "close": 48.36, "volume": 17180.823, "close_time": 1761613199999, "quote_volume": 834562.22736, "trades": 3639, "taker_buy_base": 5848.023, "taker_buy_quote": 284222.63076 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 48.36, "high": 48.89, "low": 48.0, "close": 48.06, "volume": 11037.244, "close_time": 1761616799999, "quote_volume": 533342.48157, "trades": 2838, "taker_buy_base": 3746.552, "taker_buy_quote": 181433.49035 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 48.05, "high": 48.32, "low": 47.73, "close": 47.88, "volume": 10181.568, "close_time": 1761620399999, "quote_volume": 488017.88874, "trades": 3099, "taker_buy_base": 4456.61, "taker_buy_quote": 213644.37831 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 47.89, "high": 48.48, "low": 47.75, "close": 47.84, "volume": 10596.167, "close_time": 1761623999999, "quote_volume": 509549.00985, "trades": 3062, "taker_buy_base": 4814.376, "taker_buy_quote": 231375.17798 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 47.82, "high": 48.62, "low": 47.74, "close": 48.46, "volume": 4366.811, "close_time": 1761627599999, "quote_volume": 210375.98608, "trades": 2238, "taker_buy_base": 2153.785, "taker_buy_quote": 103777.70383 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 48.46, "high": 49.43, "low": 48.15, "close": 48.28, "volume": 17415.337, "close_time": 1761631199999, "quote_volume": 850879.13837, "trades": 4006, "taker_buy_base": 7538.396, "taker_buy_quote": 367787.84664 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 48.3, "high": 48.73, "low": 47.94, "close": 48.44, "volume": 10806.242, "close_time": 1761634799999, "quote_volume": 521940.54408, "trades": 2763, "taker_buy_base": 5258.32, "taker_buy_quote": 253943.64617 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 48.44, "high": 49.49, "low": 47.33, "close": 48.26, "volume": 51117.046, "close_time": 1761638399999, "quote_volume": 2465648.38626, "trades": 7345, "taker_buy_base": 27888.132, "taker_buy_quote": 1342719.95156 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 48.25, "high": 48.72, "low": 48.0, "close": 48.52, "volume": 6930.784, "close_time": 1761641999999, "quote_volume": 335153.99064, "trades": 2221, "taker_buy_base": 2553.929, "taker_buy_quote": 123563.95121 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 48.51, "high": 48.54, "low": 48.05, "close": 48.18, "volume": 6182.155, "close_time": 1761645599999, "quote_volume": 298244.50507, "trades": 2080, "taker_buy_base": 2111.72, "taker_buy_quote": 101941.10486 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 48.16, "high": 48.5, "low": 47.78, "close": 48.5, "volume": 7990.995, "close_time": 1761649199999, "quote_volume": 383635.12857, "trades": 2208, "taker_buy_base": 4095.681, "taker_buy_quote": 196592.04819 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 48.5, "high": 49.11, "low": 48.24, "close": 48.35, "volume": 9414.367, "close_time": 1761652799999, "quote_volume": 459088.94318, "trades": 3423, "taker_buy_base": 4167.931, "taker_buy_quote": 203375.04298 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 48.36, "high": 48.8, "low": 48.02, "close": 48.72, "volume": 6434.96, "close_time": 1761656399999, "quote_volume": 311660.19639, "trades": 2370, "taker_buy_base": 2949.722, "taker_buy_quote": 142965.77037 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 48.72, "high": 49.73, "low": 48.7, "close": 49.1, "volume": 17557.093, "close_time": 1761659999999, "quote_volume": 863443.4452, "trades": 4769, "taker_buy_base": 8142.534, "taker_buy_quote": 400475.16078 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 49.1, "high": 49.29, "low": 47.73, "close": 48.45, "volume": 21487.981, "close_time": 1761663599999, "quote_volume": 1040346.05245, "trades": 5446, "taker_buy_base": 7954.843, "taker_buy_quote": 386830.43747 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 48.46, "high": 48.52, "low": 46.5, "close": 46.87, "volume": 34719.226, "close_time": 1761667199999, "quote_volume": 1636661.89143, "trades": 8336, "taker_buy_base": 12138.686, "taker_buy_quote": 572789.69727 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 46.86, "high": 47.02, "low": 46.25, "close": 46.78, "volume": 24400.166, "close_time": 1761670799999, "quote_volume": 1138409.49762, "trades": 5575, "taker_buy_base": 9745.514, "taker_buy_quote": 455232.73077 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 46.78, "high": 47.17, "low": 46.69, "close": 46.91, "volume": 5665.744, "close_time": 1761674399999, "quote_volume": 265702.32309, "trades": 1807, "taker_buy_base": 3132.782, "taker_buy_quote": 146946.14808 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 46.91, "high": 47.02, "low": 46.39, "close": 46.66, "volume": 7645.909, "close_time": 1761677999999, "quote_volume": 357128.7212, "trades": 2123, "taker_buy_base": 3589.299, "taker_buy_quote": 167714.84397 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 46.65, "high": 46.68, "low": 45.39, "close": 45.96, "volume": 20095.584, "close_time": 1761681599999, "quote_volume": 921628.06736, "trades": 5302, "taker_buy_base": 8523.159, "taker_buy_quote": 390809.50602 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 45.95, "high": 46.08, "low": 45.14, "close": 45.62, "volume": 15637.319, "close_time": 1761685199999, "quote_volume": 712601.04434, "trades": 4704, "taker_buy_base": 8848.647, "taker_buy_quote": 403312.72966 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 45.61, "high": 46.1, "low": 45.1, "close": 46.02, "volume": 9870.346, "close_time": 1761688799999, "quote_volume": 451037.70344, "trades": 2940, "taker_buy_base": 5852.736, "taker_buy_quote": 267597.03677 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 46.01, "high": 46.19, "low": 45.63, "close": 46.03, "volume": 8871.519, "close_time": 1761692399999, "quote_volume": 407459.53321, "trades": 2333, "taker_buy_base": 4357.259, "taker_buy_quote": 200181.60659 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 46.02, "high": 46.02, "low": 45.66, "close": 45.76, "volume": 3900.445, "close_time": 1761695999999, "quote_volume": 178620.4344, "trades": 1233, "taker_buy_base": 1824.913, "taker_buy_quote": 83602.46937 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 45.76, "high": 46.12, "low": 45.63, "close": 46.08, "volume": 3619.583, "close_time": 1761699599999, "quote_volume": 165967.51966, "trades": 1630, "taker_buy_base": 1269.379, "taker_buy_quote": 58233.86515 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 46.07, "high": 47.57, "low": 46.01, "close": 46.94, "volume": 14796.892, "close_time": 1761703199999, "quote_volume": 695637.71621, "trades": 4624, "taker_buy_base": 7878.225, "taker_buy_quote": 370276.68636 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 46.91, "high": 47.32, "low": 45.68, "close": 46.85, "volume": 17743.691, "close_time": 1761706799999, "quote_volume": 827723.05603, "trades": 6043, "taker_buy_base": 9033.875, "taker_buy_quote": 421383.49685 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 46.85, "high": 47.0, "low": 46.0, "close": 46.03, "volume": 9832.549, "close_time": 1761710399999, "quote_volume": 457568.16671, "trades": 3512, "taker_buy_base": 5566.278, "taker_buy_quote": 258968.89483 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 46.01, "high": 46.83, "low": 45.99, "close": 46.66, "volume": 3798.781, "close_time": 1761713999999, "quote_volume": 176447.00973, "trades": 1015, "taker_buy_base": 2383.102, "taker_buy_quote": 110647.75526 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 46.65, "high": 46.85, "low": 45.2, "close": 46.06, "volume": 10119.526, "close_time": 1761717599999, "quote_volume": 464789.42714, "trades": 3152, "taker_buy_base": 4567.659, "taker_buy_quote": 210137.69026 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 46.05, "high": 46.37, "low": 45.96, "close": 46.18, "volume": 3298.679, "close_time": 1761721199999, "quote_volume": 152295.50294, "trades": 1207, "taker_buy_base": 1928.2, "taker_buy_quote": 88997.93393 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 46.18, "high": 46.35, "low": 45.9, "close": 46.06, "volume": 3271.078, "close_time": 1761724799999, "quote_volume": 150901.22569, "trades": 1383, "taker_buy_base": 1441.325, "taker_buy_quote": 66517.45373 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 46.05, "high": 46.09, "low": 45.65, "close": 45.83, "volume": 7131.232, "close_time": 1761728399999, "quote_volume": 327165.67291, "trades": 1846, "taker_buy_base": 2679.111, "taker_buy_quote": 122985.5695 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 45.82, "high": 46.58, "low": 45.79, "close": 46.22, "volume": 5548.069, "close_time": 1761731999999, "quote_volume": 256454.11096, "trades": 2110, "taker_buy_base": 3244.198, "taker_buy_quote": 149835.87421 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 46.22, "high": 48.18, "low": 46.18, "close": 47.37, "volume": 26326.553, "close_time": 1761735599999, "quote_volume": 1250245.48826, "trades": 7175, "taker_buy_base": 15871.04, "taker_buy_quote": 752570.15845 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 47.38, "high": 48.98, "low": 47.26, "close": 48.5, "volume": 26092.307, "close_time": 1761739199999, "quote_volume": 1260081.50681, "trades": 5980, "taker_buy_base": 15094.674, "taker_buy_quote": 728256.4681 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 48.5, "high": 48.56, "low": 48.05, "close": 48.38, "volume": 8665.067, "close_time": 1761742799999, "quote_volume": 418658.64205, "trades": 2614, "taker_buy_base": 4828.88, "taker_buy_quote": 233443.59351 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 48.38, "high": 49.51, "low": 48.05, "close": 48.9, "volume": 22046.436, "close_time": 1761746399999, "quote_volume": 1078091.76274, "trades": 5138, "taker_buy_base": 13804.132, "taker_buy_quote": 675578.12396 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 48.9, "high": 49.02, "low": 48.1, "close": 48.24, "volume": 15546.703, "close_time": 1761749999999, "quote_volume": 752441.45994, "trades": 4095, "taker_buy_base": 7255.959, "taker_buy_quote": 351362.08784 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 48.25, "high": 48.57, "low": 42.8, "close": 47.73, "volume": 32382.162, "close_time": 1761753599999, "quote_volume": 1515401.89568, "trades": 7541, "taker_buy_base": 13073.658, "taker_buy_quote": 615571.85761 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 47.77, "high": 47.88, "low": 46.36, "close": 46.45, "volume": 21902.039, "close_time": 1761757199999, "quote_volume": 1030876.47374, "trades": 5288, "taker_buy_base": 9807.455, "taker_buy_quote": 461975.74482 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 46.44, "high": 47.99, "low": 46.38, "close": 47.96, "volume": 10594.169, "close_time": 1761760799999, "quote_volume": 502890.85352, "trades": 3281, "taker_buy_base": 5774.457, "taker_buy_quote": 274154.92286 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 47.95, "high": 47.95, "low": 45.65, "close": 46.81, "volume": 35470.282, "close_time": 1761764399999, "quote_volume": 1660424.94769, "trades": 11304, "taker_buy_base": 17311.614, "taker_buy_quote": 811251.73059 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 46.87, "high": 47.75, "low": 46.61, "close": 47.34, "volume": 17343.232, "close_time": 1761767999999, "quote_volume": 818555.50439, "trades": 4968, "taker_buy_base": 8749.416, "taker_buy_quote": 412657.50878 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 47.35, "high": 48.16, "low": 47.23, "close": 47.9, "volume": 12972.19, "close_time": 1761771599999, "quote_volume": 620563.83566, "trades": 3514, "taker_buy_base": 7688.29, "taker_buy_quote": 367969.09576 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 47.89, "high": 48.62, "low": 47.55, "close": 48.11, "volume": 11415.941, "close_time": 1761775199999, "quote_volume": 549534.32404, "trades": 3058, "taker_buy_base": 5849.028, "taker_buy_quote": 281315.332 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 48.12, "high": 48.19, "low": 47.37, "close": 47.38, "volume": 6249.558, "close_time": 1761778799999, "quote_volume": 298165.56674, "trades": 1988, "taker_buy_base": 3345.201, "taker_buy_quote": 159256.09855 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 47.43, "high": 47.47, "low": 45.0, "close": 46.38, "volume": 25519.99, "close_time": 1761782399999, "quote_volume": 1184728.59261, "trades": 4434, "taker_buy_base": 10879.598, "taker_buy_quote": 506461.06414 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 46.36, "high": 46.98, "low": 45.82, "close": 46.98, "volume": 11182.018, "close_time": 1761785999999, "quote_volume": 518653.56528, "trades": 4165, "taker_buy_base": 4914.465, "taker_buy_quote": 228168.02862 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 46.98, "high": 47.62, "low": 46.96, "close": 47.09, "volume": 7840.03, "close_time": 1761789599999, "quote_volume": 370620.05073, "trades": 3116, "taker_buy_base": 4947.696, "taker_buy_quote": 233971.54678 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 47.04, "high": 47.6, "low": 46.72, "close": 47.26, "volume": 7625.578, "close_time": 1761793199999, "quote_volume": 360571.63612, "trades": 2134, "taker_buy_base": 3754.014, "taker_buy_quote": 177634.42971 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 47.29, "high": 47.29, "low": 46.53, "close": 46.74, "volume": 7076.51, "close_time": 1761796799999, "quote_volume": 331616.48741, "trades": 2566, "taker_buy_base": 3741.075, "taker_buy_quote": 175248.84697 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 46.72, "high": 46.73, "low": 44.06, "close": 45.0, "volume": 23219.456, "close_time": 1761800399999, "quote_volume": 1047126.86313, "trades": 7532, "taker_buy_base": 9167.495, "taker_buy_quote": 413963.73227 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 44.99, "high": 45.96, "low": 44.52, "close": 45.59, "volume": 7970.479, "close_time": 1761803999999, "quote_volume": 361045.62913, "trades": 2968, "taker_buy_base": 3683.9, "taker_buy_quote": 166954.90961 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 45.57, "high": 46.25, "low": 45.11, "close": 45.93, "volume": 7884.157, "close_time": 1761807599999, "quote_volume": 360575.56676, "trades": 2540, "taker_buy_base": 4852.879, "taker_buy_quote": 222013.11515 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 45.94, "high": 46.61, "low": 45.94, "close": 46.49, "volume": 5054.645, "close_time": 1761811199999, "quote_volume": 233851.86919, "trades": 1798, "taker_buy_base": 2932.796, "taker_buy_quote": 135648.16955 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 46.49, "high": 46.91, "low": 46.04, "close": 46.59, "volume": 8454.475, "close_time": 1761814799999, "quote_volume": 392808.24733, "trades": 2163, "taker_buy_base": 2926.883, "taker_buy_quote": 136135.80441 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 46.54, "high": 46.6, "low": 45.63, "close": 45.8, "volume": 6543.678, "close_time": 1761818399999, "quote_volume": 300802.97949, "trades": 2140, "taker_buy_base": 2129.252, "taker_buy_quote": 98004.48007 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 45.78, "high": 46.34, "low": 45.69, "close": 46.29, "volume": 4903.2, "close_time": 1761821999999, "quote_volume": 225245.62101, "trades": 1664, "taker_buy_base": 2386.714, "taker_buy_quote": 109589.50343 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 46.28, "high": 46.86, "low": 45.93, "close": 46.59, "volume": 5816.672, "close_time": 1761825599999, "quote_volume": 270286.51205, "trades": 2264, "taker_buy_base": 3218.738, "taker_buy_quote": 149691.43901 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 46.57, "high": 46.93, "low": 45.24, "close": 45.27, "volume": 14661.556, "close_time": 1761829199999, "quote_volume": 674259.11692, "trades": 4101, "taker_buy_base": 7047.02, "taker_buy_quote": 324469.81021 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 45.27, "high": 45.62, "low": 44.2, "close": 44.62, "volume": 14778.349, "close_time": 1761832799999, "quote_volume": 661709.37115, "trades": 3437, "taker_buy_base": 7520.165, "taker_buy_quote": 336582.99118 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 44.63, "high": 45.04, "low": 43.0, "close": 43.75, "volume": 35002.156, "close_time": 1761836399999, "quote_volume": 1533578.30739, "trades": 5448, "taker_buy_base": 12107.945, "taker_buy_quote": 532125.81725 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 43.75, "high": 43.87, "low": 42.85, "close": 43.2, "volume": 13688.17, "close_time": 1761839999999, "quote_volume": 591720.92559, "trades": 3480, "taker_buy_base": 6018.836, "taker_buy_quote": 260407.65304 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 43.19, "high": 43.69, "low": 43.0, "close": 43.36, "volume": 10490.667, "close_time": 1761843599999, "quote_volume": 454746.80742, "trades": 2511, "taker_buy_base": 5273.065, "taker_buy_quote": 228620.29186 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 43.36, "high": 43.36, "low": 41.99, "close": 42.47, "volume": 18904.73, "close_time": 1761847199999, "quote_volume": 802247.92563, "trades": 4692, "taker_buy_base": 9253.553, "taker_buy_quote": 393087.92137 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 42.49, "high": 42.5, "low": 41.3, "close": 41.51, "volume": 19630.333, "close_time": 1761850799999, "quote_volume": 819865.11177, "trades": 3582, "taker_buy_base": 11391.693, "taker_buy_quote": 476290.92533 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 41.52, "high": 41.92, "low": 41.13, "close": 41.67, "volume": 11602.899, "close_time": 1761854399999, "quote_volume": 481784.22578, "trades": 3796, "taker_buy_base": 7076.482, "taker_buy_quote": 293887.314 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 41.68, "high": 44.27, "low": 41.48, "close": 43.72, "volume": 41041.823, "close_time": 1761857999999, "quote_volume": 1770527.32498, "trades": 8322, "taker_buy_base": 22148.319, "taker_buy_quote": 956399.01431 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 43.72, "high": 44.14, "low": 43.03, "close": 43.62, "volume": 15377.237, "close_time": 1761861599999, "quote_volume": 670556.46819, "trades": 4475, "taker_buy_base": 10605.176, "taker_buy_quote": 462670.2489 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 43.63, "high": 44.19, "low": 43.47, "close": 43.84, "volume": 7807.431, "close_time": 1761865199999, "quote_volume": 342528.1914, "trades": 2322, "taker_buy_base": 5164.766, "taker_buy_quote": 226639.89352 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 43.85, "high": 44.45, "low": 43.61, "close": 44.01, "volume": 10266.578, "close_time": 1761868799999, "quote_volume": 451432.07669, "trades": 2261, "taker_buy_base": 6012.969, "taker_buy_quote": 264494.78398 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 43.99, "high": 45.0, "low": 43.66, "close": 44.89, "volume": 11244.182, "close_time": 1761872399999, "quote_volume": 496638.09268, "trades": 3112, "taker_buy_base": 6730.64, "taker_buy_quote": 297523.08187 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 44.88, "high": 45.5, "low": 44.64, "close": 45.03, "volume": 6093.628, "close_time": 1761875999999, "quote_volume": 274130.97207, "trades": 1905, "taker_buy_base": 3199.865, "taker_buy_quote": 144001.956 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 45.03, "high": 46.28, "low": 44.58, "close": 45.59, "volume": 13140.99, "close_time": 1761879599999, "quote_volume": 598829.99634, "trades": 3528, "taker_buy_base": 8378.788, "taker_buy_quote": 382198.75815 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 45.59, "high": 46.28, "low": 45.32, "close": 46.06, "volume": 15027.453, "close_time": 1761883199999, "quote_volume": 687184.22325, "trades": 3444, "taker_buy_base": 6308.64, "taker_buy_quote": 288661.98537 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 46.05, "high": 47.38, "low": 45.94, "close": 46.52, "volume": 23054.509, "close_time": 1761886799999, "quote_volume": 1076021.42175, "trades": 4808, "taker_buy_base": 12335.562, "taker_buy_quote": 575462.74031 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 46.51, "high": 48.56, "low": 46.06, "close": 48.06, "volume": 43277.714, "close_time": 1761890399999, "quote_volume": 2065227.13985, "trades": 9416, "taker_buy_base": 20958.277, "taker_buy_quote": 1000030.02957 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 48.04, "high": 48.05, "low": 47.05, "close": 47.36, "volume": 26372.913, "close_time": 1761893999999, "quote_volume": 1253941.44431, "trades": 6921, "taker_buy_base": 12913.57, "taker_buy_quote": 614547.21208 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 47.38, "high": 48.4, "low": 46.71, "close": 47.74, "volume": 27217.125, "close_time": 1761897599999, "quote_volume": 1297877.28612, "trades": 7815, "taker_buy_base": 12567.776, "taker_buy_quote": 600346.98128 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 47.74, "high": 48.07, "low": 46.79, "close": 47.26, "volume": 17850.797, "close_time": 1761901199999, "quote_volume": 844483.05222, "trades": 4404, "taker_buy_base": 9184.674, "taker_buy_quote": 434289.40833 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 47.27, "high": 47.37, "low": 45.89, "close": 46.73, "volume": 20273.877, "close_time": 1761904799999, "quote_volume": 948806.94438, "trades": 5464, "taker_buy_base": 8194.864, "taker_buy_quote": 383805.76652 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 46.73, "high": 47.09, "low": 46.35, "close": 46.36, "volume": 6003.071, "close_time": 1761908399999, "quote_volume": 281095.33546, "trades": 2484, "taker_buy_base": 2782.621, "taker_buy_quote": 130377.46932 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 46.38, "high": 47.15, "low": 45.84, "close": 46.68, "volume": 20409.375, "close_time": 1761911999999, "quote_volume": 946983.23381, "trades": 5479, "taker_buy_base": 12466.0, "taker_buy_quote": 578860.93926 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 46.69, "high": 46.7, "low": 45.72, "close": 46.1, "volume": 9575.292, "close_time": 1761915599999, "quote_volume": 442713.93503, "trades": 3235, "taker_buy_base": 5059.943, "taker_buy_quote": 234135.37973 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 46.1, "high": 47.07, "low": 46.02, "close": 46.81, "volume": 13585.198, "close_time": 1761919199999, "quote_volume": 633813.12217, "trades": 4280, "taker_buy_base": 6292.4, "taker_buy_quote": 293509.62963 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 46.83, "high": 47.58, "low": 46.36, "close": 47.41, "volume": 14677.0, "close_time": 1761922799999, "quote_volume": 691769.29873, "trades": 4923, "taker_buy_base": 7928.535, "taker_buy_quote": 374078.48556 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 47.42, "high": 48.07, "low": 47.18, "close": 47.26, "volume": 21109.06, "close_time": 1761926399999, "quote_volume": 1006049.09815, "trades": 5165, "taker_buy_base": 10282.444, "taker_buy_quote": 490101.24356 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 47.26, "high": 47.72, "low": 45.7, "close": 45.84, "volume": 35820.565, "close_time": 1761929999999, "quote_volume": 1676740.26436, "trades": 6543, "taker_buy_base": 12579.515, "taker_buy_quote": 588192.34243 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 45.83, "high": 46.88, "low": 45.6, "close": 46.71, "volume": 12324.623, "close_time": 1761933599999, "quote_volume": 569423.30929, "trades": 4026, "taker_buy_base": 6912.988, "taker_buy_quote": 320065.09745 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 46.72, "high": 47.46, "low": 46.51, "close": 46.92, "volume": 11433.76, "close_time": 1761937199999, "quote_volume": 537501.4231, "trades": 3908, "taker_buy_base": 6148.133, "taker_buy_quote": 289245.29737 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 46.91, "high": 47.95, "low": 46.77, "close": 47.73, "volume": 7406.645, "close_time": 1761940799999, "quote_volume": 351512.75766, "trades": 3099, "taker_buy_base": 4137.718, "taker_buy_quote": 196510.05442 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 47.73, "high": 47.83, "low": 47.32, "close": 47.45, "volume": 8604.46, "close_time": 1761944399999, "quote_volume": 408931.22791, "trades": 3169, "taker_buy_base": 4146.975, "taker_buy_quote": 197140.24158 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 47.45, "high": 48.1, "low": 47.25, "close": 47.66, "volume": 8903.662, "close_time": 1761947999999, "quote_volume": 424792.1808, "trades": 3263, "taker_buy_base": 4193.271, "taker_buy_quote": 200200.97009 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 47.68, "high": 50.39, "low": 47.39, "close": 50.15, "volume": 41643.755, "close_time": 1761951599999, "quote_volume": 2050030.89851, "trades": 8622, "taker_buy_base": 26017.966, "taker_buy_quote": 1281597.60429 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 50.14, "high": 53.26, "low": 50.05, "close": 52.9, "volume": 85809.926, "close_time": 1761955199999, "quote_volume": 4437064.95226, "trades": 19476, "taker_buy_base": 45400.408, "taker_buy_quote": 2349984.05281 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 52.86, "high": 57.11, "low": 52.2, "close": 56.53, "volume": 96730.648, "close_time": 1761958799999, "quote_volume": 5292481.24713, "trades": 26594, "taker_buy_base": 55904.728, "taker_buy_quote": 3063207.18128 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 56.5, "high": 57.29, "low": 54.73, "close": 55.36, "volume": 76635.205, "close_time": 1761962399999, "quote_volume": 4277840.69557, "trades": 23470, "taker_buy_base": 35215.061, "taker_buy_quote": 1969580.83184 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 55.36, "high": 56.0, "low": 54.53, "close": 55.78, "volume": 40727.519, "close_time": 1761965999999, "quote_volume": 2254264.77648, "trades": 15146, "taker_buy_base": 20667.812, "taker_buy_quote": 1143973.44119 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 55.77, "high": 57.88, "low": 55.06, "close": 55.48, "volume": 50868.384, "close_time": 1761969599999, "quote_volume": 2870945.12919, "trades": 21919, "taker_buy_base": 25378.613, "taker_buy_quote": 1433615.86021 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 55.47, "high": 56.9, "low": 54.74, "close": 56.27, "volume": 36876.634, "close_time": 1761973199999, "quote_volume": 2060983.99354, "trades": 11264, "taker_buy_base": 24713.083, "taker_buy_quote": 1382552.38726 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 56.28, "high": 63.19, "low": 56.25, "close": 60.39, "volume": 113682.664, "close_time": 1761976799999, "quote_volume": 6771151.79067, "trades": 32096, "taker_buy_base": 69747.234, "taker_buy_quote": 4157756.17244 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 60.43, "high": 63.51, "low": 58.67, "close": 61.81, "volume": 120779.724, "close_time": 1761980399999, "quote_volume": 7410582.69875, "trades": 28492, "taker_buy_base": 60491.435, "taker_buy_quote": 3711022.05456 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 61.87, "high": 63.85, "low": 59.0, "close": 62.62, "volume": 114272.032, "close_time": 1761983999999, "quote_volume": 7047173.79753, "trades": 29367, "taker_buy_base": 60497.398, "taker_buy_quote": 3738238.06463 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 62.61, "high": 62.68, "low": 59.7, "close": 62.14, "volume": 59166.363, "close_time": 1761987599999, "quote_volume": 3626554.19221, "trades": 18047, "taker_buy_base": 27874.883, "taker_buy_quote": 1711531.0401 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 62.14, "high": 69.95, "low": 62.01, "close": 69.57, "volume": 210435.534, "close_time": 1761991199999, "quote_volume": 14167791.82254, "trades": 61857, "taker_buy_base": 105884.334, "taker_buy_quote": 7120766.76806 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 69.58, "high": 71.68, "low": 68.39, "close": 69.09, "volume": 110842.917, "close_time": 1761994799999, "quote_volume": 7756584.13499, "trades": 44256, "taker_buy_base": 57908.218, "taker_buy_quote": 4054619.74721 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 69.06, "high": 70.22, "low": 68.07, "close": 68.97, "volume": 91803.047, "close_time": 1761998399999, "quote_volume": 6333576.62793, "trades": 27040, "taker_buy_base": 42813.74, "taker_buy_quote": 2954355.24483 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 68.94, "high": 73.54, "low": 68.93, "close": 71.66, "volume": 129498.033, "close_time": 1762001999999, "quote_volume": 9223724.54849, "trades": 41853, "taker_buy_base": 68677.091, "taker_buy_quote": 4891302.21836 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 71.68, "high": 76.76, "low": 67.81, "close": 71.28, "volume": 241106.757, "close_time": 1762005599999, "quote_volume": 17441232.97729, "trades": 69454, "taker_buy_base": 123508.991, "taker_buy_quote": 8941874.44069 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 71.28, "high": 72.28, "low": 64.5, "close": 68.0, "volume": 212750.907, "close_time": 1762009199999, "quote_volume": 14313681.9039, "trades": 61273, "taker_buy_base": 99850.251, "taker_buy_quote": 6715797.23881 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 68.04, "high": 71.97, "low": 67.81, "close": 70.94, "volume": 108437.887, "close_time": 1762012799999, "quote_volume": 7643954.42735, "trades": 32031, "taker_buy_base": 58618.162, "taker_buy_quote": 4134561.14447 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 70.96, "high": 71.05, "low": 68.36, "close": 69.12, "volume": 71136.91, "close_time": 1762016399999, "quote_volume": 4928516.74474, "trades": 24099, "taker_buy_base": 38102.541, "taker_buy_quote": 2638242.07822 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 69.18, "high": 71.49, "low": 68.5, "close": 71.27, "volume": 52501.324, "close_time": 1762019999999, "quote_volume": 3673757.22186, "trades": 16343, "taker_buy_base": 26107.595, "taker_buy_quote": 1827165.98133 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 71.29, "high": 73.96, "low": 70.73, "close": 71.36, "volume": 58145.152, "close_time": 1762023599999, "quote_volume": 4198268.95657, "trades": 20704, "taker_buy_base": 31890.776, "taker_buy_quote": 2304246.30078 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 71.33, "high": 71.95, "low": 70.22, "close": 71.14, "volume": 28953.49, "close_time": 1762027199999, "quote_volume": 2054155.52233, "trades": 11271, "taker_buy_base": 15701.831, "taker_buy_quote": 1114540.36517 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 71.13, "high": 73.92, "low": 70.78, "close": 73.65, "volume": 48747.89, "close_time": 1762030799999, "quote_volume": 3517738.84125, "trades": 14075, "taker_buy_base": 32114.115, "taker_buy_quote": 2319762.3493 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 73.61, "high": 75.97, "low": 72.5, "close": 75.3, "volume": 79304.384, "close_time": 1762034399999, "quote_volume": 5884048.81847, "trades": 35871, "taker_buy_base": 44950.594, "taker_buy_quote": 3335702.29658 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 75.32, "high": 75.6, "low": 72.8, "close": 73.62, "volume": 66201.72, "close_time": 1762037999999, "quote_volume": 4911007.52048, "trades": 24792, "taker_buy_base": 32774.106, "taker_buy_quote": 2432733.21131 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 73.61, "high": 74.32, "low": 72.69, "close": 73.71, "volume": 34422.534, "close_time": 1762041599999, "quote_volume": 2531594.52653, "trades": 12626, "taker_buy_base": 16207.774, "taker_buy_quote": 1192227.1862 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 73.73, "high": 73.99, "low": 70.65, "close": 71.28, "volume": 58667.46, "close_time": 1762045199999, "quote_volume": 4223467.14678, "trades": 21064, "taker_buy_base": 26158.864, "taker_buy_quote": 1884149.13805 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 71.25, "high": 72.97, "low": 70.26, "close": 70.94, "volume": 45222.466, "close_time": 1762048799999, "quote_volume": 3233901.57341, "trades": 13149, "taker_buy_base": 23358.759, "taker_buy_quote": 1672558.306 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 70.91, "high": 74.99, "low": 70.78, "close": 74.44, "volume": 34458.377, "close_time": 1762052399999, "quote_volume": 2520774.37279, "trades": 13355, "taker_buy_base": 20790.52, "taker_buy_quote": 1522357.2061 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 74.46, "high": 77.72, "low": 74.2, "close": 75.04, "volume": 102646.398, "close_time": 1762055999999, "quote_volume": 7792999.49588, "trades": 34018, "taker_buy_base": 52693.939, "taker_buy_quote": 4003870.49979 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 75.03, "high": 75.56, "low": 72.08, "close": 75.41, "volume": 86875.149, "close_time": 1762059599999, "quote_volume": 6431683.88708, "trades": 20533, "taker_buy_base": 41464.759, "taker_buy_quote": 3062989.31885 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 75.42, "high": 76.24, "low": 72.6, "close": 73.23, "volume": 41737.609, "close_time": 1762063199999, "quote_volume": 3099938.24515, "trades": 16758, "taker_buy_base": 18944.84, "taker_buy_quote": 1406738.23963 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 73.24, "high": 85.0, "low": 73.22, "close": 84.38, "volume": 193881.596, "close_time": 1762066799999, "quote_volume": 15578741.60785, "trades": 64863, "taker_buy_base": 109227.363, "taker_buy_quote": 8780365.18061 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 84.39, "high": 96.67, "low": 84.32, "close": 89.47, "volume": 344614.8, "close_time": 1762070399999, "quote_volume": 31375085.01248, "trades": 130048, "taker_buy_base": 173445.952, "taker_buy_quote": 15766668.66671 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 89.45, "high": 93.33, "low": 88.45, "close": 88.76, "volume": 100047.34, "close_time": 1762073999999, "quote_volume": 9081863.29573, "trades": 35111, "taker_buy_base": 48028.175, "taker_buy_quote": 4360085.39393 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 88.76, "high": 90.72, "low": 86.05, "close": 90.35, "volume": 83726.868, "close_time": 1762077599999, "quote_volume": 7385495.43675, "trades": 33220, "taker_buy_base": 48197.374, "taker_buy_quote": 4249860.53196 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 90.34, "high": 96.92, "low": 90.31, "close": 94.16, "volume": 129023.831, "close_time": 1762081199999, "quote_volume": 12059182.36663, "trades": 42386, "taker_buy_base": 70248.499, "taker_buy_quote": 6568311.72533 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 94.13, "high": 94.26, "low": 88.89, "close": 90.34, "volume": 79171.748, "close_time": 1762084799999, "quote_volume": 7236945.49493, "trades": 33205, "taker_buy_base": 34030.41, "taker_buy_quote": 3109596.67427 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 90.29, "high": 91.32, "low": 87.67, "close": 91.32, "volume": 70678.058, "close_time": 1762088399999, "quote_volume": 6326920.30327, "trades": 36976, "taker_buy_base": 36781.465, "taker_buy_quote": 3296679.38155 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 91.29, "high": 94.4, "low": 88.0, "close": 94.25, "volume": 78691.528, "close_time": 1762091999999, "quote_volume": 7186907.31295, "trades": 38692, "taker_buy_base": 43836.285, "taker_buy_quote": 4011029.64483 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 94.25, "high": 94.63, "low": 87.08, "close": 87.18, "volume": 137853.426, "close_time": 1762095599999, "quote_volume": 12551160.83029, "trades": 54199, "taker_buy_base": 62042.543, "taker_buy_quote": 5653949.75251 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 87.17, "high": 89.76, "low": 81.55, "close": 88.57, "volume": 133054.792, "close_time": 1762099199999, "quote_volume": 11458624.98737, "trades": 65748, "taker_buy_base": 61957.586, "taker_buy_quote": 5338571.73326 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 88.6, "high": 89.53, "low": 85.63, "close": 89.5, "volume": 73935.446, "close_time": 1762102799999, "quote_volume": 6477535.73024, "trades": 28782, "taker_buy_base": 37534.267, "taker_buy_quote": 3290043.23391 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 89.46, "high": 91.8, "low": 88.14, "close": 88.96, "volume": 61407.85, "close_time": 1762106399999, "quote_volume": 5513642.70151, "trades": 26931, "taker_buy_base": 33050.007, "taker_buy_quote": 2966630.12992 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 88.98, "high": 89.57, "low": 86.83, "close": 88.72, "volume": 51260.187, "close_time": 1762109999999, "quote_volume": 4511207.47537, "trades": 23236, "taker_buy_base": 28830.438, "taker_buy_quote": 2536904.70887 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 88.74, "high": 91.03, "low": 88.05, "close": 90.93, "volume": 31948.44, "close_time": 1762113599999, "quote_volume": 2860694.38494, "trades": 15375, "taker_buy_base": 15702.29, "taker_buy_quote": 1406078.93991 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 90.93, "high": 91.58, "low": 88.54, "close": 89.29, "volume": 32558.524, "close_time": 1762117199999, "quote_volume": 2936141.41912, "trades": 14909, "taker_buy_base": 14120.595, "taker_buy_quote": 1274061.13115 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 89.33, "high": 93.0, "low": 89.33, "close": 91.25, "volume": 53037.848, "close_time": 1762120799999, "quote_volume": 4860309.42079, "trades": 19167, "taker_buy_base": 29146.662, "taker_buy_quote": 2670887.07924 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 91.28, "high": 92.03, "low": 87.38, "close": 88.83, "volume": 48421.218, "close_time": 1762124399999, "quote_volume": 4334844.80732, "trades": 15555, "taker_buy_base": 22213.637, "taker_buy_quote": 1989222.6634 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 88.87, "high": 91.7, "low": 88.76, "close": 89.66, "volume": 37279.631, "close_time": 1762127999999, "quote_volume": 3359002.56395, "trades": 13961, "taker_buy_base": 18912.401, "taker_buy_quote": 1705036.75343 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 89.7, "high": 92.2, "low": 86.6, "close": 89.84, "volume": 47217.848, "close_time": 1762131599999, "quote_volume": 4217214.17435, "trades": 19407, "taker_buy_base": 22924.366, "taker_buy_quote": 2052127.576 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 89.83, "high": 95.9, "low": 88.96, "close": 93.8, "volume": 86524.059, "close_time": 1762135199999, "quote_volume": 8008052.77653, "trades": 28974, "taker_buy_base": 45569.913, "taker_buy_quote": 4215489.67057 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 93.73, "high": 94.98, "low": 86.26, "close": 87.95, "volume": 90316.709, "close_time": 1762138799999, "quote_volume": 8144290.52272, "trades": 32121, "taker_buy_base": 37995.065, "taker_buy_quote": 3428423.63125 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 87.95, "high": 89.14, "low": 81.87, "close": 83.33, "volume": 102139.797, "close_time": 1762142399999, "quote_volume": 8703983.57015, "trades": 33127, "taker_buy_base": 50486.228, "taker_buy_quote": 4306474.54742 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 83.37, "high": 88.16, "low": 82.17, "close": 87.39, "volume": 88434.873, "close_time": 1762145999999, "quote_volume": 7501747.5774, "trades": 24580, "taker_buy_base": 43410.279, "taker_buy_quote": 3682258.36199 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 87.33, "high": 89.0, "low": 86.21, "close": 87.41, "volume": 51124.718, "close_time": 1762149599999, "quote_volume": 4476012.01843, "trades": 16386, "taker_buy_base": 26655.268, "taker_buy_quote": 2333617.97791 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 87.39, "high": 89.08, "low": 85.15, "close": 85.37, "volume": 61174.28, "close_time": 1762153199999, "quote_volume": 5340254.27334, "trades": 22967, "taker_buy_base": 28646.2, "taker_buy_quote": 2504561.29455 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 85.35, "high": 86.68, "low": 83.65, "close": 83.95, "volume": 43605.009, "close_time": 1762156799999, "quote_volume": 3689875.01177, "trades": 19232, "taker_buy_base": 20608.688, "taker_buy_quote": 1744148.92152 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 83.97, "high": 85.46, "low": 82.39, "close": 83.02, "volume": 55443.11, "close_time": 1762160399999, "quote_volume": 4640531.05328, "trades": 25512, "taker_buy_base": 25275.863, "taker_buy_quote": 2118762.01071 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 83.02, "high": 85.38, "low": 79.56, "close": 82.03, "volume": 95391.618, "close_time": 1762163999999, "quote_volume": 7818228.5434, "trades": 35146, "taker_buy_base": 39666.924, "taker_buy_quote": 3264717.18484 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 81.94, "high": 85.57, "low": 81.8, "close": 83.7, "volume": 50362.177, "close_time": 1762167599999, "quote_volume": 4228386.40269, "trades": 15937, "taker_buy_base": 25489.605, "taker_buy_quote": 2140590.41379 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 83.75, "high": 87.95, "low": 83.7, "close": 87.43, "volume": 49665.873, "close_time": 1762171199999, "quote_volume": 4288700.71892, "trades": 24596, "taker_buy_base": 28852.708, "taker_buy_quote": 2489697.32984 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 87.43, "high": 89.95, "low": 85.21, "close": 85.98, "volume": 55528.763, "close_time": 1762174799999, "quote_volume": 4867578.48269, "trades": 22570, "taker_buy_base": 29251.892, "taker_buy_quote": 2567370.9225 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 85.96, "high": 86.66, "low": 84.9, "close": 85.75, "volume": 33597.446, "close_time": 1762178399999, "quote_volume": 2878701.71034, "trades": 15806, "taker_buy_base": 16224.022, "taker_buy_quote": 1390985.7725 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 85.77, "high": 86.58, "low": 83.5, "close": 85.72, "volume": 48997.851, "close_time": 1762181999999, "quote_volume": 4171263.33548, "trades": 17912, "taker_buy_base": 21675.318, "taker_buy_quote": 1847074.67417 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 85.71, "high": 86.04, "low": 80.84, "close": 85.3, "volume": 86473.987, "close_time": 1762185599999, "quote_volume": 7239960.27627, "trades": 35327, "taker_buy_base": 43383.089, "taker_buy_quote": 3636312.98751 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 85.28, "high": 94.0, "low": 82.0, "close": 90.57, "volume": 200883.145, "close_time": 1762189199999, "quote_volume": 17923433.97243, "trades": 59070, "taker_buy_base": 103742.502, "taker_buy_quote": 9255907.793 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 90.57, "high": 108.0, "low": 89.63, "close": 107.5, "volume": 259075.804, "close_time": 1762192799999, "quote_volume": 26180178.36043, "trades": 94680, "taker_buy_base": 137481.193, "taker_buy_quote": 13865206.3307 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 107.5, "high": 115.51, "low": 104.36, "close": 114.49, "volume": 229551.084, "close_time": 1762196399999, "quote_volume": 25356808.55563, "trades": 81916, "taker_buy_base": 121653.464, "taker_buy_quote": 13428780.25986 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 114.38, "high": 117.3, "low": 111.64, "close": 113.57, "volume": 144208.773, "close_time": 1762199999999, "quote_volume": 16506290.20223, "trades": 54206, "taker_buy_base": 79066.148, "taker_buy_quote": 9061124.50063 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 113.58, "high": 115.88, "low": 110.55, "close": 114.26, "volume": 94219.817, "close_time": 1762203599999, "quote_volume": 10676929.90444, "trades": 50020, "taker_buy_base": 50267.455, "taker_buy_quote": 5699195.53078 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 114.26, "high": 119.0, "low": 113.0, "close": 113.11, "volume": 121502.603, "close_time": 1762207199999, "quote_volume": 14046361.2579, "trades": 81962, "taker_buy_base": 64389.456, "taker_buy_quote": 7452923.03686 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 113.15, "high": 113.74, "low": 107.53, "close": 111.84, "volume": 109411.712, "close_time": 1762210799999, "quote_volume": 12094222.12246, "trades": 68273, "taker_buy_base": 50144.322, "taker_buy_quote": 5542334.20877 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 111.76, "high": 119.96, "low": 109.27, "close": 119.07, "volume": 97873.224, "close_time": 1762214399999, "quote_volume": 11267870.13063, "trades": 36677, "taker_buy_base": 56160.468, "taker_buy_quote": 6462507.92873 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 119.06, "high": 120.88, "low": 115.22, "close": 117.25, "volume": 103413.365, "close_time": 1762217999999, "quote_volume": 12221725.43781, "trades": 39545, "taker_buy_base": 51093.372, "taker_buy_quote": 6045663.70963 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 117.31, "high": 123.19, "low": 111.0, "close": 115.02, "volume": 109486.596, "close_time": 1762221599999, "quote_volume": 12830041.49226, "trades": 56157, "taker_buy_base": 48623.554, "taker_buy_quote": 5733364.11728 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 114.94, "high": 117.82, "low": 114.02, "close": 115.32, "volume": 35177.642, "close_time": 1762225199999, "quote_volume": 4068484.008, "trades": 16585, "taker_buy_base": 19251.745, "taker_buy_quote": 2226439.48151 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 115.36, "high": 136.0, "low": 114.11, "close": 135.44, "volume": 143801.564, "close_time": 1762228799999, "quote_volume": 18009396.9496, "trades": 62703, "taker_buy_base": 86940.271, "taker_buy_quote": 10920569.67099 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 135.44, "high": 148.22, "low": 132.74, "close": 145.88, "volume": 206090.026, "close_time": 1762232399999, "quote_volume": 28948179.30669, "trades": 102353, "taker_buy_base": 110370.514, "taker_buy_quote": 15506435.42749 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 145.89, "high": 150.0, "low": 124.14, "close": 125.07, "volume": 266670.737, "close_time": 1762235999999, "quote_volume": 36910645.88685, "trades": 114765, "taker_buy_base": 128823.598, "taker_buy_quote": 17930746.04281 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 125.06, "high": 132.54, "low": 121.1, "close": 129.4, "volume": 170201.185, "close_time": 1762239599999, "quote_volume": 21748788.0514, "trades": 72846, "taker_buy_base": 83312.602, "taker_buy_quote": 10655606.07119 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 129.39, "high": 132.13, "low": 125.14, "close": 129.27, "volume": 81793.378, "close_time": 1762243199999, "quote_volume": 10563954.28536, "trades": 41682, "taker_buy_base": 37740.015, "taker_buy_quote": 4872157.49893 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 129.36, "high": 140.3, "low": 122.64, "close": 139.97, "volume": 147260.939, "close_time": 1762246799999, "quote_volume": 19551003.39855, "trades": 89838, "taker_buy_base": 75754.098, "taker_buy_quote": 10075509.47199 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 139.91, "high": 140.93, "low": 132.0, "close": 140.81, "volume": 114697.896, "close_time": 1762250399999, "quote_volume": 15721506.39218, "trades": 68912, "taker_buy_base": 53067.609, "taker_buy_quote": 7273855.5867 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 140.8, "high": 149.48, "low": 137.0, "close": 141.06, "volume": 174631.091, "close_time": 1762253999999, "quote_volume": 25173313.2366, "trades": 98567, "taker_buy_base": 86003.886, "taker_buy_quote": 12407304.98013 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 141.06, "high": 147.78, "low": 123.0, "close": 132.08, "volume": 239304.179, "close_time": 1762257599999, "quote_volume": 31970227.85411, "trades": 107744, "taker_buy_base": 115935.929, "taker_buy_quote": 15569265.93306 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 132.15, "high": 138.62, "low": 124.68, "close": 129.41, "volume": 107465.145, "close_time": 1762261199999, "quote_volume": 14108988.96197, "trades": 63387, "taker_buy_base": 49457.967, "taker_buy_quote": 6498416.21775 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 129.45, "high": 129.84, "low": 119.0, "close": 128.81, "volume": 171214.011, "close_time": 1762264799999, "quote_volume": 21316150.20557, "trades": 89473, "taker_buy_base": 86382.592, "taker_buy_quote": 10758158.28294 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 128.78, "high": 145.99, "low": 125.87, "close": 136.96, "volume": 193901.18, "close_time": 1762268399999, "quote_volume": 26518894.15257, "trades": 107095, "taker_buy_base": 101537.847, "taker_buy_quote": 13892647.83243 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 136.96, "high": 137.78, "low": 122.0, "close": 124.11, "volume": 182570.44, "close_time": 1762271999999, "quote_volume": 23630919.57837, "trades": 105807, "taker_buy_base": 84885.918, "taker_buy_quote": 11015946.64236 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 124.11, "high": 130.6, "low": 121.61, "close": 127.36, "volume": 103894.044, "close_time": 1762275599999, "quote_volume": 13133197.57163, "trades": 74095, "taker_buy_base": 50685.52, "taker_buy_quote": 6407193.35298 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 127.36, "high": 127.49, "low": 115.68, "close": 120.83, "volume": 171557.922, "close_time": 1762279199999, "quote_volume": 20745500.16995, "trades": 99350, "taker_buy_base": 79904.203, "taker_buy_quote": 9654403.91175 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 120.78, "high": 123.99, "low": 115.04, "close": 123.43, "volume": 118161.181, "close_time": 1762282799999, "quote_volume": 14054424.476, "trades": 97545, "taker_buy_base": 62828.638, "taker_buy_quote": 7474747.02564 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 123.42, "high": 124.0, "low": 117.59, "close": 118.4, "volume": 63077.641, "close_time": 1762286399999, "quote_volume": 7569315.62985, "trades": 38679, "taker_buy_base": 28693.015, "taker_buy_quote": 3448796.87287 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 118.46, "high": 121.14, "low": 109.93, "close": 121.07, "volume": 159639.841, "close_time": 1762289999999, "quote_volume": 18292012.05903, "trades": 65896, "taker_buy_base": 81581.393, "taker_buy_quote": 9360801.34064 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 121.13, "high": 122.88, "low": 111.24, "close": 116.76, "volume": 104496.045, "close_time": 1762293599999, "quote_volume": 12022652.63624, "trades": 60110, "taker_buy_base": 52012.795, "taker_buy_quote": 5992708.79149 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 116.77, "high": 130.46, "low": 115.34, "close": 124.76, "volume": 163518.291, "close_time": 1762297199999, "quote_volume": 20247202.40638, "trades": 86485, "taker_buy_base": 85375.647, "taker_buy_quote": 10544068.24353 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 124.79, "high": 130.0, "low": 118.78, "close": 121.12, "volume": 64802.365, "close_time": 1762300799999, "quote_volume": 7952648.14994, "trades": 35403, "taker_buy_base": 31220.159, "taker_buy_quote": 3834461.03278 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 121.23, "high": 122.67, "low": 109.35, "close": 114.23, "volume": 73864.756, "close_time": 1762304399999, "quote_volume": 8486681.9738, "trades": 64857, "taker_buy_base": 35031.507, "taker_buy_quote": 4026492.51483 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 114.23, "high": 115.06, "low": 108.01, "close": 112.89, "volume": 85574.304, "close_time": 1762307999999, "quote_volume": 9476982.97793, "trades": 80603, "taker_buy_base": 44453.032, "taker_buy_quote": 4926396.30759 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 112.89, "high": 116.23, "low": 109.26, "close": 114.39, "volume": 45353.263, "close_time": 1762311599999, "quote_volume": 5113350.36576, "trades": 48666, "taker_buy_base": 24689.841, "taker_buy_quote": 2787580.48792 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 114.37, "high": 117.94, "low": 112.0, "close": 115.7, "volume": 28780.437, "close_time": 1762315199999, "quote_volume": 3313326.61795, "trades": 37118, "taker_buy_base": 15306.047, "taker_buy_quote": 1762759.42577 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 115.68, "high": 116.16, "low": 111.28, "close": 113.06, "volume": 29267.392, "close_time": 1762318799999, "quote_volume": 3305228.69782, "trades": 37477, "taker_buy_base": 11494.208, "taker_buy_quote": 1298823.61421 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 113.06, "high": 119.87, "low": 113.06, "close": 117.66, "volume": 48680.252, "close_time": 1762322399999, "quote_volume": 5715180.06318, "trades": 52230, "taker_buy_base": 26433.523, "taker_buy_quote": 3104337.23287 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 117.66, "high": 119.04, "low": 113.95, "close": 116.8, "volume": 33717.031, "close_time": 1762325999999, "quote_volume": 3916609.64779, "trades": 37934, "taker_buy_base": 15486.995, "taker_buy_quote": 1798392.11657 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 116.87, "high": 123.9, "low": 116.4, "close": 119.43, "volume": 43613.228, "close_time": 1762329599999, "quote_volume": 5205767.70315, "trades": 33690, "taker_buy_base": 22954.74, "taker_buy_quote": 2744397.67608 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 119.39, "high": 119.92, "low": 110.0, "close": 110.91, "volume": 57545.539, "close_time": 1762333199999, "quote_volume": 6558813.72662, "trades": 38467, "taker_buy_base": 25599.066, "taker_buy_quote": 2920238.92772 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 110.9, "high": 114.23, "low": 106.26, "close": 109.04, "volume": 80981.816, "close_time": 1762336799999, "quote_volume": 8834369.48874, "trades": 50230, "taker_buy_base": 36225.441, "taker_buy_quote": 3956918.9637 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 108.98, "high": 112.61, "low": 100.0, "close": 100.79, "volume": 221051.815, "close_time": 1762340399999, "quote_volume": 23038438.73867, "trades": 86601, "taker_buy_base": 94470.65, "taker_buy_quote": 9863603.54738 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 100.78, "high": 110.0, "low": 100.73, "close": 109.95, "volume": 114762.472, "close_time": 1762343999999, "quote_volume": 12097882.98033, "trades": 41593, "taker_buy_base": 65813.192, "taker_buy_quote": 6941437.88951 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 109.9, "high": 113.9, "low": 107.06, "close": 108.29, "volume": 88630.357, "close_time": 1762347599999, "quote_volume": 9767005.47789, "trades": 37590, "taker_buy_base": 42039.424, "taker_buy_quote": 4629359.15429 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 108.22, "high": 109.58, "low": 104.71, "close": 107.06, "volume": 78506.68, "close_time": 1762351199999, "quote_volume": 8405475.99285, "trades": 60785, "taker_buy_base": 42229.842, "taker_buy_quote": 4522712.59405 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 107.06, "high": 108.95, "low": 102.21, "close": 103.05, "volume": 80695.845, "close_time": 1762354799999, "quote_volume": 8488435.88465, "trades": 51293, "taker_buy_base": 34173.664, "taker_buy_quote": 3589341.67987 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 103.05, "high": 118.2, "low": 100.82, "close": 113.92, "volume": 157289.898, "close_time": 1762358399999, "quote_volume": 17367133.84566, "trades": 79969, "taker_buy_base": 83951.384, "taker_buy_quote": 9273152.62409 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 113.91, "high": 114.26, "low": 101.41, "close": 108.41, "volume": 259252.621, "close_time": 1762361999999, "quote_volume": 28093478.52165, "trades": 149196, "taker_buy_base": 120135.781, "taker_buy_quote": 13080103.20414 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 108.41, "high": 109.15, "low": 104.87, "close": 107.18, "volume": 65603.951, "close_time": 1762365599999, "quote_volume": 7032161.67877, "trades": 38177, "taker_buy_base": 34772.855, "taker_buy_quote": 3730527.62221 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 107.16, "high": 114.24, "low": 106.83, "close": 113.26, "volume": 87564.919, "close_time": 1762369199999, "quote_volume": 9654494.04674, "trades": 46431, "taker_buy_base": 48938.924, "taker_buy_quote": 5405398.48451 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 113.29, "high": 115.0, "low": 107.86, "close": 108.46, "volume": 63758.063, "close_time": 1762372799999, "quote_volume": 7099457.54428, "trades": 41430, "taker_buy_base": 29838.039, "taker_buy_quote": 3325355.23344 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 108.49, "high": 111.56, "low": 104.66, "close": 106.6, "volume": 110605.402, "close_time": 1762376399999, "quote_volume": 11864530.56187, "trades": 45591, "taker_buy_base": 46838.731, "taker_buy_quote": 5023806.78808 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 106.63, "high": 108.6, "low": 105.5, "close": 107.69, "volume": 43760.275, "close_time": 1762379999999, "quote_volume": 4681808.65594, "trades": 22472, "taker_buy_base": 21345.275, "taker_buy_quote": 2286030.34599 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 107.73, "high": 111.26, "low": 106.76, "close": 107.08, "volume": 30374.778, "close_time": 1762383599999, "quote_volume": 3313300.21746, "trades": 24220, "taker_buy_base": 14809.491, "taker_buy_quote": 1617205.55515 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 107.07, "high": 108.23, "low": 104.13, "close": 104.23, "volume": 34069.971, "close_time": 1762387199999, "quote_volume": 3627282.31786, "trades": 19982, "taker_buy_base": 15392.008, "taker_buy_quote": 1640546.76468 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 104.23, "high": 107.81, "low": 102.04, "close": 103.31, "volume": 53489.812, "close_time": 1762390799999, "quote_volume": 5570114.43479, "trades": 32880, "taker_buy_base": 24009.886, "taker_buy_quote": 2504671.08532 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 103.27, "high": 103.94, "low": 97.11, "close": 100.02, "volume": 102593.949, "close_time": 1762394399999, "quote_volume": 10265026.33259, "trades": 43805, "taker_buy_base": 46367.879, "taker_buy_quote": 4646429.56647 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 99.95, "high": 100.97, "low": 97.0, "close": 98.22, "volume": 51093.594, "close_time": 1762397999999, "quote_volume": 5036881.15568, "trades": 31461, "taker_buy_base": 22328.211, "taker_buy_quote": 2204105.61506 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 98.25, "high": 102.21, "low": 97.34, "close": 99.13, "volume": 68658.708, "close_time": 1762401599999, "quote_volume": 6805432.2447, "trades": 28340, "taker_buy_base": 30554.899, "taker_buy_quote": 3038635.35066 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 99.12, "high": 101.0, "low": 98.7, "close": 100.35, "volume": 45413.512, "close_time": 1762405199999, "quote_volume": 4531339.1158, "trades": 24935, "taker_buy_base": 19763.63, "taker_buy_quote": 1972184.64761 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 100.36, "high": 107.33, "low": 99.59, "close": 100.75, "volume": 73106.435, "close_time": 1762408799999, "quote_volume": 7548186.81083, "trades": 41965, "taker_buy_base": 36032.919, "taker_buy_quote": 3726011.70058 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 100.74, "high": 103.66, "low": 99.66, "close": 100.84, "volume": 42763.814, "close_time": 1762412399999, "quote_volume": 4358571.73104, "trades": 23669, "taker_buy_base": 21343.829, "taker_buy_quote": 2176967.69375 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 100.89, "high": 106.0, "low": 99.62, "close": 105.64, "volume": 65107.9, "close_time": 1762415999999, "quote_volume": 6724111.02978, "trades": 27539, "taker_buy_base": 34252.456, "taker_buy_quote": 3543774.76153 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 105.59, "high": 105.71, "low": 101.81, "close": 105.11, "volume": 37019.924, "close_time": 1762419599999, "quote_volume": 3842380.80537, "trades": 29035, "taker_buy_base": 18563.587, "taker_buy_quote": 1927779.88856 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 105.13, "high": 117.44, "low": 103.54, "close": 116.34, "volume": 168557.343, "close_time": 1762423199999, "quote_volume": 18897563.54041, "trades": 81427, "taker_buy_base": 87244.9, "taker_buy_quote": 9756023.09706 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 116.3, "high": 130.0, "low": 112.06, "close": 126.14, "volume": 269117.389, "close_time": 1762426799999, "quote_volume": 32883774.77664, "trades": 144370, "taker_buy_base": 145496.442, "taker_buy_quote": 17801595.80145 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 126.03, "high": 135.0, "low": 120.0, "close": 130.5, "volume": 290674.373, "close_time": 1762430399999, "quote_volume": 36861859.10542, "trades": 135535, "taker_buy_base": 153153.565, "taker_buy_quote": 19490907.37334 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 130.5, "high": 130.7, "low": 120.06, "close": 124.33, "volume": 117431.759, "close_time": 1762433999999, "quote_volume": 14639898.92147, "trades": 63190, "taker_buy_base": 56287.742, "taker_buy_quote": 7028853.63021 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 124.24, "high": 127.77, "low": 121.28, "close": 125.74, "volume": 77659.032, "close_time": 1762437599999, "quote_volume": 9697986.97426, "trades": 52862, "taker_buy_base": 40929.184, "taker_buy_quote": 5116764.72889 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 125.76, "high": 128.72, "low": 114.51, "close": 115.58, "volume": 139974.029, "close_time": 1762441199999, "quote_volume": 16903111.24847, "trades": 67324, "taker_buy_base": 68723.052, "taker_buy_quote": 8311868.39733 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 115.6, "high": 119.43, "low": 112.41, "close": 114.91, "volume": 98998.955, "close_time": 1762444799999, "quote_volume": 11452234.64661, "trades": 53483, "taker_buy_base": 46676.849, "taker_buy_quote": 5408640.54864 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 114.76, "high": 123.77, "low": 106.43, "close": 112.11, "volume": 197142.265, "close_time": 1762448399999, "quote_volume": 22456983.69202, "trades": 91533, "taker_buy_base": 104817.721, "taker_buy_quote": 11990713.16227 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 112.1, "high": 119.76, "low": 110.53, "close": 114.15, "volume": 60694.79, "close_time": 1762451999999, "quote_volume": 7030534.86283, "trades": 32409, "taker_buy_base": 31476.467, "taker_buy_quote": 3651141.33717 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 113.99, "high": 116.33, "low": 113.04, "close": 114.65, "volume": 27716.486, "close_time": 1762455599999, "quote_volume": 3170860.25953, "trades": 20712, "taker_buy_base": 12875.036, "taker_buy_quote": 1473462.24826 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 114.65, "high": 118.49, "low": 112.0, "close": 113.46, "volume": 37833.978, "close_time": 1762459199999, "quote_volume": 4359235.10455, "trades": 27848, "taker_buy_base": 16516.654, "taker_buy_quote": 1909588.62895 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 113.43, "high": 115.04, "low": 110.0, "close": 112.4, "volume": 40652.973, "close_time": 1762462799999, "quote_volume": 4566698.12422, "trades": 25875, "taker_buy_base": 20092.925, "taker_buy_quote": 2261223.90917 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 112.4, "high": 114.77, "low": 110.73, "close": 113.27, "volume": 22014.556, "close_time": 1762466399999, "quote_volume": 2485834.01542, "trades": 17280, "taker_buy_base": 12464.675, "taker_buy_quote": 1407121.7611 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 113.27, "high": 115.54, "low": 106.5, "close": 108.09, "volume": 42084.88, "close_time": 1762469999999, "quote_volume": 4638723.68511, "trades": 25943, "taker_buy_base": 18506.285, "taker_buy_quote": 2044868.06426 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 108.04, "high": 112.95, "low": 106.0, "close": 112.95, "volume": 33492.078, "close_time": 1762473599999, "quote_volume": 3642894.28739, "trades": 20823, "taker_buy_base": 18459.168, "taker_buy_quote": 2009960.44215 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 112.88, "high": 112.88, "low": 107.07, "close": 110.63, "volume": 36244.379, "close_time": 1762477199999, "quote_volume": 3969243.98921, "trades": 22545, "taker_buy_base": 17449.057, "taker_buy_quote": 1910869.85235 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 110.66, "high": 120.0, "low": 110.65, "close": 115.59, "volume": 84702.295, "close_time": 1762480799999, "quote_volume": 9769910.23353, "trades": 44173, "taker_buy_base": 46562.758, "taker_buy_quote": 5369549.98357 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 115.64, "high": 119.39, "low": 113.0, "close": 119.3, "volume": 36219.594, "close_time": 1762484399999, "quote_volume": 4203336.47955, "trades": 22975, "taker_buy_base": 18363.107, "taker_buy_quote": 2134413.6252 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 119.21, "high": 124.87, "low": 115.74, "close": 117.47, "volume": 88590.599, "close_time": 1762487999999, "quote_volume": 10695718.53201, "trades": 45687, "taker_buy_base": 41267.631, "taker_buy_quote": 4996915.53843 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 117.46, "high": 123.72, "low": 114.67, "close": 122.59, "volume": 63610.846, "close_time": 1762491599999, "quote_volume": 7607419.40382, "trades": 42448, "taker_buy_base": 33175.452, "taker_buy_quote": 3971465.60779 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 122.65, "high": 124.4, "low": 117.81, "close": 119.59, "volume": 56487.542, "close_time": 1762495199999, "quote_volume": 6815593.48679, "trades": 32245, "taker_buy_base": 25467.592, "taker_buy_quote": 3071638.49619 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 119.52, "high": 121.72, "low": 113.5, "close": 116.18, "volume": 68504.772, "close_time": 1762498799999, "quote_volume": 7989279.3337, "trades": 31204, "taker_buy_base": 31468.018, "taker_buy_quote": 3666132.32411 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 116.08, "high": 121.64, "low": 115.1, "close": 116.72, "volume": 76882.304, "close_time": 1762502399999, "quote_volume": 9118158.64891, "trades": 39235, "taker_buy_base": 37866.343, "taker_buy_quote": 4494732.11263 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 116.59, "high": 118.73, "low": 114.66, "close": 117.27, "volume": 38625.525, "close_time": 1762505999999, "quote_volume": 4490489.48414, "trades": 24937, "taker_buy_base": 18561.691, "taker_buy_quote": 2158343.5289 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 117.28, "high": 120.11, "low": 111.69, "close": 112.88, "volume": 73856.405, "close_time": 1762509599999, "quote_volume": 8583381.58484, "trades": 38300, "taker_buy_base": 35507.213, "taker_buy_quote": 4126536.10115 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 112.84, "high": 114.48, "low": 108.93, "close": 110.35, "volume": 60181.729, "close_time": 1762513199999, "quote_volume": 6687591.28317, "trades": 30377, "taker_buy_base": 26504.77, "taker_buy_quote": 2945165.0298 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 110.35, "high": 110.77, "low": 103.89, "close": 106.69, "volume": 137252.436, "close_time": 1762516799999, "quote_volume": 14740520.84563, "trades": 61774, "taker_buy_base": 74463.235, "taker_buy_quote": 7992764.91323 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 106.68, "high": 110.0, "low": 105.0, "close": 106.82, "volume": 51740.461, "close_time": 1762520399999, "quote_volume": 5538782.2743, "trades": 32468, "taker_buy_base": 26848.567, "taker_buy_quote": 2875226.55266 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 106.82, "high": 108.99, "low": 105.05, "close": 105.88, "volume": 34074.334, "close_time": 1762523999999, "quote_volume": 3652147.62983, "trades": 18683, "taker_buy_base": 14694.435, "taker_buy_quote": 1576972.5493 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 105.87, "high": 113.05, "low": 102.47, "close": 109.85, "volume": 89876.417, "close_time": 1762527599999, "quote_volume": 9654010.97201, "trades": 44521, "taker_buy_base": 44021.74, "taker_buy_quote": 4733103.67178 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 109.88, "high": 113.59, "low": 108.0, "close": 108.4, "volume": 75193.094, "close_time": 1762531199999, "quote_volume": 8305637.17997, "trades": 31775, "taker_buy_base": 39207.996, "taker_buy_quote": 4336473.29658 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 108.4, "high": 111.4, "low": 103.07, "close": 104.08, "volume": 111705.271, "close_time": 1762534799999, "quote_volume": 11917674.59374, "trades": 57155, "taker_buy_base": 48517.034, "taker_buy_quote": 5198384.62276 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 104.08, "high": 110.5, "low": 103.15, "close": 109.07, "volume": 156821.763, "close_time": 1762538399999, "quote_volume": 16864426.87239, "trades": 76088, "taker_buy_base": 86458.007, "taker_buy_quote": 9307440.33865 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 109.1, "high": 111.58, "low": 105.24, "close": 106.39, "volume": 62844.341, "close_time": 1762541999999, "quote_volume": 6816417.77285, "trades": 40819, "taker_buy_base": 31608.466, "taker_buy_quote": 3431167.75111 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 106.38, "high": 107.12, "low": 105.04, "close": 105.41, "volume": 36014.622, "close_time": 1762545599999, "quote_volume": 3817752.23754, "trades": 22420, "taker_buy_base": 17276.313, "taker_buy_quote": 1831988.05299 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 105.41, "high": 106.35, "low": 103.07, "close": 105.17, "volume": 46325.433, "close_time": 1762549199999, "quote_volume": 4837095.66871, "trades": 35253, "taker_buy_base": 24045.572, "taker_buy_quote": 2509919.93788 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 105.19, "high": 105.9, "low": 103.5, "close": 104.3, "volume": 51720.023, "close_time": 1762552799999, "quote_volume": 5418212.39998, "trades": 28871, "taker_buy_base": 24948.351, "taker_buy_quote": 2616799.20567 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 104.3, "high": 105.9, "low": 103.39, "close": 105.0, "volume": 25004.386, "close_time": 1762556399999, "quote_volume": 2615833.38832, "trades": 16665, "taker_buy_base": 12342.575, "taker_buy_quote": 1291321.37917 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 105.0, "high": 105.08, "low": 100.2, "close": 101.28, "volume": 46590.375, "close_time": 1762559999999, "quote_volume": 4756194.54434, "trades": 25018, "taker_buy_base": 20253.855, "taker_buy_quote": 2064902.16068 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 101.27, "high": 103.15, "low": 94.35, "close": 94.99, "volume": 77651.479, "close_time": 1762563599999, "quote_volume": 7683934.34995, "trades": 38229, "taker_buy_base": 32012.516, "taker_buy_quote": 3177727.37212 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 94.99, "high": 99.1, "low": 94.99, "close": 96.09, "volume": 68738.23, "close_time": 1762567199999, "quote_volume": 6691597.49114, "trades": 33002, "taker_buy_base": 37309.222, "taker_buy_quote": 3632890.35601 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 96.13, "high": 96.53, "low": 92.71, "close": 93.11, "volume": 63200.368, "close_time": 1762570799999, "quote_volume": 5980375.48452, "trades": 27936, "taker_buy_base": 28418.117, "taker_buy_quote": 2688642.56855 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 93.14, "high": 93.65, "low": 90.0, "close": 90.59, "volume": 102996.58, "close_time": 1762574399999, "quote_volume": 9467254.50028, "trades": 61234, "taker_buy_base": 41726.297, "taker_buy_quote": 3840097.81746 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 90.61, "high": 91.72, "low": 82.9, "close": 83.68, "volume": 163687.793, "close_time": 1762577999999, "quote_volume": 14332451.87545, "trades": 99829, "taker_buy_base": 64383.738, "taker_buy_quote": 5637376.46477 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 83.66, "high": 87.49, "low": 81.0, "close": 87.28, "volume": 139998.344, "close_time": 1762581599999, "quote_volume": 11830167.63443, "trades": 82799, "taker_buy_base": 77563.938, "taker_buy_quote": 6571070.77912 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 87.27, "high": 87.27, "low": 83.06, "close": 85.0, "volume": 59682.226, "close_time": 1762585199999, "quote_volume": 5078885.16702, "trades": 38493, "taker_buy_base": 26068.604, "taker_buy_quote": 2218891.54071 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 84.96, "high": 86.09, "low": 82.2, "close": 85.54, "volume": 44635.479, "close_time": 1762588799999, "quote_volume": 3759170.86769, "trades": 29676, "taker_buy_base": 22660.803, "taker_buy_quote": 1909868.86754 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 85.55, "high": 85.55, "low": 80.23, "close": 80.42, "volume": 60937.012, "close_time": 1762592399999, "quote_volume": 5023587.72978, "trades": 25639, "taker_buy_base": 29116.022, "taker_buy_quote": 2398775.3266 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 80.45, "high": 82.58, "low": 77.56, "close": 79.85, "volume": 106620.959, "close_time": 1762595999999, "quote_volume": 8465398.83127, "trades": 46437, "taker_buy_base": 48043.283, "taker_buy_quote": 3815784.75292 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 79.83, "high": 80.28, "low": 75.1, "close": 76.75, "volume": 74014.382, "close_time": 1762599599999, "quote_volume": 5729547.15222, "trades": 29988, "taker_buy_base": 28696.461, "taker_buy_quote": 2224901.98168 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 76.75, "high": 78.88, "low": 75.68, "close": 78.01, "volume": 52284.5, "close_time": 1762603199999, "quote_volume": 4060938.91817, "trades": 22704, "taker_buy_base": 26409.311, "taker_buy_quote": 2053395.89181 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 78.03, "high": 79.79, "low": 77.05, "close": 77.72, "volume": 48185.146, "close_time": 1762606799999, "quote_volume": 3783287.2444, "trades": 29507, "taker_buy_base": 26040.043, "taker_buy_quote": 2044511.15148 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 77.71, "high": 79.99, "low": 76.34, "close": 79.25, "volume": 54019.755, "close_time": 1762610399999, "quote_volume": 4240092.52162, "trades": 23611, "taker_buy_base": 28286.662, "taker_buy_quote": 2224618.95698 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 79.29, "high": 83.83, "low": 78.3, "close": 81.55, "volume": 102823.8, "close_time": 1762613999999, "quote_volume": 8325653.8081, "trades": 48410, "taker_buy_base": 57270.283, "taker_buy_quote": 4641585.31047 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 81.52, "high": 81.54, "low": 77.19, "close": 77.38, "volume": 48456.635, "close_time": 1762617599999, "quote_volume": 3835216.56307, "trades": 19221, "taker_buy_base": 23319.384, "taker_buy_quote": 1844188.39 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 77.43, "high": 79.0, "low": 75.38, "close": 78.47, "volume": 67729.987, "close_time": 1762621199999, "quote_volume": 5220914.94691, "trades": 22043, "taker_buy_base": 28176.008, "taker_buy_quote": 2174214.97384 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 78.48, "high": 83.85, "low": 77.02, "close": 82.12, "volume": 65487.521, "close_time": 1762624799999, "quote_volume": 5278340.73412, "trades": 30953, "taker_buy_base": 37315.479, "taker_buy_quote": 3008806.69904 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 82.12, "high": 85.88, "low": 80.5, "close": 82.29, "volume": 103444.892, "close_time": 1762628399999, "quote_volume": 8671578.78049, "trades": 58103, "taker_buy_base": 51882.033, "taker_buy_quote": 4350198.09753 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 82.3, "high": 82.93, "low": 80.12, "close": 81.58, "volume": 41629.639, "close_time": 1762631999999, "quote_volume": 3386557.71738, "trades": 16770, "taker_buy_base": 20074.954, "taker_buy_quote": 1635878.39219 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 81.58, "high": 81.58, "low": 77.13, "close": 78.53, "volume": 52714.336, "close_time": 1762635599999, "quote_volume": 4148831.20116, "trades": 14192, "taker_buy_base": 24089.6, "taker_buy_quote": 1895317.07182 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 78.51, "high": 79.8, "low": 77.83, "close": 78.88, "volume": 24882.126, "close_time": 1762639199999, "quote_volume": 1959997.87668, "trades": 15143, "taker_buy_base": 13888.208, "taker_buy_quote": 1094718.80012 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 78.89, "high": 82.71, "low": 78.82, "close": 81.86, "volume": 36586.536, "close_time": 1762642799999, "quote_volume": 2959973.26624, "trades": 19399, "taker_buy_base": 22267.076, "taker_buy_quote": 1803065.53789 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 81.85, "high": 83.5, "low": 80.83, "close": 81.54, "volume": 39123.74, "close_time": 1762646399999, "quote_volume": 3223638.44781, "trades": 29857, "taker_buy_base": 20559.059, "taker_buy_quote": 1695706.12053 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 81.54, "high": 83.42, "low": 79.04, "close": 79.83, "volume": 36270.179, "close_time": 1762649999999, "quote_volume": 2942210.45402, "trades": 13742, "taker_buy_base": 15859.616, "taker_buy_quote": 1288255.79297 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 79.82, "high": 80.6, "low": 78.31, "close": 80.06, "volume": 20338.125, "close_time": 1762653599999, "quote_volume": 1609380.16501, "trades": 7442, "taker_buy_base": 8280.405, "taker_buy_quote": 655266.83237 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 80.0, "high": 80.11, "low": 76.5, "close": 76.71, "volume": 32291.647, "close_time": 1762657199999, "quote_volume": 2512181.74925, "trades": 14980, "taker_buy_base": 15615.835, "taker_buy_quote": 1216094.56741 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 76.72, "high": 77.38, "low": 72.86, "close": 74.47, "volume": 131762.858, "close_time": 1762660799999, "quote_volume": 9831585.40756, "trades": 55029, "taker_buy_base": 56546.248, "taker_buy_quote": 4213926.03576 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 74.47, "high": 76.94, "low": 74.39, "close": 76.54, "volume": 46457.78, "close_time": 1762664399999, "quote_volume": 3518412.0368, "trades": 24398, "taker_buy_base": 22728.805, "taker_buy_quote": 1724229.89877 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 76.55, "high": 77.34, "low": 75.22, "close": 76.03, "volume": 21171.36, "close_time": 1762667999999, "quote_volume": 1614587.79934, "trades": 12840, "taker_buy_base": 8195.749, "taker_buy_quote": 625751.77221 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 76.05, "high": 79.3, "low": 75.5, "close": 79.19, "volume": 29428.085, "close_time": 1762671599999, "quote_volume": 2283643.97209, "trades": 16290, "taker_buy_base": 14736.317, "taker_buy_quote": 1144310.50016 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 79.2, "high": 83.47, "low": 78.17, "close": 79.25, "volume": 60199.868, "close_time": 1762675199999, "quote_volume": 4874671.28702, "trades": 26166, "taker_buy_base": 31042.652, "taker_buy_quote": 2516128.04727 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 79.24, "high": 79.5, "low": 77.3, "close": 78.76, "volume": 25444.371, "close_time": 1762678799999, "quote_volume": 1995952.79966, "trades": 13267, "taker_buy_base": 12136.405, "taker_buy_quote": 952906.48432 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 78.76, "high": 83.19, "low": 78.76, "close": 83.16, "volume": 62647.557, "close_time": 1762682399999, "quote_volume": 5107286.85147, "trades": 31919, "taker_buy_base": 34427.081, "taker_buy_quote": 2806826.09806 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 83.17, "high": 92.89, "low": 81.73, "close": 91.18, "volume": 209838.152, "close_time": 1762685999999, "quote_volume": 18264161.00736, "trades": 109126, "taker_buy_base": 108386.252, "taker_buy_quote": 9444786.34364 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 91.21, "high": 96.59, "low": 88.21, "close": 93.42, "volume": 191677.106, "close_time": 1762689599999, "quote_volume": 17896112.70216, "trades": 75508, "taker_buy_base": 103290.992, "taker_buy_quote": 9661228.79262 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 93.42, "high": 93.87, "low": 88.46, "close": 88.88, "volume": 104255.111, "close_time": 1762693199999, "quote_volume": 9502045.63444, "trades": 44500, "taker_buy_base": 48667.095, "taker_buy_quote": 4439386.12572 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 88.88, "high": 91.0, "low": 86.14, "close": 87.92, "volume": 69505.772, "close_time": 1762696799999, "quote_volume": 6141602.30668, "trades": 31954, "taker_buy_base": 34626.966, "taker_buy_quote": 3067757.22372 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 87.88, "high": 90.55, "low": 84.4, "close": 84.83, "volume": 78064.468, "close_time": 1762700399999, "quote_volume": 6841493.87844, "trades": 34037, "taker_buy_base": 39157.851, "taker_buy_quote": 3431968.99455 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 84.84, "high": 90.77, "low": 84.57, "close": 86.43, "volume": 68585.725, "close_time": 1762703999999, "quote_volume": 6017638.43544, "trades": 27516, "taker_buy_base": 32781.147, "taker_buy_quote": 2880164.37388 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 86.43, "high": 88.57, "low": 84.47, "close": 85.46, "volume": 43939.522, "close_time": 1762707599999, "quote_volume": 3791536.20326, "trades": 20129, "taker_buy_base": 17958.256, "taker_buy_quote": 1553739.11356 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 85.4, "high": 87.31, "low": 84.62, "close": 86.76, "volume": 27689.845, "close_time": 1762711199999, "quote_volume": 2379373.53443, "trades": 17726, "taker_buy_base": 13737.513, "taker_buy_quote": 1181333.05802 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 86.76, "high": 88.55, "low": 85.97, "close": 87.57, "volume": 26000.856, "close_time": 1762714799999, "quote_volume": 2278167.48369, "trades": 15629, "taker_buy_base": 15481.319, "taker_buy_quote": 1357689.43053 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 87.61, "high": 88.54, "low": 86.0, "close": 87.25, "volume": 31088.743, "close_time": 1762718399999, "quote_volume": 2704460.43195, "trades": 14667, "taker_buy_base": 15816.155, "taker_buy_quote": 1376244.24592 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 87.24, "high": 89.0, "low": 86.76, "close": 88.71, "volume": 26941.211, "close_time": 1762721999999, "quote_volume": 2363596.5644, "trades": 16222, "taker_buy_base": 15607.5, "taker_buy_quote": 1369861.41029 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 88.68, "high": 89.23, "low": 86.33, "close": 86.74, "volume": 19885.398, "close_time": 1762725599999, "quote_volume": 1742637.34316, "trades": 12887, "taker_buy_base": 9455.026, "taker_buy_quote": 829329.6408 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 86.73, "high": 86.95, "low": 81.69, "close": 82.37, "volume": 46671.537, "close_time": 1762729199999, "quote_volume": 3882849.47145, "trades": 19550, "taker_buy_base": 22719.118, "taker_buy_quote": 1886009.17425 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 82.41, "high": 83.65, "low": 80.5, "close": 81.55, "volume": 45630.03, "close_time": 1762732799999, "quote_volume": 3730128.02873, "trades": 22228, "taker_buy_base": 24497.303, "taker_buy_quote": 2003485.66337 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 81.55, "high": 84.66, "low": 80.87, "close": 83.96, "volume": 38219.153, "close_time": 1762736399999, "quote_volume": 3144608.72303, "trades": 16839, "taker_buy_base": 22782.135, "taker_buy_quote": 1873680.61894 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 83.93, "high": 85.68, "low": 81.74, "close": 83.43, "volume": 26075.98, "close_time": 1762739999999, "quote_volume": 2179091.32882, "trades": 14184, "taker_buy_base": 12654.458, "taker_buy_quote": 1059198.93762 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 83.44, "high": 84.2, "low": 82.12, "close": 83.19, "volume": 21939.065, "close_time": 1762743599999, "quote_volume": 1827181.6734, "trades": 11897, "taker_buy_base": 8796.81, "taker_buy_quote": 732411.82295 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 83.16, "high": 85.67, "low": 83.04, "close": 84.49, "volume": 34209.458, "close_time": 1762747199999, "quote_volume": 2875217.09998, "trades": 15880, "taker_buy_base": 16461.015, "taker_buy_quote": 1383959.55713 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 84.49, "high": 84.54, "low": 81.74, "close": 82.38, "volume": 20090.769, "close_time": 1762750799999, "quote_volume": 1665577.39888, "trades": 10332, "taker_buy_base": 8767.982, "taker_buy_quote": 728495.75029 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 82.37, "high": 82.54, "low": 76.5, "close": 81.2, "volume": 66920.252, "close_time": 1762754399999, "quote_volume": 5366162.31939, "trades": 21807, "taker_buy_base": 28833.76, "taker_buy_quote": 2309224.28535 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 81.2, "high": 83.78, "low": 80.82, "close": 83.03, "volume": 36755.675, "close_time": 1762757999999, "quote_volume": 3022885.24761, "trades": 12674, "taker_buy_base": 16945.519, "taker_buy_quote": 1393802.04755 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 83.06, "high": 84.42, "low": 81.74, "close": 82.68, "volume": 33217.009, "close_time": 1762761599999, "quote_volume": 2763564.57622, "trades": 12845, "taker_buy_base": 15752.912, "taker_buy_quote": 1312103.19575 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 82.68, "high": 82.92, "low": 77.39, "close": 80.05, "volume": 58030.108, "close_time": 1762765199999, "quote_volume": 4637590.37422, "trades": 20204, "taker_buy_base": 26504.592, "taker_buy_quote": 2115157.57353 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 80.05, "high": 81.41, "low": 79.43, "close": 81.07, "volume": 20911.729, "close_time": 1762768799999, "quote_volume": 1683394.62233, "trades": 9437, "taker_buy_base": 11349.796, "taker_buy_quote": 913170.73983 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 81.05, "high": 81.3, "low": 78.02, "close": 78.37, "volume": 42634.024, "close_time": 1762772399999, "quote_volume": 3382585.69804, "trades": 21233, "taker_buy_base": 18507.593, "taker_buy_quote": 1468519.29254 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 78.37, "high": 79.74, "low": 78.24, "close": 79.17, "volume": 21204.035, "close_time": 1762775999999, "quote_volume": 1679658.29603, "trades": 8798, "taker_buy_base": 10745.896, "taker_buy_quote": 851249.37813 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 79.19, "high": 80.9, "low": 78.6, "close": 79.8, "volume": 25330.446, "close_time": 1762779599999, "quote_volume": 2027738.02506, "trades": 12066, "taker_buy_base": 12403.074, "taker_buy_quote": 993362.04322 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 79.8, "high": 81.07, "low": 78.62, "close": 79.09, "volume": 21935.283, "close_time": 1762783199999, "quote_volume": 1748571.12027, "trades": 13697, "taker_buy_base": 10889.125, "taker_buy_quote": 867602.92861 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 79.05, "high": 79.2, "low": 77.34, "close": 78.96, "volume": 32314.455, "close_time": 1762786799999, "quote_volume": 2530712.81507, "trades": 15868, "taker_buy_base": 15803.154, "taker_buy_quote": 1238771.73328 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 78.98, "high": 80.92, "low": 78.77, "close": 79.54, "volume": 31720.776, "close_time": 1762790399999, "quote_volume": 2538482.38516, "trades": 16112, "taker_buy_base": 16964.797, "taker_buy_quote": 1357998.25409 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 79.53, "high": 81.69, "low": 76.72, "close": 77.27, "volume": 50638.784, "close_time": 1762793999999, "quote_volume": 3990033.85406, "trades": 20923, "taker_buy_base": 22384.69, "taker_buy_quote": 1767214.89521 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 77.2, "high": 77.92, "low": 75.92, "close": 77.25, "volume": 40456.838, "close_time": 1762797599999, "quote_volume": 3116658.32968, "trades": 19003, "taker_buy_base": 20064.496, "taker_buy_quote": 1546659.41584 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 77.24, "high": 79.09, "low": 77.22, "close": 78.13, "volume": 21410.28, "close_time": 1762801199999, "quote_volume": 1672302.55607, "trades": 11052, "taker_buy_base": 11915.483, "taker_buy_quote": 931431.63233 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 78.11, "high": 78.61, "low": 77.21, "close": 77.79, "volume": 13267.558, "close_time": 1762804799999, "quote_volume": 1034762.78321, "trades": 8946, "taker_buy_base": 6043.936, "taker_buy_quote": 471319.1693 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 77.81, "high": 78.93, "low": 77.31, "close": 77.41, "volume": 11915.964, "close_time": 1762808399999, "quote_volume": 930889.59219, "trades": 7658, "taker_buy_base": 6258.183, "taker_buy_quote": 488481.44086 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 77.42, "high": 77.52, "low": 70.92, "close": 72.7, "volume": 183224.098, "close_time": 1762811999999, "quote_volume": 13398295.89329, "trades": 55614, "taker_buy_base": 69116.99, "taker_buy_quote": 5057032.58507 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 72.68, "high": 74.76, "low": 71.99, "close": 73.36, "volume": 46999.996, "close_time": 1762815599999, "quote_volume": 3441753.49535, "trades": 21016, "taker_buy_base": 22680.794, "taker_buy_quote": 1659308.41526 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 73.37, "high": 73.94, "low": 72.18, "close": 72.7, "volume": 31456.965, "close_time": 1762819199999, "quote_volume": 2295211.50005, "trades": 19276, "taker_buy_base": 14946.716, "taker_buy_quote": 1091453.40831 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 72.7, "high": 74.37, "low": 71.95, "close": 73.11, "volume": 26856.918, "close_time": 1762822799999, "quote_volume": 1961627.73414, "trades": 17831, "taker_buy_base": 12850.571, "taker_buy_quote": 938978.43008 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 73.14, "high": 75.1, "low": 72.8, "close": 73.81, "volume": 32522.341, "close_time": 1762826399999, "quote_volume": 2405569.95379, "trades": 18073, "taker_buy_base": 17688.141, "taker_buy_quote": 1308947.74565 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 73.79, "high": 75.71, "low": 72.43, "close": 74.83, "volume": 35245.212, "close_time": 1762829999999, "quote_volume": 2607864.47709, "trades": 18394, "taker_buy_base": 18543.809, "taker_buy_quote": 1371462.2918 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 74.83, "high": 75.61, "low": 73.87, "close": 74.04, "volume": 13161.133, "close_time": 1762833599999, "quote_volume": 983973.9052, "trades": 8775, "taker_buy_base": 7066.818, "taker_buy_quote": 528676.83194 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 74.05, "high": 75.33, "low": 73.3, "close": 74.1, "volume": 14700.297, "close_time": 1762837199999, "quote_volume": 1093032.90787, "trades": 8738, "taker_buy_base": 7794.575, "taker_buy_quote": 579900.85062 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 74.07, "high": 75.4, "low": 72.81, "close": 74.68, "volume": 16717.423, "close_time": 1762840799999, "quote_volume": 1237835.55239, "trades": 11136, "taker_buy_base": 8068.206, "taker_buy_quote": 597716.69309 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 74.65, "high": 77.5, "low": 74.25, "close": 74.62, "volume": 35744.354, "close_time": 1762844399999, "quote_volume": 2707957.88301, "trades": 16982, "taker_buy_base": 18989.697, "taker_buy_quote": 1440714.89999 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 74.64, "high": 75.27, "low": 70.27, "close": 71.33, "volume": 66349.068, "close_time": 1762847999999, "quote_volume": 4808151.67978, "trades": 26167, "taker_buy_base": 21673.305, "taker_buy_quote": 1565108.70527 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 71.32, "high": 72.12, "low": 70.46, "close": 71.49, "volume": 30579.852, "close_time": 1762851599999, "quote_volume": 2179206.00563, "trades": 18364, "taker_buy_base": 13609.229, "taker_buy_quote": 968870.12219 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 71.45, "high": 71.91, "low": 65.58, "close": 66.98, "volume": 101702.516, "close_time": 1762855199999, "quote_volume": 6913968.17942, "trades": 33883, "taker_buy_base": 45894.302, "taker_buy_quote": 3115350.72352 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 67.0, "high": 68.0, "low": 66.57, "close": 67.06, "volume": 39374.735, "close_time": 1762858799999, "quote_volume": 2649869.57821, "trades": 13874, "taker_buy_base": 19926.065, "taker_buy_quote": 1341823.37233 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 67.06, "high": 68.15, "low": 66.44, "close": 66.96, "volume": 42960.569, "close_time": 1762862399999, "quote_volume": 2895136.86862, "trades": 12366, "taker_buy_base": 20282.734, "taker_buy_quote": 1368618.51206 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 66.95, "high": 68.51, "low": 65.9, "close": 67.94, "volume": 40688.603, "close_time": 1762865999999, "quote_volume": 2726630.35328, "trades": 14425, "taker_buy_base": 21376.173, "taker_buy_quote": 1433519.6154 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 67.93, "high": 69.75, "low": 67.63, "close": 68.58, "volume": 35716.337, "close_time": 1762869599999, "quote_volume": 2459986.56735, "trades": 12325, "taker_buy_base": 19572.566, "taker_buy_quote": 1349966.45357 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 68.57, "high": 69.5, "low": 67.68, "close": 68.92, "volume": 26602.996, "close_time": 1762873199999, "quote_volume": 1822234.70296, "trades": 11896, "taker_buy_base": 13134.136, "taker_buy_quote": 900253.84902 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 68.93, "high": 69.52, "low": 68.13, "close": 69.34, "volume": 24269.544, "close_time": 1762876799999, "quote_volume": 1669491.08751, "trades": 11075, "taker_buy_base": 13080.96, "taker_buy_quote": 900206.06612 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 69.32, "high": 70.28, "low": 68.13, "close": 68.94, "volume": 29015.487, "close_time": 1762880399999, "quote_volume": 2003747.29753, "trades": 11305, "taker_buy_base": 15995.394, "taker_buy_quote": 1101369.87297 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 68.92, "high": 69.39, "low": 67.8, "close": 68.6, "volume": 16013.964, "close_time": 1762883999999, "quote_volume": 1095527.33294, "trades": 8932, "taker_buy_base": 7480.287, "taker_buy_quote": 511742.75216 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 68.57, "high": 69.17, "low": 67.59, "close": 67.94, "volume": 21372.753, "close_time": 1762887599999, "quote_volume": 1458956.93955, "trades": 9345, "taker_buy_base": 8423.591, "taker_buy_quote": 576510.58271 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 67.95, "high": 68.73, "low": 67.33, "close": 68.24, "volume": 12770.382, "close_time": 1762891199999, "quote_volume": 868960.05059, "trades": 6730, "taker_buy_base": 5767.341, "taker_buy_quote": 392927.95104 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 68.23, "high": 68.85, "low": 66.67, "close": 67.38, "volume": 20062.408, "close_time": 1762894799999, "quote_volume": 1356390.68758, "trades": 9363, "taker_buy_base": 9892.503, "taker_buy_quote": 670055.80717 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 67.38, "high": 69.12, "low": 67.38, "close": 68.1, "volume": 14962.134, "close_time": 1762898399999, "quote_volume": 1021178.2732, "trades": 8394, "taker_buy_base": 5660.472, "taker_buy_quote": 386590.17116 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 68.09, "high": 68.35, "low": 67.16, "close": 68.25, "volume": 10114.16, "close_time": 1762901999999, "quote_volume": 685811.34704, "trades": 6740, "taker_buy_base": 4943.175, "taker_buy_quote": 335041.88706 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 68.25, "high": 68.63, "low": 66.22, "close": 67.1, "volume": 18212.319, "close_time": 1762905599999, "quote_volume": 1225725.80841, "trades": 9306, "taker_buy_base": 8036.139, "taker_buy_quote": 541253.77902 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 67.11, "high": 68.49, "low": 65.9, "close": 66.08, "volume": 29127.847, "close_time": 1762909199999, "quote_volume": 1949759.33255, "trades": 11229, "taker_buy_base": 13080.048, "taker_buy_quote": 875815.35062 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 66.09, "high": 70.5, "low": 66.09, "close": 69.51, "volume": 37093.366, "close_time": 1762912799999, "quote_volume": 2540221.58118, "trades": 14524, "taker_buy_base": 22739.599, "taker_buy_quote": 1559987.52959 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 69.55, "high": 72.16, "low": 68.93, "close": 71.84, "volume": 48216.509, "close_time": 1762916399999, "quote_volume": 3409556.16216, "trades": 23084, "taker_buy_base": 25669.611, "taker_buy_quote": 1815976.41948 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 71.83, "high": 72.48, "low": 69.64, "close": 70.33, "volume": 23974.687, "close_time": 1762919999999, "quote_volume": 1692106.67706, "trades": 13173, "taker_buy_base": 9755.428, "taker_buy_quote": 688682.67584 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 70.32, "high": 71.5, "low": 70.02, "close": 71.01, "volume": 13931.151, "close_time": 1762923599999, "quote_volume": 983711.00928, "trades": 7578, "taker_buy_base": 7155.715, "taker_buy_quote": 505393.30205 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 71.03, "high": 71.26, "low": 69.84, "close": 70.1, "volume": 13467.209, "close_time": 1762927199999, "quote_volume": 950394.10393, "trades": 8052, "taker_buy_base": 5759.427, "taker_buy_quote": 407081.06515 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 70.12, "high": 70.94, "low": 69.4, "close": 70.4, "volume": 12557.752, "close_time": 1762930799999, "quote_volume": 883411.93909, "trades": 6422, "taker_buy_base": 6363.882, "taker_buy_quote": 447902.25852 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 70.39, "high": 70.4, "low": 67.82, "close": 68.41, "volume": 28787.999, "close_time": 1762934399999, "quote_volume": 1976682.44399, "trades": 10047, "taker_buy_base": 11958.849, "taker_buy_quote": 821732.71164 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 68.43, "high": 70.24, "low": 68.43, "close": 69.32, "volume": 15576.484, "close_time": 1762937999999, "quote_volume": 1082167.31905, "trades": 7362, "taker_buy_base": 8376.072, "taker_buy_quote": 581872.82695 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 69.32, "high": 71.35, "low": 69.23, "close": 70.54, "volume": 19944.395, "close_time": 1762941599999, "quote_volume": 1405757.50781, "trades": 10659, "taker_buy_base": 10254.917, "taker_buy_quote": 723240.6014 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 70.55, "high": 72.34, "low": 70.36, "close": 70.9, "volume": 35165.953, "close_time": 1762945199999, "quote_volume": 2512272.00553, "trades": 14371, "taker_buy_base": 15528.928, "taker_buy_quote": 1109203.89996 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 70.9, "high": 71.36, "low": 70.05, "close": 70.6, "volume": 19093.01, "close_time": 1762948799999, "quote_volume": 1348621.8656, "trades": 7592, "taker_buy_base": 10526.841, "taker_buy_quote": 743148.27161 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 70.59, "high": 70.59, "low": 69.03, "close": 69.31, "volume": 12652.259, "close_time": 1762952399999, "quote_volume": 882140.66872, "trades": 6385, "taker_buy_base": 4649.182, "taker_buy_quote": 324350.37552 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 69.31, "high": 69.59, "low": 68.29, "close": 68.48, "volume": 20423.341, "close_time": 1762955999999, "quote_volume": 1408752.83788, "trades": 7066, "taker_buy_base": 9002.465, "taker_buy_quote": 621352.11239 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 68.46, "high": 68.47, "low": 66.58, "close": 66.9, "volume": 39496.611, "close_time": 1762959599999, "quote_volume": 2670374.51096, "trades": 13253, "taker_buy_base": 21610.793, "taker_buy_quote": 1461526.43543 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 66.94, "high": 67.64, "low": 64.44, "close": 64.92, "volume": 43291.537, "close_time": 1762963199999, "quote_volume": 2846129.44913, "trades": 13116, "taker_buy_base": 20381.768, "taker_buy_quote": 1340747.17794 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 64.92, "high": 65.61, "low": 63.7, "close": 64.23, "volume": 29342.963, "close_time": 1762966799999, "quote_volume": 1896058.70871, "trades": 11599, "taker_buy_base": 14765.578, "taker_buy_quote": 954397.04577 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 64.24, "high": 64.79, "low": 63.56, "close": 64.68, "volume": 19260.24, "close_time": 1762970399999, "quote_volume": 1233567.06138, "trades": 10517, "taker_buy_base": 9529.067, "taker_buy_quote": 610960.53964 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 64.67, "high": 66.1, "low": 64.55, "close": 64.85, "volume": 29396.433, "close_time": 1762973999999, "quote_volume": 1920867.0653, "trades": 8561, "taker_buy_base": 11102.926, "taker_buy_quote": 725147.25736 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 64.84, "high": 65.03, "low": 63.52, "close": 64.35, "volume": 28449.017, "close_time": 1762977599999, "quote_volume": 1823993.21903, "trades": 11439, "taker_buy_base": 9155.4, "taker_buy_quote": 586675.88846 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 64.34, "high": 71.22, "low": 64.3, "close": 69.88, "volume": 98184.703, "close_time": 1762981199999, "quote_volume": 6754897.63647, "trades": 38290, "taker_buy_base": 57725.682, "taker_buy_quote": 3963383.11589 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 69.88, "high": 70.66, "low": 67.45, "close": 67.68, "volume": 36405.253, "close_time": 1762984799999, "quote_volume": 2504893.04104, "trades": 15101, "taker_buy_base": 16928.707, "taker_buy_quote": 1166272.62353 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 67.69, "high": 68.31, "low": 66.59, "close": 68.05, "volume": 17670.196, "close_time": 1762988399999, "quote_volume": 1191901.30394, "trades": 7369, "taker_buy_base": 8180.978, "taker_buy_quote": 552087.53467 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 68.07, "high": 68.44, "low": 66.9, "close": 67.12, "volume": 13509.377, "close_time": 1762991999999, "quote_volume": 913995.40074, "trades": 6704, "taker_buy_base": 6313.262, "taker_buy_quote": 427297.27237 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 67.16, "high": 68.08, "low": 67.0, "close": 67.49, "volume": 14755.668, "close_time": 1762995599999, "quote_volume": 996129.65086, "trades": 8267, "taker_buy_base": 6655.192, "taker_buy_quote": 449275.18782 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 67.48, "high": 68.57, "low": 66.25, "close": 66.58, "volume": 15091.426, "close_time": 1762999199999, "quote_volume": 1015527.76721, "trades": 7210, "taker_buy_base": 7957.137, "taker_buy_quote": 535480.19832 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 66.58, "high": 67.77, "low": 65.8, "close": 66.69, "volume": 38488.953, "close_time": 1763002799999, "quote_volume": 2570444.09276, "trades": 11249, "taker_buy_base": 14123.458, "taker_buy_quote": 944405.78523 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 66.67, "high": 67.64, "low": 65.81, "close": 67.13, "volume": 15785.666, "close_time": 1763006399999, "quote_volume": 1055068.01125, "trades": 7771, "taker_buy_base": 6643.257, "taker_buy_quote": 444578.84007 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 67.15, "high": 67.7, "low": 66.47, "close": 67.36, "volume": 8954.914, "close_time": 1763009999999, "quote_volume": 600858.69645, "trades": 5570, "taker_buy_base": 4510.263, "taker_buy_quote": 302875.8012 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 67.37, "high": 68.93, "low": 66.76, "close": 68.44, "volume": 14421.527, "close_time": 1763013599999, "quote_volume": 978983.9076, "trades": 8443, "taker_buy_base": 7631.856, "taker_buy_quote": 518470.12633 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 68.45, "high": 69.75, "low": 68.23, "close": 68.34, "volume": 23403.961, "close_time": 1763017199999, "quote_volume": 1612551.16816, "trades": 10318, "taker_buy_base": 12579.392, "taker_buy_quote": 865914.08311 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 68.35, "high": 68.9, "low": 67.4, "close": 67.71, "volume": 10510.757, "close_time": 1763020799999, "quote_volume": 716275.81294, "trades": 6621, "taker_buy_base": 4628.691, "taker_buy_quote": 315504.42421 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 67.69, "high": 70.0, "low": 67.32, "close": 68.75, "volume": 20010.508, "close_time": 1763024399999, "quote_volume": 1378204.85511, "trades": 10603, "taker_buy_base": 10856.972, "taker_buy_quote": 747771.4012 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 68.76, "high": 68.89, "low": 66.81, "close": 67.04, "volume": 16359.668, "close_time": 1763027999999, "quote_volume": 1109736.341, "trades": 8680, "taker_buy_base": 7018.815, "taker_buy_quote": 476067.0418 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 67.01, "high": 69.98, "low": 66.92, "close": 68.45, "volume": 27547.224, "close_time": 1763031599999, "quote_volume": 1891398.33173, "trades": 14721, "taker_buy_base": 14451.204, "taker_buy_quote": 991592.40772 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 68.49, "high": 71.67, "low": 67.88, "close": 71.17, "volume": 31577.172, "close_time": 1763035199999, "quote_volume": 2210309.93877, "trades": 12664, "taker_buy_base": 18430.292, "taker_buy_quote": 1289918.5154 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 71.16, "high": 71.16, "low": 68.94, "close": 70.11, "volume": 32109.296, "close_time": 1763038799999, "quote_volume": 2239943.04884, "trades": 15464, "taker_buy_base": 15046.909, "taker_buy_quote": 1050370.74375 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 70.1, "high": 70.18, "low": 67.9, "close": 68.31, "volume": 19283.667, "close_time": 1763042399999, "quote_volume": 1327927.00781, "trades": 8341, "taker_buy_base": 8691.452, "taker_buy_quote": 599279.38832 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 68.31, "high": 68.41, "low": 66.01, "close": 67.99, "volume": 32326.815, "close_time": 1763045999999, "quote_volume": 2173650.27643, "trades": 12943, "taker_buy_base": 16410.798, "taker_buy_quote": 1104465.74782 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 67.97, "high": 68.57, "low": 66.16, "close": 67.2, "volume": 18725.581, "close_time": 1763049599999, "quote_volume": 1261971.09011, "trades": 11464, "taker_buy_base": 10216.795, "taker_buy_quote": 689800.10132 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 67.2, "high": 67.93, "low": 64.01, "close": 64.35, "volume": 33656.242, "close_time": 1763053199999, "quote_volume": 2210380.3757, "trades": 14725, "taker_buy_base": 14229.72, "taker_buy_quote": 937003.06589 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 64.35, "high": 64.78, "low": 63.09, "close": 63.33, "volume": 34339.291, "close_time": 1763056799999, "quote_volume": 2193726.09451, "trades": 13511, "taker_buy_base": 15417.076, "taker_buy_quote": 985615.56202 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 63.33, "high": 63.82, "low": 62.03, "close": 63.1, "volume": 45029.476, "close_time": 1763060399999, "quote_volume": 2824418.99412, "trades": 20000, "taker_buy_base": 18234.942, "taker_buy_quote": 1144095.66545 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 63.12, "high": 64.84, "low": 62.28, "close": 62.93, "volume": 37459.19, "close_time": 1763063999999, "quote_volume": 2378174.88224, "trades": 21645, "taker_buy_base": 21099.824, "taker_buy_quote": 1341006.50578 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 62.93, "high": 63.44, "low": 62.22, "close": 62.69, "volume": 16477.235, "close_time": 1763067599999, "quote_volume": 1036334.65511, "trades": 11037, "taker_buy_base": 8556.923, "taker_buy_quote": 538144.17947 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 62.69, "high": 62.95, "low": 61.6, "close": 62.01, "volume": 15381.12, "close_time": 1763071199999, "quote_volume": 954371.43949, "trades": 6655, "taker_buy_base": 6048.894, "taker_buy_quote": 375423.51622 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 62.01, "high": 64.32, "low": 61.98, "close": 63.84, "volume": 13805.818, "close_time": 1763074799999, "quote_volume": 876001.26528, "trades": 7222, "taker_buy_base": 9569.251, "taker_buy_quote": 606900.30928 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 63.85, "high": 64.49, "low": 63.44, "close": 63.65, "volume": 12347.505, "close_time": 1763078399999, "quote_volume": 790200.07979, "trades": 5273, "taker_buy_base": 4751.509, "taker_buy_quote": 304252.11481 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 63.66, "high": 64.58, "low": 63.5, "close": 64.34, "volume": 11858.337, "close_time": 1763081999999, "quote_volume": 759139.09703, "trades": 5221, "taker_buy_base": 5917.707, "taker_buy_quote": 378886.19543 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 64.27, "high": 64.69, "low": 63.8, "close": 64.05, "volume": 7907.134, "close_time": 1763085599999, "quote_volume": 507870.32716, "trades": 3760, "taker_buy_base": 3132.613, "taker_buy_quote": 201212.22749 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 64.05, "high": 64.46, "low": 63.78, "close": 64.23, "volume": 4618.748, "close_time": 1763089199999, "quote_volume": 296479.52759, "trades": 3040, "taker_buy_base": 2226.612, "taker_buy_quote": 142945.58974 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 64.26, "high": 65.0, "low": 63.85, "close": 64.14, "volume": 8110.232, "close_time": 1763092799999, "quote_volume": 522090.35845, "trades": 3740, "taker_buy_base": 3537.719, "taker_buy_quote": 227553.38556 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 64.14, "high": 64.16, "low": 61.48, "close": 62.62, "volume": 17879.12, "close_time": 1763096399999, "quote_volume": 1120025.90789, "trades": 9148, "taker_buy_base": 7212.667, "taker_buy_quote": 452284.40989 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 62.62, "high": 64.13, "low": 62.6, "close": 63.57, "volume": 16135.719, "close_time": 1763099999999, "quote_volume": 1025357.41941, "trades": 9241, "taker_buy_base": 6755.662, "taker_buy_quote": 429059.98006 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 63.6, "high": 64.92, "low": 62.8, "close": 64.9, "volume": 18036.619, "close_time": 1763103599999, "quote_volume": 1149395.80042, "trades": 8649, "taker_buy_base": 10715.032, "taker_buy_quote": 682976.55405 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 64.8, "high": 65.79, "low": 64.43, "close": 65.35, "volume": 24592.277, "close_time": 1763107199999, "quote_volume": 1601915.909, "trades": 10235, "taker_buy_base": 11795.135, "taker_buy_quote": 768443.51126 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 65.41, "high": 67.32, "low": 65.17, "close": 66.83, "volume": 23869.628, "close_time": 1763110799999, "quote_volume": 1583546.23805, "trades": 10903, "taker_buy_base": 12060.452, "taker_buy_quote": 799885.23558 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 66.82, "high": 67.11, "low": 66.03, "close": 66.29, "volume": 19872.921, "close_time": 1763114399999, "quote_volume": 1323317.60092, "trades": 8904, "taker_buy_base": 9456.62, "taker_buy_quote": 630358.66443 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 66.29, "high": 68.0, "low": 66.29, "close": 67.7, "volume": 21352.443, "close_time": 1763117999999, "quote_volume": 1435081.04371, "trades": 9516, "taker_buy_base": 12371.579, "taker_buy_quote": 831238.72081 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 67.71, "high": 68.2, "low": 66.51, "close": 67.26, "volume": 21434.848, "close_time": 1763121599999, "quote_volume": 1439022.29235, "trades": 9881, "taker_buy_base": 9857.033, "taker_buy_quote": 661635.25288 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 67.24, "high": 68.33, "low": 65.33, "close": 67.97, "volume": 44851.969, "close_time": 1763125199999, "quote_volume": 2983971.50937, "trades": 16272, "taker_buy_base": 19068.656, "taker_buy_quote": 1271198.08189 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 67.98, "high": 74.02, "low": 67.81, "close": 67.82, "volume": 166275.035, "close_time": 1763128799999, "quote_volume": 11842139.89044, "trades": 63608, "taker_buy_base": 89375.549, "taker_buy_quote": 6369612.02669 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 67.85, "high": 71.69, "low": 66.38, "close": 71.57, "volume": 81783.369, "close_time": 1763132399999, "quote_volume": 5675787.88082, "trades": 22600, "taker_buy_base": 42617.382, "taker_buy_quote": 2963313.2485 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 71.53, "high": 78.17, "low": 70.62, "close": 73.8, "volume": 173839.232, "close_time": 1763135999999, "quote_volume": 12965110.26632, "trades": 72314, "taker_buy_base": 95648.347, "taker_buy_quote": 7126519.43266 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 73.86, "high": 74.07, "low": 71.48, "close": 72.3, "volume": 58896.298, "close_time": 1763139599999, "quote_volume": 4281143.19271, "trades": 25527, "taker_buy_base": 27662.445, "taker_buy_quote": 2011272.64334 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 72.32, "high": 73.18, "low": 71.07, "close": 71.94, "volume": 43860.715, "close_time": 1763143199999, "quote_volume": 3158244.68396, "trades": 23769, "taker_buy_base": 22621.741, "taker_buy_quote": 1629415.22427 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 72.02, "high": 74.99, "low": 71.9, "close": 73.52, "volume": 66863.006, "close_time": 1763146799999, "quote_volume": 4927248.32704, "trades": 27457, "taker_buy_base": 38949.769, "taker_buy_quote": 2871412.83226 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 73.49, "high": 75.92, "low": 73.4, "close": 75.48, "volume": 48004.15, "close_time": 1763150399999, "quote_volume": 3593239.47809, "trades": 30435, "taker_buy_base": 26693.973, "taker_buy_quote": 1999442.82132 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 75.47, "high": 75.62, "low": 72.28, "close": 73.04, "volume": 31846.539, "close_time": 1763153999999, "quote_volume": 2348113.06531, "trades": 18944, "taker_buy_base": 14291.884, "taker_buy_quote": 1054174.55936 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 73.06, "high": 75.14, "low": 72.87, "close": 73.42, "volume": 21090.097, "close_time": 1763157599999, "quote_volume": 1560064.90395, "trades": 14593, "taker_buy_base": 11054.144, "taker_buy_quote": 818243.26086 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 73.45, "high": 75.57, "low": 72.5, "close": 74.71, "volume": 31393.514, "close_time": 1763161199999, "quote_volume": 2333197.54443, "trades": 11784, "taker_buy_base": 15221.589, "taker_buy_quote": 1130123.30523 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 74.7, "high": 75.68, "low": 73.5, "close": 74.41, "volume": 28192.351, "close_time": 1763164799999, "quote_volume": 2100818.46735, "trades": 13703, "taker_buy_base": 14485.347, "taker_buy_quote": 1079562.23901 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 74.38, "high": 75.88, "low": 70.13, "close": 75.86, "volume": 81988.511, "close_time": 1763168399999, "quote_volume": 5971215.42901, "trades": 23339, "taker_buy_base": 44473.3, "taker_buy_quote": 3242207.58335 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 75.85, "high": 85.0, "low": 75.41, "close": 84.5, "volume": 152369.096, "close_time": 1763171999999, "quote_volume": 12266777.69116, "trades": 60179, "taker_buy_base": 83539.894, "taker_buy_quote": 6727056.7615 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 84.45, "high": 86.0, "low": 80.54, "close": 84.81, "volume": 102335.269, "close_time": 1763175599999, "quote_volume": 8531067.30534, "trades": 34372, "taker_buy_base": 56149.789, "taker_buy_quote": 4688674.6961 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 84.81, "high": 95.0, "low": 83.6, "close": 88.98, "volume": 229766.911, "close_time": 1763179199999, "quote_volume": 20584870.51912, "trades": 100218, "taker_buy_base": 117658.304, "taker_buy_quote": 10549114.81456 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 89.0, "high": 91.24, "low": 84.62, "close": 85.96, "volume": 110625.112, "close_time": 1763182799999, "quote_volume": 9863633.76761, "trades": 41226, "taker_buy_base": 48238.086, "taker_buy_quote": 4305898.20176 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 86.03, "high": 88.94, "low": 84.11, "close": 87.31, "volume": 71573.517, "close_time": 1763186399999, "quote_volume": 6187804.75395, "trades": 35622, "taker_buy_base": 36451.79, "taker_buy_quote": 3154542.83225 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 87.26, "high": 89.61, "low": 84.97, "close": 85.15, "volume": 76957.406, "close_time": 1763189999999, "quote_volume": 6731912.57747, "trades": 31288, "taker_buy_base": 36459.036, "taker_buy_quote": 3186656.9325 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 85.19, "high": 89.0, "low": 81.82, "close": 82.96, "volume": 80979.574, "close_time": 1763193599999, "quote_volume": 6812756.34036, "trades": 27777, "taker_buy_base": 39673.679, "taker_buy_quote": 3344732.13852 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 82.92, "high": 83.87, "low": 80.3, "close": 81.92, "volume": 47657.852, "close_time": 1763197199999, "quote_volume": 3920771.59881, "trades": 21065, "taker_buy_base": 23066.549, "taker_buy_quote": 1898437.9385 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 81.92, "high": 83.74, "low": 79.87, "close": 80.33, "volume": 41874.183, "close_time": 1763200799999, "quote_volume": 3425226.95306, "trades": 19813, "taker_buy_base": 19298.452, "taker_buy_quote": 1579722.08396 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 80.35, "high": 80.59, "low": 77.82, "close": 79.06, "volume": 64729.194, "close_time": 1763204399999, "quote_volume": 5118597.02889, "trades": 23771, "taker_buy_base": 34414.194, "taker_buy_quote": 2719093.13342 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 79.06, "high": 81.16, "low": 78.24, "close": 80.28, "volume": 54364.646, "close_time": 1763207999999, "quote_volume": 4344901.89738, "trades": 15131, "taker_buy_base": 29286.328, "taker_buy_quote": 2342879.00377 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 80.24, "high": 80.79, "low": 78.3, "close": 78.52, "volume": 41976.861, "close_time": 1763211599999, "quote_volume": 3329006.32649, "trades": 14349, "taker_buy_base": 19534.107, "taker_buy_quote": 1549795.10719 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 78.52, "high": 79.85, "low": 76.32, "close": 79.79, "volume": 54623.009, "close_time": 1763215199999, "quote_volume": 4270146.68795, "trades": 20221, "taker_buy_base": 25713.698, "taker_buy_quote": 2011849.65785 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 79.74, "high": 84.66, "low": 77.5, "close": 79.46, "volume": 167254.51, "close_time": 1763218799999, "quote_volume": 13521765.51527, "trades": 65079, "taker_buy_base": 73927.317, "taker_buy_quote": 5973606.50088 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 79.41, "high": 82.33, "low": 78.33, "close": 79.41, "volume": 53153.914, "close_time": 1763222399999, "quote_volume": 4282878.40628, "trades": 23881, "taker_buy_base": 26052.436, "taker_buy_quote": 2102223.23031 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 79.33, "high": 82.11, "low": 78.22, "close": 80.29, "volume": 40153.19, "close_time": 1763225999999, "quote_volume": 3203892.43044, "trades": 17460, "taker_buy_base": 22362.322, "taker_buy_quote": 1787444.77451 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 80.29, "high": 82.32, "low": 80.14, "close": 81.41, "volume": 29034.539, "close_time": 1763229599999, "quote_volume": 2359420.45503, "trades": 13512, "taker_buy_base": 14291.693, "taker_buy_quote": 1161758.33855 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 81.39, "high": 83.9, "low": 81.12, "close": 83.61, "volume": 41607.342, "close_time": 1763233199999, "quote_volume": 3432173.67522, "trades": 15374, "taker_buy_base": 25081.841, "taker_buy_quote": 2068141.36303 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 83.58, "high": 84.0, "low": 81.65, "close": 82.15, "volume": 31797.962, "close_time": 1763236799999, "quote_volume": 2644906.85474, "trades": 14523, "taker_buy_base": 16563.763, "taker_buy_quote": 1379154.05307 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 82.14, "high": 82.14, "low": 78.8, "close": 80.19, "volume": 37030.131, "close_time": 1763240399999, "quote_volume": 2962942.64933, "trades": 15301, "taker_buy_base": 18801.676, "taker_buy_quote": 1504516.19267 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 80.19, "high": 83.5, "low": 80.16, "close": 80.91, "volume": 44727.737, "close_time": 1763243999999, "quote_volume": 3673032.46048, "trades": 14593, "taker_buy_base": 25061.264, "taker_buy_quote": 2057866.75453 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 80.94, "high": 84.35, "low": 80.2, "close": 84.2, "volume": 44455.217, "close_time": 1763247599999, "quote_volume": 3672527.32864, "trades": 12671, "taker_buy_base": 26747.596, "taker_buy_quote": 2212751.5473 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 84.22, "high": 99.13, "low": 83.98, "close": 97.86, "volume": 225273.82, "close_time": 1763251199999, "quote_volume": 20783390.84455, "trades": 92714, "taker_buy_base": 131158.452, "taker_buy_quote": 12122801.80694 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 97.8, "high": 97.93, "low": 88.25, "close": 91.01, "volume": 135751.466, "close_time": 1763254799999, "quote_volume": 12493811.51085, "trades": 54527, "taker_buy_base": 67072.817, "taker_buy_quote": 6179897.31817 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 91.0, "high": 98.76, "low": 90.0, "close": 90.47, "volume": 118077.962, "close_time": 1763258399999, "quote_volume": 11071123.52745, "trades": 47210, "taker_buy_base": 62533.503, "taker_buy_quote": 5870344.2443 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 90.48, "high": 94.8, "low": 90.0, "close": 91.51, "volume": 60881.661, "close_time": 1763261999999, "quote_volume": 5632966.46566, "trades": 24671, "taker_buy_base": 32152.403, "taker_buy_quote": 2977956.05533 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 91.51, "high": 91.7, "low": 89.09, "close": 90.47, "volume": 39105.051, "close_time": 1763265599999, "quote_volume": 3525455.76914, "trades": 17768, "taker_buy_base": 18993.037, "taker_buy_quote": 1711823.30474 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 90.46, "high": 92.13, "low": 87.77, "close": 88.13, "volume": 44607.337, "close_time": 1763269199999, "quote_volume": 4014292.03691, "trades": 17999, "taker_buy_base": 18369.923, "taker_buy_quote": 1658109.72987 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 88.09, "high": 89.56, "low": 87.26, "close": 88.73, "volume": 25885.538, "close_time": 1763272799999, "quote_volume": 2290216.18981, "trades": 13552, "taker_buy_base": 12655.253, "taker_buy_quote": 1120625.88132 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 88.71, "high": 89.69, "low": 88.05, "close": 88.6, "volume": 24006.083, "close_time": 1763276399999, "quote_volume": 2130910.90077, "trades": 14174, "taker_buy_base": 10071.962, "taker_buy_quote": 895189.92512 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 88.53, "high": 92.81, "low": 88.42, "close": 89.76, "volume": 61540.153, "close_time": 1763279999999, "quote_volume": 5607776.01779, "trades": 29042, "taker_buy_base": 26838.087, "taker_buy_quote": 2446151.70554 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 89.7, "high": 93.0, "low": 87.53, "close": 91.69, "volume": 49574.463, "close_time": 1763283599999, "quote_volume": 4499117.42672, "trades": 24508, "taker_buy_base": 25898.665, "taker_buy_quote": 2350876.45835 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 91.68, "high": 93.99, "low": 89.07, "close": 90.29, "volume": 50382.447, "close_time": 1763287199999, "quote_volume": 4608118.69084, "trades": 22859, "taker_buy_base": 23651.664, "taker_buy_quote": 2168462.19595 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 90.24, "high": 91.99, "low": 90.0, "close": 91.31, "volume": 31366.058, "close_time": 1763290799999, "quote_volume": 2853989.51059, "trades": 16499, "taker_buy_base": 13972.553, "taker_buy_quote": 1272376.68572 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 91.31, "high": 92.91, "low": 90.5, "close": 91.08, "volume": 37063.291, "close_time": 1763294399999, "quote_volume": 3399788.2566, "trades": 22128, "taker_buy_base": 17585.952, "taker_buy_quote": 1614233.52243 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 91.06, "high": 97.0, "low": 90.03, "close": 95.21, "volume": 54161.446, "close_time": 1763297999999, "quote_volume": 5063060.28735, "trades": 26639, "taker_buy_base": 29833.668, "taker_buy_quote": 2792020.13637 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 95.17, "high": 98.98, "low": 93.33, "close": 97.23, "volume": 100161.484, "close_time": 1763301599999, "quote_volume": 9675871.16388, "trades": 42587, "taker_buy_base": 55910.423, "taker_buy_quote": 5406064.23413 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 97.25, "high": 97.39, "low": 92.16, "close": 93.71, "volume": 66847.481, "close_time": 1763305199999, "quote_volume": 6278551.97348, "trades": 28600, "taker_buy_base": 26667.932, "taker_buy_quote": 2505311.66582 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 93.64, "high": 97.68, "low": 93.0, "close": 93.78, "volume": 76175.998, "close_time": 1763308799999, "quote_volume": 7244825.07741, "trades": 36198, "taker_buy_base": 39731.143, "taker_buy_quote": 3782814.04233 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 93.77, "high": 104.25, "low": 91.46, "close": 101.09, "volume": 221339.42, "close_time": 1763312399999, "quote_volume": 21870538.28046, "trades": 74986, "taker_buy_base": 131025.323, "taker_buy_quote": 12957865.00742 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 101.07, "high": 103.18, "low": 93.0, "close": 93.77, "volume": 158268.095, "close_time": 1763315999999, "quote_volume": 15333266.89369, "trades": 55741, "taker_buy_base": 72607.461, "taker_buy_quote": 7036456.64182 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 93.7, "high": 93.99, "low": 89.06, "close": 90.7, "volume": 97610.868, "close_time": 1763319599999, "quote_volume": 8913179.57268, "trades": 36608, "taker_buy_base": 40785.193, "taker_buy_quote": 3725532.58326 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 90.68, "high": 95.87, "low": 89.94, "close": 89.94, "volume": 64544.937, "close_time": 1763323199999, "quote_volume": 6000396.67866, "trades": 26981, "taker_buy_base": 30988.388, "taker_buy_quote": 2887260.55818 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 89.94, "high": 90.09, "low": 84.53, "close": 86.32, "volume": 106462.028, "close_time": 1763326799999, "quote_volume": 9296248.77576, "trades": 37949, "taker_buy_base": 46073.717, "taker_buy_quote": 4026933.2523 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 86.32, "high": 87.11, "low": 82.56, "close": 85.52, "volume": 84819.932, "close_time": 1763330399999, "quote_volume": 7182907.17064, "trades": 45513, "taker_buy_base": 42412.67, "taker_buy_quote": 3594995.68046 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 85.53, "high": 87.9, "low": 84.11, "close": 87.02, "volume": 45697.046, "close_time": 1763333999999, "quote_volume": 3914478.25222, "trades": 20664, "taker_buy_base": 22848.157, "taker_buy_quote": 1958379.96204 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 87.06, "high": 89.2, "low": 85.0, "close": 85.53, "volume": 46739.821, "close_time": 1763337599999, "quote_volume": 4062847.5204, "trades": 20264, "taker_buy_base": 24069.026, "taker_buy_quote": 2091135.45818 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 85.51, "high": 91.41, "low": 84.33, "close": 90.78, "volume": 70727.155, "close_time": 1763341199999, "quote_volume": 6232110.29311, "trades": 32368, "taker_buy_base": 34910.018, "taker_buy_quote": 3071124.5074 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 90.81, "high": 90.82, "low": 85.75, "close": 87.17, "volume": 55562.707, "close_time": 1763344799999, "quote_volume": 4875986.24888, "trades": 21864, "taker_buy_base": 25838.629, "taker_buy_quote": 2265724.77574 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 87.14, "high": 90.33, "low": 86.78, "close": 87.94, "volume": 23900.963, "close_time": 1763348399999, "quote_volume": 2117826.12939, "trades": 11805, "taker_buy_base": 11037.994, "taker_buy_quote": 977785.22022 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 87.9, "high": 89.39, "low": 85.76, "close": 86.96, "volume": 22796.203, "close_time": 1763351999999, "quote_volume": 2000901.67963, "trades": 12562, "taker_buy_base": 9368.208, "taker_buy_quote": 823610.37416 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 86.89, "high": 87.37, "low": 84.07, "close": 84.53, "volume": 31152.939, "close_time": 1763355599999, "quote_volume": 2669715.18465, "trades": 13704, "taker_buy_base": 12443.649, "taker_buy_quote": 1066561.43769 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 84.51, "high": 85.73, "low": 82.5, "close": 83.61, "volume": 44937.195, "close_time": 1763359199999, "quote_volume": 3766503.6956, "trades": 18720, "taker_buy_base": 20369.631, "taker_buy_quote": 1710658.38151 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 83.6, "high": 85.09, "low": 80.92, "close": 82.74, "volume": 35793.679, "close_time": 1763362799999, "quote_volume": 2960311.8605, "trades": 15670, "taker_buy_base": 15510.612, "taker_buy_quote": 1284536.68491 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 82.74, "high": 84.32, "low": 81.51, "close": 84.06, "volume": 34132.127, "close_time": 1763366399999, "quote_volume": 2836300.52204, "trades": 16807, "taker_buy_base": 17722.304, "taker_buy_quote": 1472914.16957 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 84.1, "high": 86.73, "low": 82.85, "close": 84.22, "volume": 29905.474, "close_time": 1763369999999, "quote_volume": 2537574.20983, "trades": 16239, "taker_buy_base": 16085.015, "taker_buy_quote": 1365259.15877 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 84.22, "high": 87.39, "low": 83.96, "close": 84.64, "volume": 37019.732, "close_time": 1763373599999, "quote_volume": 3177736.88034, "trades": 15395, "taker_buy_base": 20537.281, "taker_buy_quote": 1765145.15853 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 84.61, "high": 85.45, "low": 83.01, "close": 83.84, "volume": 23184.37, "close_time": 1763377199999, "quote_volume": 1951476.55578, "trades": 12329, "taker_buy_base": 12268.267, "taker_buy_quote": 1032537.21401 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 83.82, "high": 84.9, "low": 83.35, "close": 84.45, "volume": 18023.984, "close_time": 1763380799999, "quote_volume": 1516655.15275, "trades": 11400, "taker_buy_base": 9212.344, "taker_buy_quote": 775619.34582 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 84.47, "high": 87.34, "low": 84.1, "close": 85.44, "volume": 53192.555, "close_time": 1763384399999, "quote_volume": 4569509.35616, "trades": 20819, "taker_buy_base": 26445.956, "taker_buy_quote": 2273201.91476 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 85.47, "high": 85.74, "low": 79.35, "close": 79.39, "volume": 78154.388, "close_time": 1763387999999, "quote_volume": 6409354.59458, "trades": 24692, "taker_buy_base": 31132.101, "taker_buy_quote": 2551185.81707 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 79.46, "high": 84.87, "low": 78.89, "close": 83.55, "volume": 92439.858, "close_time": 1763391599999, "quote_volume": 7571515.43911, "trades": 29245, "taker_buy_base": 50127.174, "taker_buy_quote": 4111201.90143 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 83.55, "high": 86.12, "low": 82.7, "close": 83.95, "volume": 76308.278, "close_time": 1763395199999, "quote_volume": 6430363.82743, "trades": 23692, "taker_buy_base": 31536.402, "taker_buy_quote": 2653419.1686 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 83.94, "high": 84.47, "low": 82.26, "close": 83.1, "volume": 50791.178, "close_time": 1763398799999, "quote_volume": 4221975.61691, "trades": 18647, "taker_buy_base": 29309.132, "taker_buy_quote": 2436042.81699 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 83.1, "high": 83.32, "low": 81.13, "close": 81.41, "volume": 34964.594, "close_time": 1763402399999, "quote_volume": 2871919.27496, "trades": 19031, "taker_buy_base": 18188.719, "taker_buy_quote": 1495360.11322 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 81.43, "high": 81.99, "low": 80.16, "close": 80.68, "volume": 64661.762, "close_time": 1763405999999, "quote_volume": 5237402.60552, "trades": 27610, "taker_buy_base": 33948.936, "taker_buy_quote": 2750878.73443 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 80.7, "high": 81.1, "low": 79.03, "close": 79.18, "volume": 46137.594, "close_time": 1763409599999, "quote_volume": 3691820.9406, "trades": 20177, "taker_buy_base": 22088.632, "taker_buy_quote": 1766858.16302 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 79.19, "high": 83.85, "low": 78.43, "close": 83.15, "volume": 46701.825, "close_time": 1763413199999, "quote_volume": 3794371.10009, "trades": 17159, "taker_buy_base": 25938.941, "taker_buy_quote": 2109044.73681 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 83.14, "high": 83.92, "low": 81.29, "close": 82.43, "volume": 23601.176, "close_time": 1763416799999, "quote_volume": 1949554.87531, "trades": 12507, "taker_buy_base": 13431.07, "taker_buy_quote": 1110328.41161 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 82.39, "high": 83.36, "low": 81.83, "close": 82.06, "volume": 15267.375, "close_time": 1763420399999, "quote_volume": 1261465.93587, "trades": 11864, "taker_buy_base": 6747.18, "taker_buy_quote": 557336.29071 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 82.07, "high": 82.94, "low": 80.42, "close": 82.33, "volume": 18081.82, "close_time": 1763423999999, "quote_volume": 1476376.2137, "trades": 14590, "taker_buy_base": 9857.63, "taker_buy_quote": 806075.95953 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 82.35, "high": 82.35, "low": 78.96, "close": 79.45, "volume": 36121.185, "close_time": 1763427599999, "quote_volume": 2897972.43311, "trades": 17682, "taker_buy_base": 18732.657, "taker_buy_quote": 1504034.58847 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 79.5, "high": 81.0, "low": 76.8, "close": 77.47, "volume": 44797.415, "close_time": 1763431199999, "quote_volume": 3524898.64679, "trades": 20504, "taker_buy_base": 23056.611, "taker_buy_quote": 1813870.53371 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 77.47, "high": 79.51, "low": 75.3, "close": 75.71, "volume": 48281.446, "close_time": 1763434799999, "quote_volume": 3736524.07866, "trades": 23619, "taker_buy_base": 22929.072, "taker_buy_quote": 1772421.4396 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 75.7, "high": 78.34, "low": 73.96, "close": 77.14, "volume": 71480.639, "close_time": 1763438399999, "quote_volume": 5439137.20517, "trades": 51311, "taker_buy_base": 39148.127, "taker_buy_quote": 2979110.11655 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 77.14, "high": 77.45, "low": 75.19, "close": 76.23, "volume": 24378.656, "close_time": 1763441999999, "quote_volume": 1855479.14029, "trades": 18202, "taker_buy_base": 11647.083, "taker_buy_quote": 886478.57116 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 76.24, "high": 77.42, "low": 75.32, "close": 75.89, "volume": 17533.715, "close_time": 1763445599999, "quote_volume": 1337452.43782, "trades": 16002, "taker_buy_base": 9681.256, "taker_buy_quote": 739356.73765 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 75.9, "high": 76.03, "low": 73.18, "close": 73.53, "volume": 32171.427, "close_time": 1763449199999, "quote_volume": 2393517.38763, "trades": 16765, "taker_buy_base": 16492.122, "taker_buy_quote": 1228115.46974 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 73.53, "high": 75.89, "low": 73.38, "close": 75.15, "volume": 18512.259, "close_time": 1763452799999, "quote_volume": 1381854.03126, "trades": 11680, "taker_buy_base": 10905.12, "taker_buy_quote": 814351.19643 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 75.15, "high": 76.57, "low": 74.99, "close": 76.0, "volume": 28763.746, "close_time": 1763456399999, "quote_volume": 2180994.74327, "trades": 13035, "taker_buy_base": 15680.894, "taker_buy_quote": 1189279.16328 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 76.0, "high": 78.22, "low": 75.57, "close": 77.63, "volume": 23370.399, "close_time": 1763459999999, "quote_volume": 1805426.56381, "trades": 11563, "taker_buy_base": 13134.248, "taker_buy_quote": 1015280.90428 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 77.62, "high": 78.1, "low": 76.14, "close": 76.87, "volume": 19009.975, "close_time": 1763463599999, "quote_volume": 1465519.97892, "trades": 10545, "taker_buy_base": 10014.078, "taker_buy_quote": 772325.40238 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 76.86, "high": 76.86, "low": 75.04, "close": 75.68, "volume": 17522.765, "close_time": 1763467199999, "quote_volume": 1330676.2205, "trades": 11777, "taker_buy_base": 8072.29, "taker_buy_quote": 613029.9807 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 75.7, "high": 76.46, "low": 75.26, "close": 75.57, "volume": 13176.849, "close_time": 1763470799999, "quote_volume": 998202.04075, "trades": 10811, "taker_buy_base": 6021.12, "taker_buy_quote": 456559.98439 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 75.59, "high": 75.59, "low": 74.28, "close": 75.27, "volume": 18718.836, "close_time": 1763474399999, "quote_volume": 1401652.5139, "trades": 14633, "taker_buy_base": 8170.934, "taker_buy_quote": 612401.17421 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 75.23, "high": 76.31, "low": 73.81, "close": 73.84, "volume": 46996.077, "close_time": 1763477999999, "quote_volume": 3520070.64069, "trades": 24489, "taker_buy_base": 23635.109, "taker_buy_quote": 1771075.7578 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 73.84, "high": 77.27, "low": 73.55, "close": 76.2, "volume": 40478.22, "close_time": 1763481599999, "quote_volume": 3062289.58144, "trades": 21864, "taker_buy_base": 22182.876, "taker_buy_quote": 1678187.37345 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 76.14, "high": 80.18, "low": 75.84, "close": 78.27, "volume": 75458.431, "close_time": 1763485199999, "quote_volume": 5932017.197, "trades": 27952, "taker_buy_base": 37631.652, "taker_buy_quote": 2955940.42585 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 78.26, "high": 79.4, "low": 76.36, "close": 77.47, "volume": 30665.652, "close_time": 1763488799999, "quote_volume": 2383413.64437, "trades": 12599, "taker_buy_base": 14525.659, "taker_buy_quote": 1130424.78467 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 77.47, "high": 80.03, "low": 77.4, "close": 79.5, "volume": 32759.021, "close_time": 1763492399999, "quote_volume": 2582060.70835, "trades": 12999, "taker_buy_base": 17159.165, "taker_buy_quote": 1352018.19063 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 79.51, "high": 79.76, "low": 77.48, "close": 78.04, "volume": 20771.955, "close_time": 1763495999999, "quote_volume": 1634632.98134, "trades": 10710, "taker_buy_base": 11097.584, "taker_buy_quote": 872444.04069 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 78.03, "high": 78.8, "low": 77.17, "close": 77.19, "volume": 11310.956, "close_time": 1763499599999, "quote_volume": 880495.20706, "trades": 8016, "taker_buy_base": 4806.685, "taker_buy_quote": 374493.94728 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 77.23, "high": 77.68, "low": 75.9, "close": 76.01, "volume": 14972.184, "close_time": 1763503199999, "quote_volume": 1149402.48403, "trades": 11868, "taker_buy_base": 7386.635, "taker_buy_quote": 567302.92689 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 76.0, "high": 78.04, "low": 75.58, "close": 76.41, "volume": 16950.562, "close_time": 1763506799999, "quote_volume": 1304476.97411, "trades": 10410, "taker_buy_base": 8288.067, "taker_buy_quote": 637204.46555 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 76.47, "high": 77.87, "low": 76.06, "close": 77.77, "volume": 9723.118, "close_time": 1763510399999, "quote_volume": 747353.95463, "trades": 6473, "taker_buy_base": 5981.379, "taker_buy_quote": 459876.56643 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 77.75, "high": 77.99, "low": 75.41, "close": 77.81, "volume": 16434.242, "close_time": 1763513999999, "quote_volume": 1260378.91054, "trades": 11557, "taker_buy_base": 7604.666, "taker_buy_quote": 584854.85889 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 77.8, "high": 78.37, "low": 76.01, "close": 76.95, "volume": 20852.846, "close_time": 1763517599999, "quote_volume": 1616218.54373, "trades": 10029, "taker_buy_base": 11272.24, "taker_buy_quote": 874042.65201 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 76.95, "high": 78.07, "low": 76.03, "close": 76.7, "volume": 15167.727, "close_time": 1763521199999, "quote_volume": 1166047.83807, "trades": 7412, "taker_buy_base": 7274.938, "taker_buy_quote": 559737.5057 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 76.68, "high": 76.86, "low": 74.39, "close": 74.63, "volume": 25506.668, "close_time": 1763524799999, "quote_volume": 1922189.74811, "trades": 11171, "taker_buy_base": 12398.538, "taker_buy_quote": 935004.84504 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 74.61, "high": 75.84, "low": 74.25, "close": 75.23, "volume": 13154.302, "close_time": 1763528399999, "quote_volume": 985470.07585, "trades": 9973, "taker_buy_base": 7058.632, "taker_buy_quote": 529065.22253 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 75.23, "high": 75.52, "low": 73.34, "close": 73.64, "volume": 15312.188, "close_time": 1763531999999, "quote_volume": 1138056.84747, "trades": 10849, "taker_buy_base": 8010.578, "taker_buy_quote": 595197.6361 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 73.65, "high": 75.75, "low": 73.48, "close": 74.98, "volume": 32324.714, "close_time": 1763535599999, "quote_volume": 2406015.50583, "trades": 16662, "taker_buy_base": 16549.071, "taker_buy_quote": 1231247.77893 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 74.94, "high": 78.0, "low": 74.52, "close": 76.43, "volume": 18954.793, "close_time": 1763539199999, "quote_volume": 1456132.12891, "trades": 10443, "taker_buy_base": 8735.969, "taker_buy_quote": 670759.08678 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 76.42, "high": 76.83, "low": 75.64, "close": 76.16, "volume": 18468.651, "close_time": 1763542799999, "quote_volume": 1405853.50437, "trades": 9606, "taker_buy_base": 9161.667, "taker_buy_quote": 697468.21454 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 76.15, "high": 77.12, "low": 75.44, "close": 76.79, "volume": 17831.5, "close_time": 1763546399999, "quote_volume": 1359940.30716, "trades": 8972, "taker_buy_base": 9729.734, "taker_buy_quote": 742505.63577 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 76.76, "high": 76.91, "low": 75.37, "close": 76.39, "volume": 18997.437, "close_time": 1763549999999, "quote_volume": 1446676.70511, "trades": 8230, "taker_buy_base": 9748.237, "taker_buy_quote": 742674.55345 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 76.41, "high": 76.85, "low": 75.66, "close": 75.88, "volume": 10275.458, "close_time": 1763553599999, "quote_volume": 781814.28216, "trades": 5942, "taker_buy_base": 6021.101, "taker_buy_quote": 458261.01052 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 75.88, "high": 77.91, "low": 75.82, "close": 77.06, "volume": 31312.985, "close_time": 1763557199999, "quote_volume": 2412761.84847, "trades": 14008, "taker_buy_base": 15671.306, "taker_buy_quote": 1207723.39347 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 77.04, "high": 78.1, "low": 76.6, "close": 76.79, "volume": 17944.966, "close_time": 1763560799999, "quote_volume": 1386874.67009, "trades": 11315, "taker_buy_base": 10915.616, "taker_buy_quote": 843571.90564 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 76.76, "high": 79.66, "low": 75.91, "close": 79.51, "volume": 28119.05, "close_time": 1763564399999, "quote_volume": 2182040.06999, "trades": 17063, "taker_buy_base": 14821.552, "taker_buy_quote": 1151859.09586 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 79.51, "high": 82.91, "low": 76.86, "close": 77.05, "volume": 88548.869, "close_time": 1763567999999, "quote_volume": 7080960.05121, "trades": 34281, "taker_buy_base": 39373.627, "taker_buy_quote": 3151599.54254 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 77.08, "high": 77.83, "low": 74.47, "close": 75.87, "volume": 44779.477, "close_time": 1763571599999, "quote_volume": 3389863.90829, "trades": 17520, "taker_buy_base": 20136.193, "taker_buy_quote": 1523991.2391 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 75.88, "high": 76.54, "low": 74.57, "close": 76.26, "volume": 22212.803, "close_time": 1763575199999, "quote_volume": 1676900.90083, "trades": 10438, "taker_buy_base": 12378.307, "taker_buy_quote": 935051.57379 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 76.23, "high": 76.25, "low": 74.0, "close": 74.63, "volume": 25902.243, "close_time": 1763578799999, "quote_volume": 1938565.58243, "trades": 10881, "taker_buy_base": 11598.275, "taker_buy_quote": 869726.50205 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 74.63, "high": 74.7, "low": 73.63, "close": 74.13, "volume": 24681.84, "close_time": 1763582399999, "quote_volume": 1831886.90665, "trades": 10837, "taker_buy_base": 11321.619, "taker_buy_quote": 840114.53387 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 74.1, "high": 76.2, "low": 72.62, "close": 75.76, "volume": 31417.537, "close_time": 1763585999999, "quote_volume": 2325810.89301, "trades": 16360, "taker_buy_base": 14824.68, "taker_buy_quote": 1099394.47118 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 75.72, "high": 78.18, "low": 75.17, "close": 77.52, "volume": 27047.165, "close_time": 1763589599999, "quote_volume": 2076301.16466, "trades": 15101, "taker_buy_base": 14413.878, "taker_buy_quote": 1106443.58921 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 77.52, "high": 77.95, "low": 76.2, "close": 77.55, "volume": 14364.822, "close_time": 1763593199999, "quote_volume": 1106195.63993, "trades": 12035, "taker_buy_base": 6873.293, "taker_buy_quote": 529279.96371 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 77.49, "high": 79.9, "low": 77.44, "close": 79.88, "volume": 32843.103, "close_time": 1763596799999, "quote_volume": 2584848.71689, "trades": 15470, "taker_buy_base": 17808.579, "taker_buy_quote": 1401645.05146 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 79.85, "high": 82.99, "low": 78.13, "close": 82.9, "volume": 42721.991, "close_time": 1763600399999, "quote_volume": 3460012.36738, "trades": 20336, "taker_buy_base": 24512.727, "taker_buy_quote": 1988665.77178 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 82.92, "high": 83.89, "low": 80.9, "close": 81.78, "volume": 39187.428, "close_time": 1763603999999, "quote_volume": 3222494.18736, "trades": 17536, "taker_buy_base": 20753.831, "taker_buy_quote": 1707514.68992 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 81.76, "high": 81.92, "low": 79.0, "close": 79.39, "volume": 31194.736, "close_time": 1763607599999, "quote_volume": 2496776.49875, "trades": 15131, "taker_buy_base": 10192.219, "taker_buy_quote": 817217.76458 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 79.4, "high": 83.83, "low": 79.24, "close": 83.36, "volume": 43665.724, "close_time": 1763611199999, "quote_volume": 3576037.81367, "trades": 20824, "taker_buy_base": 28305.783, "taker_buy_quote": 2317274.30618 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 83.35, "high": 86.0, "low": 82.19, "close": 82.75, "volume": 53724.496, "close_time": 1763614799999, "quote_volume": 4516663.88745, "trades": 23633, "taker_buy_base": 25401.704, "taker_buy_quote": 2138424.14668 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 82.8, "high": 84.37, "low": 80.78, "close": 80.81, "volume": 32488.172, "close_time": 1763618399999, "quote_volume": 2675740.33812, "trades": 15546, "taker_buy_base": 12984.079, "taker_buy_quote": 1072591.83962 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 80.81, "high": 82.75, "low": 80.56, "close": 81.31, "volume": 24279.618, "close_time": 1763621999999, "quote_volume": 1983648.77558, "trades": 14277, "taker_buy_base": 12535.582, "taker_buy_quote": 1024034.12535 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 81.31, "high": 81.36, "low": 79.77, "close": 80.31, "volume": 18137.688, "close_time": 1763625599999, "quote_volume": 1457344.84349, "trades": 9044, "taker_buy_base": 7323.851, "taker_buy_quote": 588875.01947 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 80.31, "high": 80.78, "low": 79.4, "close": 79.91, "volume": 13364.826, "close_time": 1763629199999, "quote_volume": 1067540.80561, "trades": 8310, "taker_buy_base": 6442.908, "taker_buy_quote": 514940.81043 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 79.89, "high": 80.28, "low": 77.96, "close": 78.13, "volume": 21495.022, "close_time": 1763632799999, "quote_volume": 1697681.73621, "trades": 9343, "taker_buy_base": 6377.083, "taker_buy_quote": 504940.17758 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 78.14, "high": 78.44, "low": 77.5, "close": 78.23, "volume": 15569.1, "close_time": 1763636399999, "quote_volume": 1213655.94883, "trades": 8514, "taker_buy_base": 7940.608, "taker_buy_quote": 618904.55268 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 78.21, "high": 79.41, "low": 77.56, "close": 78.15, "volume": 19998.26, "close_time": 1763639999999, "quote_volume": 1568475.37963, "trades": 8142, "taker_buy_base": 9461.197, "taker_buy_quote": 741907.62072 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 78.14, "high": 78.35, "low": 76.98, "close": 77.95, "volume": 17094.548, "close_time": 1763643599999, "quote_volume": 1328303.20415, "trades": 10403, "taker_buy_base": 7175.475, "taker_buy_quote": 557857.87969 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 77.95, "high": 80.52, "low": 77.73, "close": 79.34, "volume": 50206.476, "close_time": 1763647199999, "quote_volume": 3988702.3621, "trades": 20316, "taker_buy_base": 20242.102, "taker_buy_quote": 1607414.73066 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 79.34, "high": 79.88, "low": 77.88, "close": 78.45, "volume": 25855.337, "close_time": 1763650799999, "quote_volume": 2040097.47479, "trades": 13860, "taker_buy_base": 11235.008, "taker_buy_quote": 887161.1875 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 78.51, "high": 79.66, "low": 77.27, "close": 77.6, "volume": 22380.548, "close_time": 1763654399999, "quote_volume": 1756506.8666, "trades": 12134, "taker_buy_base": 11737.055, "taker_buy_quote": 921631.80312 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 77.58, "high": 77.86, "low": 75.15, "close": 76.42, "volume": 62854.505, "close_time": 1763657999999, "quote_volume": 4810036.05915, "trades": 25543, "taker_buy_base": 27868.675, "taker_buy_quote": 2134225.83256 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 76.43, "high": 78.98, "low": 76.32, "close": 77.47, "volume": 32883.594, "close_time": 1763661599999, "quote_volume": 2559465.50606, "trades": 21449, "taker_buy_base": 16455.443, "taker_buy_quote": 1278674.13638 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 77.47, "high": 77.48, "low": 75.96, "close": 76.18, "volume": 14202.117, "close_time": 1763665199999, "quote_volume": 1088316.5972, "trades": 8712, "taker_buy_base": 6600.212, "taker_buy_quote": 505570.69558 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 76.18, "high": 76.19, "low": 74.4, "close": 75.21, "volume": 27717.958, "close_time": 1763668799999, "quote_volume": 2084419.24408, "trades": 13830, "taker_buy_base": 13922.616, "taker_buy_quote": 1047648.21396 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 75.19, "high": 75.19, "low": 73.5, "close": 73.94, "volume": 15692.153, "close_time": 1763672399999, "quote_volume": 1164655.74409, "trades": 7902, "taker_buy_base": 7128.377, "taker_buy_quote": 529471.72013 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 73.93, "high": 75.4, "low": 73.84, "close": 74.92, "volume": 15274.997, "close_time": 1763675999999, "quote_volume": 1142148.81993, "trades": 8613, "taker_buy_base": 7519.329, "taker_buy_quote": 562092.54252 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 74.92, "high": 76.87, "low": 74.78, "close": 76.57, "volume": 17172.288, "close_time": 1763679599999, "quote_volume": 1306383.12263, "trades": 10701, "taker_buy_base": 9684.92, "taker_buy_quote": 735934.88277 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 76.64, "high": 76.96, "low": 72.68, "close": 72.86, "volume": 21829.39, "close_time": 1763683199999, "quote_volume": 1621173.78069, "trades": 11925, "taker_buy_base": 8268.488, "taker_buy_quote": 614074.62239 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 72.89, "high": 74.45, "low": 71.0, "close": 72.81, "volume": 35960.436, "close_time": 1763686799999, "quote_volume": 2617944.05993, "trades": 14155, "taker_buy_base": 16740.539, "taker_buy_quote": 1222219.71538 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 72.79, "high": 73.71, "low": 72.33, "close": 72.78, "volume": 11297.222, "close_time": 1763690399999, "quote_volume": 825569.4164, "trades": 7936, "taker_buy_base": 5116.258, "taker_buy_quote": 373660.73489 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 72.77, "high": 72.81, "low": 70.33, "close": 70.55, "volume": 21875.873, "close_time": 1763693999999, "quote_volume": 1561761.58749, "trades": 12105, "taker_buy_base": 9896.233, "taker_buy_quote": 706591.288 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 70.52, "high": 71.17, "low": 69.17, "close": 69.25, "volume": 47101.541, "close_time": 1763697599999, "quote_volume": 3305055.20802, "trades": 14470, "taker_buy_base": 16897.246, "taker_buy_quote": 1186923.22836 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 69.23, "high": 69.37, "low": 67.85, "close": 68.99, "volume": 35588.849, "close_time": 1763701199999, "quote_volume": 2439930.77695, "trades": 16360, "taker_buy_base": 19213.819, "taker_buy_quote": 1317954.12396 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 69.0, "high": 69.15, "low": 68.08, "close": 68.39, "volume": 20888.779, "close_time": 1763704799999, "quote_volume": 1431035.22618, "trades": 10144, "taker_buy_base": 13402.856, "taker_buy_quote": 918157.56838 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 68.43, "high": 69.73, "low": 68.14, "close": 68.53, "volume": 27716.697, "close_time": 1763708399999, "quote_volume": 1908716.00322, "trades": 15158, "taker_buy_base": 14844.001, "taker_buy_quote": 1022825.88927 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 68.53, "high": 68.83, "low": 62.5, "close": 67.05, "volume": 77455.116, "close_time": 1763711999999, "quote_volume": 5126251.81152, "trades": 35030, "taker_buy_base": 36154.92, "taker_buy_quote": 2389462.21064 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 67.03, "high": 68.45, "low": 66.53, "close": 66.86, "volume": 39079.343, "close_time": 1763715599999, "quote_volume": 2635070.23346, "trades": 17116, "taker_buy_base": 19701.772, "taker_buy_quote": 1328073.36023 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 66.86, "high": 67.37, "low": 65.25, "close": 65.34, "volume": 26429.621, "close_time": 1763719199999, "quote_volume": 1745598.00348, "trades": 12541, "taker_buy_base": 12649.322, "taker_buy_quote": 835593.4746 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 65.36, "high": 65.68, "low": 64.32, "close": 64.7, "volume": 34443.951, "close_time": 1763722799999, "quote_volume": 2239126.8068, "trades": 13283, "taker_buy_base": 18138.342, "taker_buy_quote": 1179222.0213 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 64.7, "high": 67.35, "low": 64.49, "close": 65.5, "volume": 50373.004, "close_time": 1763726399999, "quote_volume": 3327765.15199, "trades": 14842, "taker_buy_base": 23353.519, "taker_buy_quote": 1541358.57979 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 65.51, "high": 67.15, "low": 64.02, "close": 65.71, "volume": 54060.39, "close_time": 1763729999999, "quote_volume": 3550156.66513, "trades": 17980, "taker_buy_base": 28472.799, "taker_buy_quote": 1872433.515 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 65.74, "high": 66.9, "low": 64.9, "close": 65.19, "volume": 33513.691, "close_time": 1763733599999, "quote_volume": 2203501.71281, "trades": 11374, "taker_buy_base": 15775.192, "taker_buy_quote": 1039410.56777 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 65.22, "high": 66.95, "low": 64.89, "close": 66.47, "volume": 38409.752, "close_time": 1763737199999, "quote_volume": 2536303.55409, "trades": 17054, "taker_buy_base": 18167.851, "taker_buy_quote": 1199422.7091 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 66.49, "high": 66.66, "low": 64.57, "close": 64.87, "volume": 17588.68, "close_time": 1763740799999, "quote_volume": 1154521.62657, "trades": 9591, "taker_buy_base": 9765.119, "taker_buy_quote": 641612.73865 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 64.86, "high": 66.01, "low": 63.0, "close": 65.67, "volume": 36660.145, "close_time": 1763744399999, "quote_volume": 2364388.77193, "trades": 18730, "taker_buy_base": 18821.906, "taker_buy_quote": 1219206.30295 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 65.68, "high": 66.49, "low": 64.17, "close": 64.28, "volume": 25762.951, "close_time": 1763747999999, "quote_volume": 1686474.41805, "trades": 17348, "taker_buy_base": 11220.109, "taker_buy_quote": 734527.09628 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 64.31, "high": 64.54, "low": 62.55, "close": 64.25, "volume": 36069.262, "close_time": 1763751599999, "quote_volume": 2290820.86815, "trades": 15345, "taker_buy_base": 15763.709, "taker_buy_quote": 1002265.71405 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 64.26, "high": 64.32, "low": 62.95, "close": 63.04, "volume": 15893.355, "close_time": 1763755199999, "quote_volume": 1010708.05388, "trades": 7840, "taker_buy_base": 6429.911, "taker_buy_quote": 409745.22981 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 63.01, "high": 63.16, "low": 60.04, "close": 61.51, "volume": 81955.241, "close_time": 1763758799999, "quote_volume": 5037465.29407, "trades": 28266, "taker_buy_base": 29561.462, "taker_buy_quote": 1815931.62566 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 61.54, "high": 62.95, "low": 60.96, "close": 62.25, "volume": 31131.375, "close_time": 1763762399999, "quote_volume": 1927745.69025, "trades": 14789, "taker_buy_base": 19098.579, "taker_buy_quote": 1184195.31455 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 62.24, "high": 62.44, "low": 58.53, "close": 58.62, "volume": 36226.751, "close_time": 1763765999999, "quote_volume": 2174268.70764, "trades": 11283, "taker_buy_base": 9844.961, "taker_buy_quote": 593584.4154 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 58.61, "high": 60.64, "low": 58.52, "close": 60.54, "volume": 31114.192, "close_time": 1763769599999, "quote_volume": 1850350.75315, "trades": 11997, "taker_buy_base": 17679.669, "taker_buy_quote": 1051840.58815 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 60.52, "high": 61.59, "low": 59.62, "close": 60.04, "volume": 25414.568, "close_time": 1763773199999, "quote_volume": 1534962.26662, "trades": 10718, "taker_buy_base": 15836.322, "taker_buy_quote": 956783.09751 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 60.05, "high": 60.69, "low": 59.65, "close": 60.58, "volume": 11169.424, "close_time": 1763776799999, "quote_volume": 672331.84495, "trades": 7868, "taker_buy_base": 5971.555, "taker_buy_quote": 359418.85549 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 60.6, "high": 60.95, "low": 58.51, "close": 59.13, "volume": 20286.796, "close_time": 1763780399999, "quote_volume": 1204783.98274, "trades": 9926, "taker_buy_base": 8526.167, "taker_buy_quote": 506238.4769 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 59.12, "high": 60.0, "low": 57.75, "close": 57.8, "volume": 21096.127, "close_time": 1763783999999, "quote_volume": 1235433.88363, "trades": 9516, "taker_buy_base": 10320.384, "taker_buy_quote": 605752.62556 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 57.81, "high": 57.97, "low": 53.89, "close": 55.68, "volume": 128220.013, "close_time": 1763787599999, "quote_volume": 7069767.69669, "trades": 29909, "taker_buy_base": 72268.886, "taker_buy_quote": 3979026.63581 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 55.68, "high": 56.34, "low": 52.9, "close": 53.22, "volume": 49845.87, "close_time": 1763791199999, "quote_volume": 2693028.40846, "trades": 18219, "taker_buy_base": 23008.868, "taker_buy_quote": 1245278.01829 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 53.22, "high": 54.94, "low": 52.61, "close": 54.74, "volume": 40833.651, "close_time": 1763794799999, "quote_volume": 2198257.7867, "trades": 17638, "taker_buy_base": 18044.345, "taker_buy_quote": 970147.12425 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 54.74, "high": 55.75, "low": 54.17, "close": 55.32, "volume": 23530.595, "close_time": 1763798399999, "quote_volume": 1290173.16509, "trades": 10812, "taker_buy_base": 13204.853, "taker_buy_quote": 723835.03197 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 55.31, "high": 55.73, "low": 53.31, "close": 53.33, "volume": 30148.861, "close_time": 1763801999999, "quote_volume": 1641663.13889, "trades": 11421, "taker_buy_base": 18977.465, "taker_buy_quote": 1034962.94738 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 53.36, "high": 55.69, "low": 53.36, "close": 55.31, "volume": 23497.392, "close_time": 1763805599999, "quote_volume": 1282934.82889, "trades": 11710, "taker_buy_base": 13710.615, "taker_buy_quote": 749217.40584 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 55.32, "high": 56.41, "low": 54.83, "close": 55.4, "volume": 22116.329, "close_time": 1763809199999, "quote_volume": 1229720.63453, "trades": 13436, "taker_buy_base": 11006.126, "taker_buy_quote": 612068.90006 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 55.36, "high": 56.48, "low": 55.19, "close": 55.65, "volume": 22853.68, "close_time": 1763812799999, "quote_volume": 1279079.26196, "trades": 12934, "taker_buy_base": 11284.496, "taker_buy_quote": 631331.63733 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 55.63, "high": 55.91, "low": 54.88, "close": 55.21, "volume": 12059.194, "close_time": 1763816399999, "quote_volume": 667317.57635, "trades": 5992, "taker_buy_base": 6164.172, "taker_buy_quote": 341065.74582 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 55.22, "high": 55.72, "low": 54.44, "close": 54.91, "volume": 10276.837, "close_time": 1763819999999, "quote_volume": 564945.76665, "trades": 5662, "taker_buy_base": 4795.194, "taker_buy_quote": 263455.9021 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 54.91, "high": 57.57, "low": 54.88, "close": 56.74, "volume": 35747.635, "close_time": 1763823599999, "quote_volume": 2007009.60139, "trades": 11418, "taker_buy_base": 17826.507, "taker_buy_quote": 1002254.83414 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 56.75, "high": 57.52, "low": 55.97, "close": 57.45, "volume": 20275.902, "close_time": 1763827199999, "quote_volume": 1149147.42478, "trades": 9263, "taker_buy_base": 11485.309, "taker_buy_quote": 651469.45172 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 57.45, "high": 58.99, "low": 56.87, "close": 57.87, "volume": 31833.549, "close_time": 1763830799999, "quote_volume": 1844752.99313, "trades": 11892, "taker_buy_base": 14375.771, "taker_buy_quote": 833170.45776 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 57.89, "high": 58.64, "low": 57.5, "close": 58.28, "volume": 14239.223, "close_time": 1763834399999, "quote_volume": 827488.2266, "trades": 7352, "taker_buy_base": 8193.559, "taker_buy_quote": 476210.2524 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 58.24, "high": 58.24, "low": 57.0, "close": 57.62, "volume": 11478.112, "close_time": 1763837999999, "quote_volume": 661533.97482, "trades": 4902, "taker_buy_base": 4757.962, "taker_buy_quote": 274282.39667 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 57.55, "high": 57.76, "low": 56.68, "close": 56.93, "volume": 8031.228, "close_time": 1763841599999, "quote_volume": 458680.38629, "trades": 4653, "taker_buy_base": 4403.625, "taker_buy_quote": 251480.71617 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 56.92, "high": 57.52, "low": 56.1, "close": 56.48, "volume": 11201.194, "close_time": 1763845199999, "quote_volume": 635601.07619, "trades": 5515, "taker_buy_base": 4556.505, "taker_buy_quote": 258697.07414 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 56.47, "high": 57.76, "low": 56.12, "close": 57.76, "volume": 8984.381, "close_time": 1763848799999, "quote_volume": 511866.83702, "trades": 4324, "taker_buy_base": 5285.399, "taker_buy_quote": 301147.10166 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 57.77, "high": 57.83, "low": 57.02, "close": 57.44, "volume": 14884.198, "close_time": 1763852399999, "quote_volume": 854115.30629, "trades": 5929, "taker_buy_base": 9391.224, "taker_buy_quote": 539139.80115 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 57.44, "high": 57.8, "low": 56.67, "close": 57.02, "volume": 11616.275, "close_time": 1763855999999, "quote_volume": 664192.19799, "trades": 4951, "taker_buy_base": 7118.287, "taker_buy_quote": 407107.33711 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 57.04, "high": 57.65, "low": 56.7, "close": 57.12, "volume": 8129.253, "close_time": 1763859599999, "quote_volume": 464454.36165, "trades": 3859, "taker_buy_base": 3372.872, "taker_buy_quote": 192871.03824 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 57.12, "high": 60.13, "low": 56.91, "close": 58.92, "volume": 38992.792, "close_time": 1763863199999, "quote_volume": 2292997.78692, "trades": 12122, "taker_buy_base": 21430.224, "taker_buy_quote": 1259601.63927 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 58.9, "high": 60.58, "low": 58.3, "close": 60.06, "volume": 49510.072, "close_time": 1763866799999, "quote_volume": 2950017.29776, "trades": 22230, "taker_buy_base": 24452.755, "taker_buy_quote": 1457302.99837 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 60.04, "high": 60.73, "low": 58.76, "close": 60.12, "volume": 47662.554, "close_time": 1763870399999, "quote_volume": 2850756.74973, "trades": 15370, "taker_buy_base": 25102.279, "taker_buy_quote": 1501927.79435 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 60.08, "high": 61.18, "low": 59.43, "close": 60.67, "volume": 20451.615, "close_time": 1763873999999, "quote_volume": 1234065.14238, "trades": 10083, "taker_buy_base": 10857.253, "taker_buy_quote": 655431.27898 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 60.68, "high": 62.13, "low": 59.43, "close": 61.11, "volume": 27897.418, "close_time": 1763877599999, "quote_volume": 1690064.39294, "trades": 12820, "taker_buy_base": 11985.285, "taker_buy_quote": 727226.87823 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 61.11, "high": 61.65, "low": 59.86, "close": 60.26, "volume": 20471.161, "close_time": 1763881199999, "quote_volume": 1242371.46527, "trades": 11854, "taker_buy_base": 8205.601, "taker_buy_quote": 498252.29929 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 60.31, "high": 60.71, "low": 58.91, "close": 59.86, "volume": 17484.065, "close_time": 1763884799999, "quote_volume": 1044410.85858, "trades": 6830, "taker_buy_base": 8611.447, "taker_buy_quote": 514817.33074 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 59.8, "high": 60.1, "low": 58.89, "close": 59.34, "volume": 12119.662, "close_time": 1763888399999, "quote_volume": 719945.75183, "trades": 5968, "taker_buy_base": 5898.181, "taker_buy_quote": 350562.64204 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 59.35, "high": 62.2, "low": 59.08, "close": 62.16, "volume": 20189.991, "close_time": 1763891999999, "quote_volume": 1227172.54935, "trades": 8909, "taker_buy_base": 12382.12, "taker_buy_quote": 753733.80214 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 62.16, "high": 62.27, "low": 59.83, "close": 59.96, "volume": 25244.731, "close_time": 1763895599999, "quote_volume": 1545058.8559, "trades": 12667, "taker_buy_base": 10683.646, "taker_buy_quote": 654521.07368 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 59.94, "high": 62.64, "low": 59.32, "close": 61.55, "volume": 41960.797, "close_time": 1763899199999, "quote_volume": 2551158.39405, "trades": 18384, "taker_buy_base": 22414.96, "taker_buy_quote": 1363163.91702 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 61.53, "high": 61.53, "low": 60.24, "close": 60.57, "volume": 20225.397, "close_time": 1763902799999, "quote_volume": 1233249.09768, "trades": 7631, "taker_buy_base": 9542.543, "taker_buy_quote": 581801.04447 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 60.58, "high": 61.08, "low": 60.03, "close": 60.75, "volume": 14524.286, "close_time": 1763906399999, "quote_volume": 879993.98846, "trades": 7421, "taker_buy_base": 7528.652, "taker_buy_quote": 456571.46692 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 60.75, "high": 60.81, "low": 59.4, "close": 59.5, "volume": 14808.429, "close_time": 1763909999999, "quote_volume": 889069.21842, "trades": 8458, "taker_buy_base": 6139.353, "taker_buy_quote": 369140.04919 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 59.49, "high": 61.06, "low": 59.2, "close": 60.98, "volume": 13328.148, "close_time": 1763913599999, "quote_volume": 801076.4567, "trades": 7606, "taker_buy_base": 7232.916, "taker_buy_quote": 434966.15026 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 60.94, "high": 60.94, "low": 59.34, "close": 59.37, "volume": 13397.758, "close_time": 1763917199999, "quote_volume": 806533.53466, "trades": 6705, "taker_buy_base": 6257.078, "taker_buy_quote": 377293.67247 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 59.39, "high": 59.53, "low": 58.31, "close": 58.58, "volume": 14425.595, "close_time": 1763920799999, "quote_volume": 848587.64782, "trades": 5798, "taker_buy_base": 5935.586, "taker_buy_quote": 349162.08956 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 58.55, "high": 59.56, "low": 58.49, "close": 58.91, "volume": 9148.096, "close_time": 1763924399999, "quote_volume": 539665.65087, "trades": 4502, "taker_buy_base": 4610.315, "taker_buy_quote": 271945.34093 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 58.91, "high": 60.48, "low": 58.61, "close": 59.08, "volume": 22095.736, "close_time": 1763927999999, "quote_volume": 1316473.89172, "trades": 8614, "taker_buy_base": 12063.328, "taker_buy_quote": 719254.07112 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 59.11, "high": 59.51, "low": 58.83, "close": 59.05, "volume": 9355.62, "close_time": 1763931599999, "quote_volume": 553367.46096, "trades": 4084, "taker_buy_base": 4415.647, "taker_buy_quote": 261321.7199 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 59.05, "high": 59.15, "low": 58.65, "close": 58.95, "volume": 7270.943, "close_time": 1763935199999, "quote_volume": 428355.6978, "trades": 3897, "taker_buy_base": 3920.647, "taker_buy_quote": 231031.7064 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 58.92, "high": 59.04, "low": 57.91, "close": 58.33, "volume": 12620.627, "close_time": 1763938799999, "quote_volume": 735307.35638, "trades": 5205, "taker_buy_base": 5720.361, "taker_buy_quote": 333188.07137 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 58.34, "high": 58.52, "low": 56.37, "close": 56.46, "volume": 26721.46, "close_time": 1763942399999, "quote_volume": 1527167.39929, "trades": 6151, "taker_buy_base": 12881.51, "taker_buy_quote": 735660.89084 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 56.48, "high": 56.52, "low": 55.44, "close": 55.48, "volume": 34836.136, "close_time": 1763945999999, "quote_volume": 1947464.45925, "trades": 9032, "taker_buy_base": 16792.332, "taker_buy_quote": 939444.73377 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 55.48, "high": 56.68, "low": 54.91, "close": 56.62, "volume": 17017.968, "close_time": 1763949599999, "quote_volume": 942568.57652, "trades": 8452, "taker_buy_base": 8172.231, "taker_buy_quote": 453123.61108 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 56.64, "high": 58.07, "low": 56.3, "close": 57.48, "volume": 18637.663, "close_time": 1763953199999, "quote_volume": 1070939.66649, "trades": 7544, "taker_buy_base": 10124.001, "taker_buy_quote": 581767.71214 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 57.5, "high": 57.98, "low": 56.85, "close": 57.27, "volume": 13604.504, "close_time": 1763956799999, "quote_volume": 781323.26053, "trades": 7887, "taker_buy_base": 7270.579, "taker_buy_quote": 417959.06061 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 57.29, "high": 57.59, "low": 56.13, "close": 56.36, "volume": 13866.23, "close_time": 1763960399999, "quote_volume": 785496.8921, "trades": 7475, "taker_buy_base": 7031.137, "taker_buy_quote": 398834.11918 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 56.35, "high": 57.5, "low": 56.11, "close": 56.54, "volume": 15142.654, "close_time": 1763963999999, "quote_volume": 859588.97671, "trades": 5609, "taker_buy_base": 7396.139, "taker_buy_quote": 420440.39495 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 56.56, "high": 56.68, "low": 55.35, "close": 55.91, "volume": 28814.675, "close_time": 1763967599999, "quote_volume": 1605834.92734, "trades": 7533, "taker_buy_base": 16962.696, "taker_buy_quote": 944848.20605 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 55.91, "high": 56.4, "low": 55.54, "close": 55.85, "volume": 10055.141, "close_time": 1763971199999, "quote_volume": 561915.48647, "trades": 5030, "taker_buy_base": 5906.353, "taker_buy_quote": 330039.36196 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 55.86, "high": 56.81, "low": 55.65, "close": 56.48, "volume": 10640.733, "close_time": 1763974799999, "quote_volume": 599627.23849, "trades": 4714, "taker_buy_base": 4627.32, "taker_buy_quote": 260493.55587 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 56.46, "high": 56.57, "low": 55.38, "close": 55.49, "volume": 9195.056, "close_time": 1763978399999, "quote_volume": 513632.57479, "trades": 4878, "taker_buy_base": 3345.828, "taker_buy_quote": 186936.62828 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 55.47, "high": 56.49, "low": 55.44, "close": 56.12, "volume": 8068.088, "close_time": 1763981999999, "quote_volume": 451713.88226, "trades": 4847, "taker_buy_base": 4465.173, "taker_buy_quote": 249769.60135 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 56.12, "high": 57.0, "low": 55.77, "close": 56.66, "volume": 20329.504, "close_time": 1763985599999, "quote_volume": 1145975.58818, "trades": 5319, "taker_buy_base": 11835.34, "taker_buy_quote": 668045.93256 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 56.66, "high": 56.79, "low": 55.72, "close": 55.94, "volume": 12560.746, "close_time": 1763989199999, "quote_volume": 706647.31377, "trades": 3917, "taker_buy_base": 4958.322, "taker_buy_quote": 279297.13223 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 55.94, "high": 56.67, "low": 55.94, "close": 56.15, "volume": 12897.011, "close_time": 1763992799999, "quote_volume": 727156.25609, "trades": 7630, "taker_buy_base": 7586.169, "taker_buy_quote": 427804.13058 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 56.14, "high": 57.9, "low": 55.53, "close": 57.9, "volume": 15125.945, "close_time": 1763996399999, "quote_volume": 853660.89983, "trades": 6581, "taker_buy_base": 8295.225, "taker_buy_quote": 468887.00303 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 57.91, "high": 59.15, "low": 57.66, "close": 58.86, "volume": 32868.267, "close_time": 1763999999999, "quote_volume": 1920979.59712, "trades": 11110, "taker_buy_base": 18953.833, "taker_buy_quote": 1108003.897 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 58.84, "high": 60.09, "low": 58.41, "close": 59.51, "volume": 24992.775, "close_time": 1764003599999, "quote_volume": 1485494.61049, "trades": 10984, "taker_buy_base": 13858.125, "taker_buy_quote": 823438.31718 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 59.53, "high": 60.92, "low": 58.87, "close": 60.27, "volume": 21813.933, "close_time": 1764007199999, "quote_volume": 1303133.61102, "trades": 9463, "taker_buy_base": 12532.787, "taker_buy_quote": 749210.37093 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 60.28, "high": 60.62, "low": 58.66, "close": 59.17, "volume": 22060.443, "close_time": 1764010799999, "quote_volume": 1312202.7807, "trades": 7975, "taker_buy_base": 8376.203, "taker_buy_quote": 498912.52798 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 59.17, "high": 59.35, "low": 58.41, "close": 58.61, "volume": 13688.086, "close_time": 1764014399999, "quote_volume": 805592.66342, "trades": 6030, "taker_buy_base": 6324.779, "taker_buy_quote": 372596.84701 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 58.62, "high": 59.23, "low": 58.0, "close": 58.32, "volume": 17968.227, "close_time": 1764017999999, "quote_volume": 1050795.92187, "trades": 6895, "taker_buy_base": 7570.793, "taker_buy_quote": 442755.01188 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 58.3, "high": 58.66, "low": 57.79, "close": 58.01, "volume": 7754.729, "close_time": 1764021599999, "quote_volume": 451486.70556, "trades": 3181, "taker_buy_base": 3523.576, "taker_buy_quote": 205195.11065 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 58.05, "high": 58.19, "low": 57.02, "close": 57.44, "volume": 19671.769, "close_time": 1764025199999, "quote_volume": 1131834.84562, "trades": 5614, "taker_buy_base": 8756.667, "taker_buy_quote": 504663.8752 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 57.42, "high": 57.79, "low": 56.5, "close": 56.65, "volume": 10113.457, "close_time": 1764028799999, "quote_volume": 577707.55159, "trades": 3809, "taker_buy_base": 3426.894, "taker_buy_quote": 196247.14819 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 56.64, "high": 57.16, "low": 56.5, "close": 56.64, "volume": 8091.252, "close_time": 1764032399999, "quote_volume": 459472.16876, "trades": 3663, "taker_buy_base": 3700.742, "taker_buy_quote": 210201.72574 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 56.64, "high": 57.36, "low": 56.47, "close": 56.52, "volume": 8153.538, "close_time": 1764035999999, "quote_volume": 464324.32768, "trades": 3726, "taker_buy_base": 4480.381, "taker_buy_quote": 255143.65995 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 56.51, "high": 56.86, "low": 55.55, "close": 56.41, "volume": 11028.863, "close_time": 1764039599999, "quote_volume": 618685.02181, "trades": 3980, "taker_buy_base": 5082.427, "taker_buy_quote": 285090.68675 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 56.38, "high": 56.62, "low": 56.03, "close": 56.55, "volume": 4239.048, "close_time": 1764043199999, "quote_volume": 238690.66268, "trades": 2520, "taker_buy_base": 1888.222, "taker_buy_quote": 106360.03035 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 56.55, "high": 56.71, "low": 56.02, "close": 56.69, "volume": 6602.577, "close_time": 1764046799999, "quote_volume": 372369.01627, "trades": 2988, "taker_buy_base": 3944.542, "taker_buy_quote": 222494.42003 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 56.67, "high": 57.19, "low": 56.35, "close": 56.7, "volume": 8584.69, "close_time": 1764050399999, "quote_volume": 487509.06133, "trades": 4091, "taker_buy_base": 5021.167, "taker_buy_quote": 285099.16828 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 56.7, "high": 56.85, "low": 56.15, "close": 56.54, "volume": 7846.939, "close_time": 1764053999999, "quote_volume": 442755.40576, "trades": 3241, "taker_buy_base": 4602.29, "taker_buy_quote": 259772.73815 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 56.53, "high": 56.69, "low": 55.57, "close": 55.85, "volume": 5427.304, "close_time": 1764057599999, "quote_volume": 304120.33047, "trades": 3434, "taker_buy_base": 2376.663, "taker_buy_quote": 133204.23541 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 55.82, "high": 56.68, "low": 55.48, "close": 55.57, "volume": 11252.124, "close_time": 1764061199999, "quote_volume": 628994.95701, "trades": 4149, "taker_buy_base": 5826.657, "taker_buy_quote": 325937.62078 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 55.57, "high": 56.25, "low": 55.1, "close": 55.9, "volume": 15210.593, "close_time": 1764064799999, "quote_volume": 848115.54698, "trades": 5616, "taker_buy_base": 7979.864, "taker_buy_quote": 445239.46569 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 55.88, "high": 55.88, "low": 55.4, "close": 55.66, "volume": 5526.304, "close_time": 1764068399999, "quote_volume": 307354.12665, "trades": 2793, "taker_buy_base": 2665.435, "taker_buy_quote": 148251.74095 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 55.66, "high": 55.82, "low": 55.27, "close": 55.48, "volume": 6571.726, "close_time": 1764071999999, "quote_volume": 364917.23651, "trades": 2596, "taker_buy_base": 3056.275, "taker_buy_quote": 169728.04776 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 55.49, "high": 56.32, "low": 55.38, "close": 55.94, "volume": 6559.902, "close_time": 1764075599999, "quote_volume": 366682.44801, "trades": 3022, "taker_buy_base": 3665.51, "taker_buy_quote": 204938.66099 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 55.93, "high": 56.06, "low": 54.72, "close": 54.95, "volume": 16118.529, "close_time": 1764079199999, "quote_volume": 891862.79287, "trades": 4675, "taker_buy_base": 7854.948, "taker_buy_quote": 435513.85206 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 54.92, "high": 55.47, "low": 54.41, "close": 55.02, "volume": 19180.597, "close_time": 1764082799999, "quote_volume": 1052441.48134, "trades": 7053, "taker_buy_base": 9678.785, "taker_buy_quote": 531648.42558 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 55.02, "high": 55.94, "low": 54.28, "close": 55.64, "volume": 23994.826, "close_time": 1764086399999, "quote_volume": 1324114.74828, "trades": 6653, "taker_buy_base": 12101.82, "taker_buy_quote": 667940.73527 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 55.64, "high": 56.16, "low": 55.21, "close": 55.72, "volume": 8666.876, "close_time": 1764089999999, "quote_volume": 482804.05428, "trades": 4357, "taker_buy_base": 4900.433, "taker_buy_quote": 272994.60751 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 55.71, "high": 56.7, "low": 55.11, "close": 56.29, "volume": 11272.233, "close_time": 1764093599999, "quote_volume": 631660.59736, "trades": 5094, "taker_buy_base": 5892.221, "taker_buy_quote": 330386.01279 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 56.28, "high": 57.3, "low": 56.01, "close": 56.64, "volume": 10343.569, "close_time": 1764097199999, "quote_volume": 586585.85113, "trades": 5375, "taker_buy_base": 5352.53, "taker_buy_quote": 303430.64779 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 56.63, "high": 56.7, "low": 55.44, "close": 56.39, "volume": 10129.728, "close_time": 1764100799999, "quote_volume": 567064.00073, "trades": 4646, "taker_buy_base": 4252.8, "taker_buy_quote": 237980.58062 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 56.39, "high": 57.01, "low": 56.0, "close": 56.54, "volume": 5111.975, "close_time": 1764104399999, "quote_volume": 288910.42667, "trades": 3079, "taker_buy_base": 2666.785, "taker_buy_quote": 150798.44666 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 56.58, "high": 57.12, "low": 56.07, "close": 56.16, "volume": 6413.487, "close_time": 1764107999999, "quote_volume": 363147.60736, "trades": 2807, "taker_buy_base": 2638.044, "taker_buy_quote": 149550.99777 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 56.16, "high": 56.99, "low": 55.63, "close": 56.8, "volume": 11374.998, "close_time": 1764111599999, "quote_volume": 641350.35763, "trades": 3978, "taker_buy_base": 6202.976, "taker_buy_quote": 350245.17429 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 56.8, "high": 57.7, "low": 56.45, "close": 57.31, "volume": 11500.818, "close_time": 1764115199999, "quote_volume": 657899.42471, "trades": 5914, "taker_buy_base": 5997.38, "taker_buy_quote": 343225.82104 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 57.28, "high": 60.18, "low": 57.24, "close": 58.37, "volume": 35270.153, "close_time": 1764118799999, "quote_volume": 2080054.115, "trades": 11494, "taker_buy_base": 20135.746, "taker_buy_quote": 1187120.81168 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 58.36, "high": 58.66, "low": 57.74, "close": 57.93, "volume": 9179.772, "close_time": 1764122399999, "quote_volume": 534118.9343, "trades": 4071, "taker_buy_base": 4055.607, "taker_buy_quote": 236159.40956 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 57.92, "high": 59.32, "low": 57.71, "close": 58.84, "volume": 20348.742, "close_time": 1764125999999, "quote_volume": 1186723.73613, "trades": 5416, "taker_buy_base": 11102.031, "taker_buy_quote": 647229.79197 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 58.84, "high": 59.85, "low": 57.9, "close": 58.21, "volume": 15354.596, "close_time": 1764129599999, "quote_volume": 906380.10228, "trades": 6601, "taker_buy_base": 6328.08, "taker_buy_quote": 373146.61391 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 58.21, "high": 59.64, "low": 58.21, "close": 58.87, "volume": 17579.605, "close_time": 1764133199999, "quote_volume": 1035942.87368, "trades": 8662, "taker_buy_base": 8905.415, "taker_buy_quote": 525019.03059 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 58.88, "high": 63.31, "low": 58.78, "close": 60.41, "volume": 113324.721, "close_time": 1764136799999, "quote_volume": 6982532.37559, "trades": 30108, "taker_buy_base": 38210.555, "taker_buy_quote": 2341960.4806 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 60.35, "high": 61.49, "low": 59.37, "close": 59.99, "volume": 29359.455, "close_time": 1764140399999, "quote_volume": 1768167.06984, "trades": 11535, "taker_buy_base": 13914.713, "taker_buy_quote": 838356.53862 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 59.98, "high": 60.67, "low": 59.82, "close": 60.21, "volume": 17226.937, "close_time": 1764143999999, "quote_volume": 1038263.2131, "trades": 6477, "taker_buy_base": 7535.169, "taker_buy_quote": 454131.67191 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 60.21, "high": 60.65, "low": 59.0, "close": 59.02, "volume": 19246.358, "close_time": 1764147599999, "quote_volume": 1147140.95589, "trades": 6286, "taker_buy_base": 7900.34, "taker_buy_quote": 470909.70281 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 59.03, "high": 59.03, "low": 58.17, "close": 58.47, "volume": 14281.314, "close_time": 1764151199999, "quote_volume": 836111.03577, "trades": 4226, "taker_buy_base": 5372.451, "taker_buy_quote": 314566.09794 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 58.5, "high": 59.38, "low": 58.27, "close": 58.36, "volume": 13692.998, "close_time": 1764154799999, "quote_volume": 805484.82094, "trades": 5851, "taker_buy_base": 6385.748, "taker_buy_quote": 375586.453 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 58.36, "high": 58.83, "low": 57.76, "close": 58.16, "volume": 10703.919, "close_time": 1764158399999, "quote_volume": 624047.90543, "trades": 4217, "taker_buy_base": 4304.195, "taker_buy_quote": 251013.12956 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 58.16, "high": 59.72, "low": 57.91, "close": 59.0, "volume": 18632.939, "close_time": 1764161999999, "quote_volume": 1094904.40303, "trades": 6712, "taker_buy_base": 9258.866, "taker_buy_quote": 544200.52301 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 59.02, "high": 61.68, "low": 58.53, "close": 60.5, "volume": 45091.713, "close_time": 1764165599999, "quote_volume": 2730165.53839, "trades": 10761, "taker_buy_base": 23144.132, "taker_buy_quote": 1401533.01102 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 60.53, "high": 65.73, "low": 60.14, "close": 64.86, "volume": 98065.86, "close_time": 1764169199999, "quote_volume": 6229384.49395, "trades": 27556, "taker_buy_base": 55658.75, "taker_buy_quote": 3534341.2242 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 64.86, "high": 66.49, "low": 62.66, "close": 63.18, "volume": 89300.02, "close_time": 1764172799999, "quote_volume": 5762205.90984, "trades": 24827, "taker_buy_base": 43560.142, "taker_buy_quote": 2817228.70345 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 63.2, "high": 64.85, "low": 62.2, "close": 63.92, "volume": 48050.996, "close_time": 1764176399999, "quote_volume": 3049906.90776, "trades": 14374, "taker_buy_base": 24950.327, "taker_buy_quote": 1582757.26283 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 63.91, "high": 66.66, "low": 63.34, "close": 66.47, "volume": 33569.197, "close_time": 1764179999999, "quote_volume": 2195592.60008, "trades": 12677, "taker_buy_base": 17428.473, "taker_buy_quote": 1140540.82665 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 66.46, "high": 66.99, "low": 65.11, "close": 65.68, "volume": 39774.425, "close_time": 1764183599999, "quote_volume": 2626671.88266, "trades": 13616, "taker_buy_base": 17171.005, "taker_buy_quote": 1135125.3928 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 65.66, "high": 67.17, "low": 65.64, "close": 66.34, "volume": 31871.308, "close_time": 1764187199999, "quote_volume": 2122763.75334, "trades": 12164, "taker_buy_base": 14980.465, "taker_buy_quote": 997244.73626 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 66.35, "high": 67.77, "low": 65.23, "close": 67.47, "volume": 30693.0, "close_time": 1764190799999, "quote_volume": 2042853.1533, "trades": 13276, "taker_buy_base": 13399.631, "taker_buy_quote": 892679.40173 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 67.48, "high": 69.1, "low": 66.7, "close": 66.91, "volume": 42805.733, "close_time": 1764194399999, "quote_volume": 2918407.94653, "trades": 16710, "taker_buy_base": 21044.111, "taker_buy_quote": 1437134.74972 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 66.91, "high": 68.54, "low": 66.23, "close": 67.77, "volume": 22840.293, "close_time": 1764197999999, "quote_volume": 1543080.05461, "trades": 10359, "taker_buy_base": 11659.746, "taker_buy_quote": 787881.59505 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 67.76, "high": 70.1, "low": 67.58, "close": 70.06, "volume": 30444.418, "close_time": 1764201599999, "quote_volume": 2101285.8132, "trades": 13407, "taker_buy_base": 16072.427, "taker_buy_quote": 1109511.62804 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 70.09, "high": 71.57, "low": 68.3, "close": 70.57, "volume": 36531.495, "close_time": 1764205199999, "quote_volume": 2544247.80714, "trades": 14041, "taker_buy_base": 17160.043, "taker_buy_quote": 1197532.02983 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 70.55, "high": 70.89, "low": 67.78, "close": 68.21, "volume": 34090.48, "close_time": 1764208799999, "quote_volume": 2348896.7578, "trades": 12069, "taker_buy_base": 13833.597, "taker_buy_quote": 955516.60974 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 68.18, "high": 68.77, "low": 66.28, "close": 66.3, "volume": 30745.518, "close_time": 1764212399999, "quote_volume": 2075002.85812, "trades": 10832, "taker_buy_base": 12843.875, "taker_buy_quote": 867601.02683 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 66.28, "high": 66.56, "low": 64.5, "close": 65.93, "volume": 32275.556, "close_time": 1764215999999, "quote_volume": 2111401.10355, "trades": 11990, "taker_buy_base": 13540.893, "taker_buy_quote": 886661.2502 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 65.92, "high": 66.71, "low": 65.69, "close": 66.05, "volume": 16756.027, "close_time": 1764219599999, "quote_volume": 1110231.47576, "trades": 5693, "taker_buy_base": 7605.314, "taker_buy_quote": 503859.0136 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 66.06, "high": 66.17, "low": 64.7, "close": 64.93, "volume": 16094.746, "close_time": 1764223199999, "quote_volume": 1048847.46072, "trades": 5760, "taker_buy_base": 7772.36, "taker_buy_quote": 506093.84872 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 64.93, "high": 65.0, "low": 64.11, "close": 64.4, "volume": 16944.316, "close_time": 1764226799999, "quote_volume": 1093020.74147, "trades": 5062, "taker_buy_base": 8308.796, "taker_buy_quote": 536230.41737 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 64.43, "high": 64.83, "low": 63.44, "close": 63.79, "volume": 28590.165, "close_time": 1764230399999, "quote_volume": 1836613.95305, "trades": 6904, "taker_buy_base": 18564.89, "taker_buy_quote": 1193491.75496 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 63.79, "high": 64.39, "low": 63.33, "close": 64.15, "volume": 20478.578, "close_time": 1764233999999, "quote_volume": 1307517.6139, "trades": 6360, "taker_buy_base": 11786.841, "taker_buy_quote": 753008.26527 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 64.15, "high": 64.29, "low": 63.18, "close": 63.28, "volume": 15729.36, "close_time": 1764237599999, "quote_volume": 1001620.20358, "trades": 4488, "taker_buy_base": 7789.521, "taker_buy_quote": 495963.01262 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 63.29, "high": 63.94, "low": 62.93, "close": 63.25, "volume": 14284.613, "close_time": 1764241199999, "quote_volume": 904737.84858, "trades": 4688, "taker_buy_base": 7111.089, "taker_buy_quote": 450488.6032 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 63.28, "high": 63.34, "low": 62.32, "close": 62.87, "volume": 19849.467, "close_time": 1764244799999, "quote_volume": 1245484.46294, "trades": 5383, "taker_buy_base": 10002.937, "taker_buy_quote": 628277.68776 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 62.89, "high": 63.84, "low": 62.76, "close": 63.58, "volume": 23186.755, "close_time": 1764248399999, "quote_volume": 1467469.5645, "trades": 5925, "taker_buy_base": 11290.692, "taker_buy_quote": 714354.96454 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 63.57, "high": 64.45, "low": 63.04, "close": 63.15, "volume": 19279.044, "close_time": 1764251999999, "quote_volume": 1231067.53132, "trades": 6895, "taker_buy_base": 8127.4, "taker_buy_quote": 519016.40065 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 63.16, "high": 64.18, "low": 63.15, "close": 63.94, "volume": 14637.922, "close_time": 1764255599999, "quote_volume": 934162.8012, "trades": 5491, "taker_buy_base": 7094.918, "taker_buy_quote": 452729.98263 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 63.94, "high": 65.07, "low": 63.46, "close": 64.88, "volume": 21042.397, "close_time": 1764259199999, "quote_volume": 1354249.93771, "trades": 8130, "taker_buy_base": 10855.1, "taker_buy_quote": 698987.95954 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 64.86, "high": 65.05, "low": 63.83, "close": 64.76, "volume": 13324.547, "close_time": 1764262799999, "quote_volume": 859737.96873, "trades": 5766, "taker_buy_base": 6028.022, "taker_buy_quote": 389014.07856 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 64.74, "high": 65.6, "low": 64.25, "close": 64.68, "volume": 11597.596, "close_time": 1764266399999, "quote_volume": 752117.22809, "trades": 5396, "taker_buy_base": 5806.379, "taker_buy_quote": 377096.07491 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 64.68, "high": 64.87, "low": 64.07, "close": 64.18, "volume": 10289.143, "close_time": 1764269999999, "quote_volume": 662536.95589, "trades": 3199, "taker_buy_base": 3442.61, "taker_buy_quote": 221731.79126 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 64.17, "high": 64.31, "low": 62.04, "close": 63.58, "volume": 21085.314, "close_time": 1764273599999, "quote_volume": 1330789.7573, "trades": 6634, "taker_buy_base": 9342.893, "taker_buy_quote": 589257.04124 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 63.57, "high": 63.58, "low": 62.91, "close": 63.3, "volume": 3582.257, "close_time": 1764277199999, "quote_volume": 226803.77503, "trades": 1803, "taker_buy_base": 1529.76, "taker_buy_quote": 96891.66714 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 63.32, "high": 63.38, "low": 62.64, "close": 62.82, "volume": 6926.826, "close_time": 1764280799999, "quote_volume": 435853.89807, "trades": 2574, "taker_buy_base": 2538.754, "taker_buy_quote": 159802.85285 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 62.8, "high": 63.15, "low": 62.29, "close": 62.36, "volume": 7652.195, "close_time": 1764284399999, "quote_volume": 480047.53575, "trades": 2517, "taker_buy_base": 3744.309, "taker_buy_quote": 234935.74747 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 62.35, "high": 62.35, "low": 61.43, "close": 61.8, "volume": 19459.656, "close_time": 1764287999999, "quote_volume": 1202885.04473, "trades": 4768, "taker_buy_base": 8822.909, "taker_buy_quote": 545198.76153 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 61.8, "high": 61.89, "low": 60.2, "close": 60.39, "volume": 30632.464, "close_time": 1764291599999, "quote_volume": 1869087.81652, "trades": 7548, "taker_buy_base": 13052.706, "taker_buy_quote": 797320.87239 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 60.38, "high": 60.67, "low": 59.16, "close": 59.26, "volume": 13655.969, "close_time": 1764295199999, "quote_volume": 818426.33289, "trades": 4315, "taker_buy_base": 6113.713, "taker_buy_quote": 366187.35716 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 59.29, "high": 59.41, "low": 57.16, "close": 58.27, "volume": 52906.808, "close_time": 1764298799999, "quote_volume": 3069540.20296, "trades": 12072, "taker_buy_base": 31446.583, "taker_buy_quote": 1822304.07565 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 58.22, "high": 58.59, "low": 57.83, "close": 58.07, "volume": 24758.235, "close_time": 1764302399999, "quote_volume": 1441136.51341, "trades": 5658, "taker_buy_base": 12921.102, "taker_buy_quote": 752317.64581 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 58.09, "high": 58.84, "low": 57.69, "close": 58.51, "volume": 19195.854, "close_time": 1764305999999, "quote_volume": 1120273.46702, "trades": 5570, "taker_buy_base": 10280.993, "taker_buy_quote": 600194.98673 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 58.48, "high": 59.33, "low": 58.35, "close": 59.04, "volume": 13037.898, "close_time": 1764309599999, "quote_volume": 768419.71135, "trades": 4154, "taker_buy_base": 7570.048, "taker_buy_quote": 446171.84643 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 59.03, "high": 59.3, "low": 58.5, "close": 59.23, "volume": 12429.234, "close_time": 1764313199999, "quote_volume": 731736.99743, "trades": 4188, "taker_buy_base": 5373.996, "taker_buy_quote": 316438.74431 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 59.21, "high": 59.33, "low": 58.74, "close": 59.01, "volume": 6898.986, "close_time": 1764316799999, "quote_volume": 407198.0424, "trades": 2799, "taker_buy_base": 3017.825, "taker_buy_quote": 178125.61209 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 59.0, "high": 59.9, "low": 58.84, "close": 59.42, "volume": 17262.253, "close_time": 1764320399999, "quote_volume": 1025622.4709, "trades": 3961, "taker_buy_base": 12632.642, "taker_buy_quote": 750808.75814 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 59.42, "high": 60.45, "low": 59.25, "close": 59.74, "volume": 23700.671, "close_time": 1764323999999, "quote_volume": 1421578.21399, "trades": 6307, "taker_buy_base": 11170.171, "taker_buy_quote": 669995.2518 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 59.73, "high": 59.89, "low": 59.28, "close": 59.47, "volume": 13924.563, "close_time": 1764327599999, "quote_volume": 830030.58018, "trades": 3612, "taker_buy_base": 5980.694, "taker_buy_quote": 356393.36105 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 59.5, "high": 59.56, "low": 58.79, "close": 59.05, "volume": 15130.145, "close_time": 1764331199999, "quote_volume": 894759.58055, "trades": 3678, "taker_buy_base": 7540.853, "taker_buy_quote": 446022.68977 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 59.0, "high": 59.28, "low": 58.23, "close": 58.38, "volume": 14564.567, "close_time": 1764334799999, "quote_volume": 855199.45679, "trades": 3969, "taker_buy_base": 8045.02, "taker_buy_quote": 472288.82082 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 58.38, "high": 59.5, "low": 58.07, "close": 59.32, "volume": 13251.186, "close_time": 1764338399999, "quote_volume": 778523.85097, "trades": 4455, "taker_buy_base": 7723.284, "taker_buy_quote": 453705.35572 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 59.3, "high": 59.68, "low": 58.93, "close": 59.28, "volume": 13314.425, "close_time": 1764341999999, "quote_volume": 789521.54641, "trades": 4509, "taker_buy_base": 7352.173, "taker_buy_quote": 436002.09374 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 59.27, "high": 60.2, "low": 58.89, "close": 59.47, "volume": 22200.713, "close_time": 1764345599999, "quote_volume": 1324459.51873, "trades": 6223, "taker_buy_base": 9731.542, "taker_buy_quote": 580389.74027 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 59.44, "high": 59.44, "low": 58.03, "close": 58.56, "volume": 18665.292, "close_time": 1764349199999, "quote_volume": 1094161.62636, "trades": 5093, "taker_buy_base": 6094.634, "taker_buy_quote": 357600.39609 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 58.58, "high": 59.24, "low": 58.1, "close": 58.24, "volume": 11299.97, "close_time": 1764352799999, "quote_volume": 661381.23444, "trades": 3995, "taker_buy_base": 3868.288, "taker_buy_quote": 226534.33343 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 58.23, "high": 58.4, "low": 57.39, "close": 58.25, "volume": 17335.024, "close_time": 1764356399999, "quote_volume": 1003301.40584, "trades": 5072, "taker_buy_base": 7040.788, "taker_buy_quote": 407521.67625 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 58.23, "high": 58.43, "low": 57.85, "close": 58.2, "volume": 5409.426, "close_time": 1764359999999, "quote_volume": 314419.38685, "trades": 1993, "taker_buy_base": 2867.749, "taker_buy_quote": 166734.86375 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 58.19, "high": 58.98, "low": 57.95, "close": 58.68, "volume": 6956.295, "close_time": 1764363599999, "quote_volume": 406912.804, "trades": 2786, "taker_buy_base": 3960.517, "taker_buy_quote": 231594.86156 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 58.68, "high": 58.86, "low": 57.82, "close": 58.07, "volume": 6313.691, "close_time": 1764367199999, "quote_volume": 368766.74905, "trades": 2673, "taker_buy_base": 3105.027, "taker_buy_quote": 181581.43893 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 58.1, "high": 58.29, "low": 57.71, "close": 58.14, "volume": 3676.204, "close_time": 1764370799999, "quote_volume": 213125.61837, "trades": 2450, "taker_buy_base": 1789.883, "taker_buy_quote": 103755.26063 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 58.14, "high": 58.6, "low": 58.14, "close": 58.37, "volume": 4030.755, "close_time": 1764374399999, "quote_volume": 235529.88138, "trades": 1830, "taker_buy_base": 2384.313, "taker_buy_quote": 139363.62634 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 58.32, "high": 58.73, "low": 57.55, "close": 58.5, "volume": 9434.614, "close_time": 1764377999999, "quote_volume": 548875.92359, "trades": 3609, "taker_buy_base": 4705.412, "taker_buy_quote": 273800.48173 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 58.49, "high": 58.82, "low": 57.8, "close": 57.92, "volume": 7940.619, "close_time": 1764381599999, "quote_volume": 462595.19878, "trades": 2990, "taker_buy_base": 4611.752, "taker_buy_quote": 268591.56638 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 57.91, "high": 57.98, "low": 57.0, "close": 57.49, "volume": 9512.242, "close_time": 1764385199999, "quote_volume": 546487.60765, "trades": 3165, "taker_buy_base": 4189.601, "taker_buy_quote": 240840.21294 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 57.5, "high": 57.88, "low": 57.35, "close": 57.74, "volume": 5649.995, "close_time": 1764388799999, "quote_volume": 325000.89281, "trades": 1946, "taker_buy_base": 2507.17, "taker_buy_quote": 144198.13957 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 57.74, "high": 58.23, "low": 57.74, "close": 58.01, "volume": 6686.827, "close_time": 1764392399999, "quote_volume": 387980.79567, "trades": 2497, "taker_buy_base": 3959.608, "taker_buy_quote": 229809.93503 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 58.0, "high": 58.0, "low": 56.74, "close": 57.19, "volume": 11615.066, "close_time": 1764395999999, "quote_volume": 665933.02475, "trades": 3318, "taker_buy_base": 4939.646, "taker_buy_quote": 283282.33784 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 57.22, "high": 57.5, "low": 56.84, "close": 57.31, "volume": 8620.222, "close_time": 1764399599999, "quote_volume": 492705.32016, "trades": 2992, "taker_buy_base": 5103.743, "taker_buy_quote": 291773.98907 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 57.31, "high": 57.51, "low": 57.02, "close": 57.26, "volume": 4548.454, "close_time": 1764403199999, "quote_volume": 260497.69017, "trades": 3092, "taker_buy_base": 2966.651, "taker_buy_quote": 169926.43697 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 57.27, "high": 57.27, "low": 56.64, "close": 56.96, "volume": 9387.77, "close_time": 1764406799999, "quote_volume": 534478.55263, "trades": 4538, "taker_buy_base": 3671.656, "taker_buy_quote": 209058.34093 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 56.97, "high": 57.11, "low": 56.73, "close": 56.94, "volume": 6415.745, "close_time": 1764410399999, "quote_volume": 365127.36687, "trades": 2547, "taker_buy_base": 3389.368, "taker_buy_quote": 192909.90203 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 56.95, "high": 57.69, "low": 56.91, "close": 57.6, "volume": 9730.561, "close_time": 1764413999999, "quote_volume": 557966.15304, "trades": 3110, "taker_buy_base": 4459.552, "taker_buy_quote": 255708.32198 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 57.6, "high": 57.67, "low": 57.08, "close": 57.27, "volume": 4214.287, "close_time": 1764417599999, "quote_volume": 241648.79929, "trades": 1923, "taker_buy_base": 2181.258, "taker_buy_quote": 125127.71481 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 57.27, "high": 57.3, "low": 56.74, "close": 56.81, "volume": 7024.655, "close_time": 1764421199999, "quote_volume": 399914.06998, "trades": 1862, "taker_buy_base": 2671.891, "taker_buy_quote": 152094.78536 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 56.81, "high": 57.27, "low": 56.71, "close": 57.22, "volume": 5302.502, "close_time": 1764424799999, "quote_volume": 302346.86939, "trades": 2071, "taker_buy_base": 2798.028, "taker_buy_quote": 159507.57399 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 57.23, "high": 57.23, "low": 56.77, "close": 57.16, "volume": 6586.979, "close_time": 1764428399999, "quote_volume": 375266.99459, "trades": 2045, "taker_buy_base": 3636.296, "taker_buy_quote": 207225.19571 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 57.18, "high": 57.31, "low": 56.18, "close": 57.24, "volume": 16821.41, "close_time": 1764431999999, "quote_volume": 956658.10342, "trades": 4262, "taker_buy_base": 7020.471, "taker_buy_quote": 399362.31557 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 57.23, "high": 57.5, "low": 57.01, "close": 57.1, "volume": 7477.483, "close_time": 1764435599999, "quote_volume": 427639.55752, "trades": 2695, "taker_buy_base": 3509.192, "taker_buy_quote": 200657.71446 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 57.11, "high": 57.3, "low": 56.36, "close": 56.71, "volume": 4863.969, "close_time": 1764439199999, "quote_volume": 276481.13823, "trades": 2364, "taker_buy_base": 3042.746, "taker_buy_quote": 173083.48853 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 56.71, "high": 57.14, "low": 56.38, "close": 57.06, "volume": 5856.357, "close_time": 1764442799999, "quote_volume": 332320.92336, "trades": 2908, "taker_buy_base": 3647.501, "taker_buy_quote": 206941.09785 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 57.09, "high": 57.19, "low": 56.57, "close": 56.65, "volume": 4513.146, "close_time": 1764446399999, "quote_volume": 256738.10843, "trades": 2545, "taker_buy_base": 1959.427, "taker_buy_quote": 111352.04837 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 56.63, "high": 56.86, "low": 56.32, "close": 56.78, "volume": 7968.378, "close_time": 1764449999999, "quote_volume": 450911.59771, "trades": 4676, "taker_buy_base": 4471.885, "taker_buy_quote": 253078.72118 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 56.77, "high": 57.05, "low": 56.53, "close": 56.83, "volume": 3363.994, "close_time": 1764453599999, "quote_volume": 191194.82032, "trades": 2090, "taker_buy_base": 1958.558, "taker_buy_quote": 111299.12611 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 56.84, "high": 56.84, "low": 56.43, "close": 56.44, "volume": 3447.079, "close_time": 1764457199999, "quote_volume": 195044.25595, "trades": 1711, "taker_buy_base": 1777.766, "taker_buy_quote": 100590.05684 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 56.43, "high": 57.08, "low": 55.8, "close": 56.57, "volume": 8353.578, "close_time": 1764460799999, "quote_volume": 472047.54302, "trades": 2536, "taker_buy_base": 3654.293, "taker_buy_quote": 206804.02421 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 56.57, "high": 56.97, "low": 56.55, "close": 56.79, "volume": 5580.113, "close_time": 1764464399999, "quote_volume": 316742.83027, "trades": 2425, "taker_buy_base": 3296.418, "taker_buy_quote": 187141.3138 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 56.8, "high": 57.46, "low": 56.77, "close": 57.1, "volume": 4432.153, "close_time": 1764467999999, "quote_volume": 253348.7458, "trades": 1950, "taker_buy_base": 2880.947, "taker_buy_quote": 164668.54318 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 57.12, "high": 57.29, "low": 56.34, "close": 56.43, "volume": 7740.317, "close_time": 1764471599999, "quote_volume": 439051.72098, "trades": 3338, "taker_buy_base": 4053.659, "taker_buy_quote": 230033.86536 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 56.43, "high": 56.74, "low": 56.14, "close": 56.41, "volume": 5267.883, "close_time": 1764475199999, "quote_volume": 296874.94121, "trades": 2680, "taker_buy_base": 3226.652, "taker_buy_quote": 181922.54684 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 56.41, "high": 56.66, "low": 56.17, "close": 56.19, "volume": 3596.831, "close_time": 1764478799999, "quote_volume": 203082.08808, "trades": 1454, "taker_buy_base": 1361.6, "taker_buy_quote": 76886.99885 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 56.19, "high": 56.19, "low": 55.55, "close": 56.06, "volume": 6548.304, "close_time": 1764482399999, "quote_volume": 366191.14739, "trades": 2821, "taker_buy_base": 3506.599, "taker_buy_quote": 196083.21588 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 56.07, "high": 56.41, "low": 55.98, "close": 56.04, "volume": 3087.688, "close_time": 1764485999999, "quote_volume": 173598.71426, "trades": 1220, "taker_buy_base": 1956.378, "taker_buy_quote": 109984.01835 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 56.04, "high": 56.35, "low": 55.84, "close": 56.09, "volume": 4626.423, "close_time": 1764489599999, "quote_volume": 259354.75184, "trades": 1882, "taker_buy_base": 2518.421, "taker_buy_quote": 141228.06966 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 56.09, "high": 56.29, "low": 55.63, "close": 55.86, "volume": 8108.903, "close_time": 1764493199999, "quote_volume": 453101.37722, "trades": 2123, "taker_buy_base": 4078.909, "taker_buy_quote": 228096.75967 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 55.86, "high": 56.09, "low": 55.6, "close": 55.89, "volume": 5650.429, "close_time": 1764496799999, "quote_volume": 315389.18688, "trades": 1880, "taker_buy_base": 2081.734, "taker_buy_quote": 116249.87469 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 55.88, "high": 55.99, "low": 55.52, "close": 55.6, "volume": 4565.192, "close_time": 1764500399999, "quote_volume": 254494.26996, "trades": 1685, "taker_buy_base": 2428.319, "taker_buy_quote": 135417.2854 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 55.59, "high": 55.85, "low": 55.33, "close": 55.58, "volume": 3699.53, "close_time": 1764503999999, "quote_volume": 205470.33641, "trades": 2048, "taker_buy_base": 1684.647, "taker_buy_quote": 93607.81018 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 55.58, "high": 56.08, "low": 55.13, "close": 55.95, "volume": 8367.406, "close_time": 1764507599999, "quote_volume": 465473.44379, "trades": 2980, "taker_buy_base": 4666.157, "taker_buy_quote": 259674.2983 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 55.96, "high": 56.49, "low": 55.86, "close": 56.07, "volume": 9871.184, "close_time": 1764511199999, "quote_volume": 553798.51674, "trades": 3112, "taker_buy_base": 5942.948, "taker_buy_quote": 333360.59932 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 56.07, "high": 56.08, "low": 55.35, "close": 55.57, "volume": 6001.163, "close_time": 1764514799999, "quote_volume": 333743.43969, "trades": 2393, "taker_buy_base": 2617.188, "taker_buy_quote": 145637.57728 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 55.54, "high": 55.56, "low": 54.85, "close": 55.19, "volume": 10038.926, "close_time": 1764518399999, "quote_volume": 553976.69669, "trades": 3389, "taker_buy_base": 4896.433, "taker_buy_quote": 270287.25765 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 55.17, "high": 55.71, "low": 55.07, "close": 55.35, "volume": 7497.501, "close_time": 1764521999999, "quote_volume": 415363.13937, "trades": 2965, "taker_buy_base": 4008.983, "taker_buy_quote": 222120.69126 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 55.33, "high": 55.33, "low": 54.91, "close": 55.09, "volume": 5438.873, "close_time": 1764525599999, "quote_volume": 299801.587, "trades": 1847, "taker_buy_base": 2226.292, "taker_buy_quote": 122632.15466 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 55.08, "high": 55.16, "low": 54.58, "close": 54.93, "volume": 5649.741, "close_time": 1764529199999, "quote_volume": 310336.65135, "trades": 1664, "taker_buy_base": 2185.463, "taker_buy_quote": 120088.7872 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 54.93, "high": 55.05, "low": 54.5, "close": 54.65, "volume": 6192.674, "close_time": 1764532799999, "quote_volume": 338850.44088, "trades": 2060, "taker_buy_base": 3014.17, "taker_buy_quote": 164926.74664 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 54.66, "high": 55.09, "low": 54.6, "close": 54.66, "volume": 3997.826, "close_time": 1764536399999, "quote_volume": 219274.62814, "trades": 1604, "taker_buy_base": 2138.41, "taker_buy_quote": 117266.45616 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 54.66, "high": 54.76, "low": 53.75, "close": 54.41, "volume": 12732.985, "close_time": 1764539999999, "quote_volume": 690677.59413, "trades": 2931, "taker_buy_base": 5396.068, "taker_buy_quote": 292544.95362 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 54.43, "high": 54.87, "low": 54.2, "close": 54.48, "volume": 6834.241, "close_time": 1764543599999, "quote_volume": 372898.23472, "trades": 1736, "taker_buy_base": 3755.149, "taker_buy_quote": 204855.88273 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 54.46, "high": 54.53, "low": 53.18, "close": 53.4, "volume": 12816.04, "close_time": 1764547199999, "quote_volume": 688102.72375, "trades": 4301, "taker_buy_base": 6232.793, "taker_buy_quote": 334820.51571 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 53.4, "high": 53.47, "low": 49.32, "close": 49.39, "volume": 89912.869, "close_time": 1764550799999, "quote_volume": 4598762.12324, "trades": 20802, "taker_buy_base": 34762.695, "taker_buy_quote": 1782849.4778 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 49.38, "high": 50.5, "low": 49.05, "close": 49.12, "volume": 38479.436, "close_time": 1764554399999, "quote_volume": 1913575.9657, "trades": 7887, "taker_buy_base": 18093.963, "taker_buy_quote": 900954.53291 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 49.13, "high": 50.04, "low": 49.12, "close": 49.22, "volume": 13134.757, "close_time": 1764557999999, "quote_volume": 650641.2411, "trades": 4449, "taker_buy_base": 6702.581, "taker_buy_quote": 331809.40126 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 49.23, "high": 49.4, "low": 48.1, "close": 48.21, "volume": 17130.982, "close_time": 1764561599999, "quote_volume": 833265.0444, "trades": 5594, "taker_buy_base": 6995.975, "taker_buy_quote": 340227.66948 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 48.21, "high": 48.48, "low": 47.11, "close": 47.47, "volume": 21829.732, "close_time": 1764565199999, "quote_volume": 1041052.96808, "trades": 7756, "taker_buy_base": 8481.308, "taker_buy_quote": 404908.6225 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 47.48, "high": 47.59, "low": 46.62, "close": 47.37, "volume": 20681.516, "close_time": 1764568799999, "quote_volume": 973121.58199, "trades": 6101, "taker_buy_base": 12264.766, "taker_buy_quote": 577400.93804 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 47.36, "high": 48.87, "low": 47.24, "close": 48.15, "volume": 32023.446, "close_time": 1764572399999, "quote_volume": 1539253.27533, "trades": 8655, "taker_buy_base": 16953.893, "taker_buy_quote": 814008.45837 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 48.14, "high": 48.62, "low": 47.6, "close": 47.98, "volume": 17476.744, "close_time": 1764575999999, "quote_volume": 839279.41086, "trades": 5954, "taker_buy_base": 9375.407, "taker_buy_quote": 450299.31622 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 47.97, "high": 48.94, "low": 47.85, "close": 48.8, "volume": 11576.325, "close_time": 1764579599999, "quote_volume": 559195.80789, "trades": 4869, "taker_buy_base": 6956.969, "taker_buy_quote": 336182.53874 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 48.78, "high": 49.66, "low": 48.71, "close": 49.66, "volume": 19481.179, "close_time": 1764583199999, "quote_volume": 957809.16161, "trades": 5405, "taker_buy_base": 10539.577, "taker_buy_quote": 518363.08255 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 49.66, "high": 50.39, "low": 49.3, "close": 49.47, "volume": 40461.527, "close_time": 1764586799999, "quote_volume": 2015268.60134, "trades": 8550, "taker_buy_base": 21319.07, "taker_buy_quote": 1062823.4682 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 49.44, "high": 49.62, "low": 48.69, "close": 48.78, "volume": 17687.888, "close_time": 1764590399999, "quote_volume": 867551.02135, "trades": 3488, "taker_buy_base": 6824.432, "taker_buy_quote": 335064.63155 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 48.8, "high": 48.83, "low": 47.6, "close": 48.17, "volume": 42613.574, "close_time": 1764593999999, "quote_volume": 2054910.76452, "trades": 8112, "taker_buy_base": 16507.57, "taker_buy_quote": 796256.34969 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 48.17, "high": 48.31, "low": 46.94, "close": 47.61, "volume": 31956.637, "close_time": 1764597599999, "quote_volume": 1521530.92579, "trades": 5834, "taker_buy_base": 14962.282, "taker_buy_quote": 714249.78843 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 47.64, "high": 49.23, "low": 47.4, "close": 48.69, "volume": 18959.781, "close_time": 1764601199999, "quote_volume": 917999.44464, "trades": 6788, "taker_buy_base": 9818.34, "taker_buy_quote": 475494.45812 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 48.71, "high": 49.6, "low": 47.7, "close": 49.23, "volume": 37612.94, "close_time": 1764604799999, "quote_volume": 1821525.61332, "trades": 13393, "taker_buy_base": 22931.496, "taker_buy_quote": 1110330.57577 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 49.2, "high": 49.28, "low": 48.06, "close": 48.43, "volume": 19990.803, "close_time": 1764608399999, "quote_volume": 973518.20189, "trades": 5838, "taker_buy_base": 9471.037, "taker_buy_quote": 461347.68223 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 48.45, "high": 48.89, "low": 47.46, "close": 47.67, "volume": 19222.75, "close_time": 1764611999999, "quote_volume": 926147.05493, "trades": 4193, "taker_buy_base": 9469.04, "taker_buy_quote": 457550.83792 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 47.68, "high": 48.12, "low": 47.51, "close": 47.97, "volume": 7838.173, "close_time": 1764615599999, "quote_volume": 374747.62202, "trades": 2099, "taker_buy_base": 3842.514, "taker_buy_quote": 183782.11112 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 47.94, "high": 48.22, "low": 47.33, "close": 47.94, "volume": 6142.202, "close_time": 1764619199999, "quote_volume": 293467.75716, "trades": 2116, "taker_buy_base": 2601.063, "taker_buy_quote": 124260.60057 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 47.92, "high": 48.62, "low": 47.9, "close": 47.97, "volume": 7188.24, "close_time": 1764622799999, "quote_volume": 346855.53694, "trades": 2464, "taker_buy_base": 4054.869, "taker_buy_quote": 195603.85626 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 47.98, "high": 48.62, "low": 47.94, "close": 48.27, "volume": 9455.386, "close_time": 1764626399999, "quote_volume": 456398.08519, "trades": 3275, "taker_buy_base": 4023.878, "taker_buy_quote": 194207.78714 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 48.27, "high": 48.52, "low": 48.13, "close": 48.28, "volume": 6797.033, "close_time": 1764629999999, "quote_volume": 328582.49542, "trades": 1791, "taker_buy_base": 2727.949, "taker_buy_quote": 131889.33845 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 48.26, "high": 48.97, "low": 48.25, "close": 48.38, "volume": 8001.995, "close_time": 1764633599999, "quote_volume": 388734.483, "trades": 2167, "taker_buy_base": 3644.569, "taker_buy_quote": 177090.83053 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 48.35, "high": 48.86, "low": 48.14, "close": 48.41, "volume": 5012.257, "close_time": 1764637199999, "quote_volume": 243228.6616, "trades": 2183, "taker_buy_base": 2615.477, "taker_buy_quote": 126985.52989 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 48.41, "high": 49.18, "low": 48.27, "close": 48.53, "volume": 7491.872, "close_time": 1764640799999, "quote_volume": 364118.01131, "trades": 2987, "taker_buy_base": 4407.866, "taker_buy_quote": 214255.51836 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 48.55, "high": 48.87, "low": 48.24, "close": 48.3, "volume": 4177.077, "close_time": 1764644399999, "quote_volume": 202583.89558, "trades": 1737, "taker_buy_base": 2473.575, "taker_buy_quote": 120026.8393 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 48.3, "high": 48.36, "low": 47.66, "close": 48.17, "volume": 11021.529, "close_time": 1764647999999, "quote_volume": 529144.66587, "trades": 2310, "taker_buy_base": 4114.752, "taker_buy_quote": 197395.80136 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 48.17, "high": 48.22, "low": 47.31, "close": 47.46, "volume": 8165.573, "close_time": 1764651599999, "quote_volume": 388956.21767, "trades": 2143, "taker_buy_base": 3248.541, "taker_buy_quote": 154769.74175 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 47.46, "high": 47.88, "low": 47.31, "close": 47.39, "volume": 8325.922, "close_time": 1764655199999, "quote_volume": 395828.85566, "trades": 2560, "taker_buy_base": 4075.231, "taker_buy_quote": 193795.48899 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 47.39, "high": 48.02, "low": 47.3, "close": 48.0, "volume": 5130.274, "close_time": 1764658799999, "quote_volume": 244724.49554, "trades": 1942, "taker_buy_base": 3062.717, "taker_buy_quote": 146231.1625 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 47.97, "high": 48.01, "low": 46.58, "close": 46.98, "volume": 15674.332, "close_time": 1764662399999, "quote_volume": 737639.886, "trades": 3558, "taker_buy_base": 6375.479, "taker_buy_quote": 300417.99024 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 46.96, "high": 47.09, "low": 46.11, "close": 46.37, "volume": 14707.484, "close_time": 1764665999999, "quote_volume": 683045.8427, "trades": 4010, "taker_buy_base": 5543.442, "taker_buy_quote": 257468.13742 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 46.38, "high": 47.08, "low": 46.36, "close": 46.88, "volume": 5360.678, "close_time": 1764669599999, "quote_volume": 250716.18678, "trades": 1826, "taker_buy_base": 3343.258, "taker_buy_quote": 156368.63176 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 46.87, "high": 47.29, "low": 46.67, "close": 47.0, "volume": 10433.644, "close_time": 1764673199999, "quote_volume": 489560.26114, "trades": 3224, "taker_buy_base": 4439.808, "taker_buy_quote": 208363.32555 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 46.97, "high": 47.06, "low": 46.57, "close": 46.77, "volume": 6990.171, "close_time": 1764676799999, "quote_volume": 327284.72712, "trades": 2537, "taker_buy_base": 3889.971, "taker_buy_quote": 182202.74882 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 46.77, "high": 46.84, "low": 46.12, "close": 46.63, "volume": 11487.771, "close_time": 1764680399999, "quote_volume": 533644.96073, "trades": 2660, "taker_buy_base": 5689.749, "taker_buy_quote": 264282.20143 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 46.65, "high": 46.85, "low": 46.43, "close": 46.47, "volume": 12979.927, "close_time": 1764683999999, "quote_volume": 605100.76966, "trades": 2806, "taker_buy_base": 6238.586, "taker_buy_quote": 290897.07997 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 46.46, "high": 47.88, "low": 46.32, "close": 47.83, "volume": 25020.313, "close_time": 1764687599999, "quote_volume": 1177598.95365, "trades": 6094, "taker_buy_base": 14892.627, "taker_buy_quote": 701187.80002 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 47.83, "high": 51.09, "low": 47.82, "close": 50.44, "volume": 68346.485, "close_time": 1764691199999, "quote_volume": 3401902.96887, "trades": 19052, "taker_buy_base": 35147.467, "taker_buy_quote": 1750123.41631 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 50.44, "high": 50.49, "low": 48.54, "close": 48.85, "volume": 43466.213, "close_time": 1764694799999, "quote_volume": 2140811.92076, "trades": 10244, "taker_buy_base": 20979.628, "taker_buy_quote": 1034361.68928 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 48.85, "high": 50.0, "low": 48.75, "close": 48.96, "volume": 35988.988, "close_time": 1764698399999, "quote_volume": 1781409.25802, "trades": 8936, "taker_buy_base": 21473.761, "taker_buy_quote": 1064190.77519 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 48.97, "high": 49.05, "low": 48.04, "close": 48.56, "volume": 29833.071, "close_time": 1764701999999, "quote_volume": 1448614.68305, "trades": 6437, "taker_buy_base": 14792.907, "taker_buy_quote": 717864.84097 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 48.57, "high": 48.85, "low": 47.01, "close": 47.12, "volume": 31593.61, "close_time": 1764705599999, "quote_volume": 1517391.79233, "trades": 5411, "taker_buy_base": 14902.735, "taker_buy_quote": 717653.64751 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 47.13, "high": 47.34, "low": 46.37, "close": 46.93, "volume": 32091.998, "close_time": 1764709199999, "quote_volume": 1504357.7304, "trades": 8348, "taker_buy_base": 16472.952, "taker_buy_quote": 772665.54973 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 46.94, "high": 47.36, "low": 46.63, "close": 46.79, "volume": 10174.59, "close_time": 1764712799999, "quote_volume": 477788.85668, "trades": 3592, "taker_buy_base": 5041.685, "taker_buy_quote": 236810.18775 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 46.79, "high": 47.8, "low": 46.21, "close": 47.57, "volume": 14775.485, "close_time": 1764716399999, "quote_volume": 694794.80705, "trades": 4207, "taker_buy_base": 8436.686, "taker_buy_quote": 396726.05979 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 47.56, "high": 48.06, "low": 47.38, "close": 47.46, "volume": 10191.341, "close_time": 1764719999999, "quote_volume": 486981.93821, "trades": 2490, "taker_buy_base": 5074.001, "taker_buy_quote": 242477.00962 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 47.47, "high": 47.66, "low": 46.65, "close": 47.02, "volume": 10882.868, "close_time": 1764723599999, "quote_volume": 512700.1433, "trades": 2573, "taker_buy_base": 5251.673, "taker_buy_quote": 247495.46018 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 47.0, "high": 47.36, "low": 46.59, "close": 46.87, "volume": 7340.359, "close_time": 1764727199999, "quote_volume": 345125.5896, "trades": 2367, "taker_buy_base": 2869.152, "taker_buy_quote": 134794.09405 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 46.85, "high": 47.75, "low": 46.65, "close": 47.22, "volume": 8279.709, "close_time": 1764730799999, "quote_volume": 390571.34444, "trades": 2377, "taker_buy_base": 3672.605, "taker_buy_quote": 173394.20124 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 47.18, "high": 47.46, "low": 46.51, "close": 46.59, "volume": 8214.795, "close_time": 1764734399999, "quote_volume": 385672.23464, "trades": 2332, "taker_buy_base": 4023.559, "taker_buy_quote": 189085.13786 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 46.59, "high": 47.98, "low": 46.28, "close": 47.45, "volume": 16202.763, "close_time": 1764737999999, "quote_volume": 764920.44711, "trades": 4246, "taker_buy_base": 9720.91, "taker_buy_quote": 458795.08519 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 47.43, "high": 48.81, "low": 47.24, "close": 48.17, "volume": 23743.194, "close_time": 1764741599999, "quote_volume": 1143650.11694, "trades": 4657, "taker_buy_base": 13552.878, "taker_buy_quote": 652962.01367 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 48.18, "high": 49.21, "low": 47.5, "close": 47.88, "volume": 15708.227, "close_time": 1764745199999, "quote_volume": 761913.99244, "trades": 5174, "taker_buy_base": 6245.923, "taker_buy_quote": 303565.34246 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 47.9, "high": 48.05, "low": 47.15, "close": 47.25, "volume": 13460.254, "close_time": 1764748799999, "quote_volume": 639250.30199, "trades": 4256, "taker_buy_base": 5365.901, "taker_buy_quote": 254876.09524 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 47.26, "high": 48.39, "low": 47.25, "close": 48.04, "volume": 13817.792, "close_time": 1764752399999, "quote_volume": 662320.46437, "trades": 4574, "taker_buy_base": 7179.784, "taker_buy_quote": 344301.04525 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 48.03, "high": 48.47, "low": 47.68, "close": 47.88, "volume": 11189.833, "close_time": 1764755999999, "quote_volume": 537602.04009, "trades": 3235, "taker_buy_base": 4800.675, "taker_buy_quote": 230683.42008 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 47.89, "high": 49.11, "low": 47.62, "close": 47.63, "volume": 11543.163, "close_time": 1764759599999, "quote_volume": 558525.82878, "trades": 3621, "taker_buy_base": 5141.217, "taker_buy_quote": 248601.96155 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 47.64, "high": 48.35, "low": 47.15, "close": 48.07, "volume": 10673.111, "close_time": 1764763199999, "quote_volume": 508059.00777, "trades": 3763, "taker_buy_base": 4815.522, "taker_buy_quote": 229453.75893 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 48.03, "high": 48.69, "low": 47.73, "close": 48.63, "volume": 16170.279, "close_time": 1764766799999, "quote_volume": 781018.83763, "trades": 4164, "taker_buy_base": 9025.481, "taker_buy_quote": 436214.32097 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 48.64, "high": 50.57, "low": 48.45, "close": 49.62, "volume": 27513.814, "close_time": 1764770399999, "quote_volume": 1359248.84095, "trades": 6519, "taker_buy_base": 14940.483, "taker_buy_quote": 738670.64765 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 49.61, "high": 51.6, "low": 48.23, "close": 51.27, "volume": 61251.901, "close_time": 1764773999999, "quote_volume": 3066904.55784, "trades": 18849, "taker_buy_base": 32889.043, "taker_buy_quote": 1650015.10595 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 51.27, "high": 51.51, "low": 49.39, "close": 50.31, "volume": 31396.71, "close_time": 1764777599999, "quote_volume": 1583302.50575, "trades": 9981, "taker_buy_base": 15407.657, "taker_buy_quote": 777064.81654 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 50.31, "high": 51.61, "low": 49.72, "close": 50.19, "volume": 31331.547, "close_time": 1764781199999, "quote_volume": 1592590.92763, "trades": 10621, "taker_buy_base": 18177.311, "taker_buy_quote": 925343.30541 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 50.19, "high": 50.78, "low": 49.78, "close": 50.58, "volume": 16418.173, "close_time": 1764784799999, "quote_volume": 825111.43185, "trades": 5405, "taker_buy_base": 7524.025, "taker_buy_quote": 378280.44962 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 50.59, "high": 52.78, "low": 50.37, "close": 51.43, "volume": 36773.172, "close_time": 1764788399999, "quote_volume": 1899666.42369, "trades": 10789, "taker_buy_base": 19319.225, "taker_buy_quote": 998872.95777 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 51.44, "high": 52.09, "low": 50.89, "close": 51.79, "volume": 20397.84, "close_time": 1764791999999, "quote_volume": 1052675.84961, "trades": 7484, "taker_buy_base": 9759.404, "taker_buy_quote": 503653.6183 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 51.79, "high": 51.79, "low": 50.05, "close": 50.18, "volume": 17811.122, "close_time": 1764795599999, "quote_volume": 904786.72455, "trades": 5523, "taker_buy_base": 8508.907, "taker_buy_quote": 431964.194 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 50.17, "high": 51.29, "low": 50.11, "close": 50.66, "volume": 15737.531, "close_time": 1764799199999, "quote_volume": 797134.50821, "trades": 4923, "taker_buy_base": 7311.79, "taker_buy_quote": 370466.08408 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 50.65, "high": 50.65, "low": 49.18, "close": 49.65, "volume": 16061.429, "close_time": 1764802799999, "quote_volume": 799650.14436, "trades": 6184, "taker_buy_base": 6127.009, "taker_buy_quote": 304987.57448 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 49.65, "high": 49.93, "low": 48.62, "close": 48.71, "volume": 16440.993, "close_time": 1764806399999, "quote_volume": 806896.4782, "trades": 4558, "taker_buy_base": 7648.482, "taker_buy_quote": 375341.29195 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 48.74, "high": 49.17, "low": 48.3, "close": 48.79, "volume": 7661.494, "close_time": 1764809999999, "quote_volume": 373037.75847, "trades": 2922, "taker_buy_base": 3393.856, "taker_buy_quote": 165405.44089 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 48.81, "high": 49.79, "low": 48.79, "close": 49.14, "volume": 20978.362, "close_time": 1764813599999, "quote_volume": 1035087.5891, "trades": 4671, "taker_buy_base": 11619.036, "taker_buy_quote": 573379.7702 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 49.13, "high": 50.27, "low": 49.09, "close": 49.93, "volume": 6787.019, "close_time": 1764817199999, "quote_volume": 337721.88436, "trades": 1995, "taker_buy_base": 3074.563, "taker_buy_quote": 152911.85183 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 49.94, "high": 50.3, "low": 49.72, "close": 50.08, "volume": 4711.41, "close_time": 1764820799999, "quote_volume": 235472.86756, "trades": 2084, "taker_buy_base": 2357.877, "taker_buy_quote": 117925.63456 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 50.08, "high": 50.6, "low": 49.86, "close": 50.53, "volume": 8570.306, "close_time": 1764824399999, "quote_volume": 430746.90243, "trades": 2621, "taker_buy_base": 4683.195, "taker_buy_quote": 235471.44994 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 50.54, "high": 51.02, "low": 49.66, "close": 49.76, "volume": 11830.297, "close_time": 1764827999999, "quote_volume": 594945.83374, "trades": 3576, "taker_buy_base": 6373.967, "taker_buy_quote": 320601.46517 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 49.76, "high": 50.36, "low": 49.58, "close": 50.16, "volume": 5969.158, "close_time": 1764831599999, "quote_volume": 298003.23011, "trades": 2369, "taker_buy_base": 2961.71, "taker_buy_quote": 147921.0217 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 50.15, "high": 50.32, "low": 49.44, "close": 49.82, "volume": 6344.411, "close_time": 1764835199999, "quote_volume": 315487.25031, "trades": 2469, "taker_buy_base": 2922.523, "taker_buy_quote": 145325.77471 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 49.8, "high": 50.08, "low": 49.3, "close": 49.68, "volume": 7401.455, "close_time": 1764838799999, "quote_volume": 367686.89484, "trades": 2316, "taker_buy_base": 4402.293, "taker_buy_quote": 219072.03498 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 49.68, "high": 50.06, "low": 49.22, "close": 49.26, "volume": 5726.679, "close_time": 1764842399999, "quote_volume": 283821.93347, "trades": 1591, "taker_buy_base": 2237.005, "taker_buy_quote": 110951.12937 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 49.24, "high": 49.81, "low": 48.91, "close": 49.54, "volume": 10568.482, "close_time": 1764845999999, "quote_volume": 521947.43157, "trades": 2416, "taker_buy_base": 6424.93, "taker_buy_quote": 317731.66838 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 49.53, "high": 50.82, "low": 49.41, "close": 50.79, "volume": 16301.541, "close_time": 1764849599999, "quote_volume": 817795.37506, "trades": 3560, "taker_buy_base": 9307.796, "taker_buy_quote": 467381.93053 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 50.78, "high": 51.18, "low": 49.73, "close": 50.18, "volume": 24982.992, "close_time": 1764853199999, "quote_volume": 1260010.23696, "trades": 5846, "taker_buy_base": 11528.985, "taker_buy_quote": 582248.61179 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 50.18, "high": 50.24, "low": 49.29, "close": 49.48, "volume": 11104.114, "close_time": 1764856799999, "quote_volume": 552138.50321, "trades": 3183, "taker_buy_base": 5704.36, "taker_buy_quote": 283491.47255 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 49.43, "high": 49.9, "low": 48.7, "close": 48.85, "volume": 12589.949, "close_time": 1764860399999, "quote_volume": 621396.39031, "trades": 3345, "taker_buy_base": 4886.064, "taker_buy_quote": 241871.66639 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 48.88, "high": 49.79, "low": 48.85, "close": 49.66, "volume": 11156.437, "close_time": 1764863999999, "quote_volume": 549437.85506, "trades": 3263, "taker_buy_base": 5331.273, "taker_buy_quote": 262596.23537 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 49.64, "high": 49.66, "low": 48.96, "close": 49.09, "volume": 8716.49, "close_time": 1764867599999, "quote_volume": 430060.20604, "trades": 2544, "taker_buy_base": 3755.131, "taker_buy_quote": 185248.3871 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 49.08, "high": 49.63, "low": 48.86, "close": 49.33, "volume": 5270.084, "close_time": 1764871199999, "quote_volume": 259510.49267, "trades": 2152, "taker_buy_base": 2043.342, "taker_buy_quote": 100857.92109 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 49.33, "high": 49.65, "low": 48.71, "close": 48.76, "volume": 18652.238, "close_time": 1764874799999, "quote_volume": 913546.21299, "trades": 3511, "taker_buy_base": 8639.635, "taker_buy_quote": 422930.08842 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 48.76, "high": 48.76, "low": 47.01, "close": 47.97, "volume": 43250.088, "close_time": 1764878399999, "quote_volume": 2070126.16331, "trades": 11180, "taker_buy_base": 18907.543, "taker_buy_quote": 906632.18992 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 47.98, "high": 48.97, "low": 47.75, "close": 48.5, "volume": 10436.502, "close_time": 1764881999999, "quote_volume": 504043.91201, "trades": 3276, "taker_buy_base": 6432.172, "taker_buy_quote": 311001.74849 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 48.49, "high": 48.86, "low": 47.96, "close": 47.99, "volume": 5005.139, "close_time": 1764885599999, "quote_volume": 242674.19103, "trades": 1909, "taker_buy_base": 2351.441, "taker_buy_quote": 114008.54196 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 48.0, "high": 49.17, "low": 47.97, "close": 48.94, "volume": 7284.2, "close_time": 1764889199999, "quote_volume": 355129.541, "trades": 2273, "taker_buy_base": 3637.208, "taker_buy_quote": 177263.29959 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 48.94, "high": 49.46, "low": 48.94, "close": 49.46, "volume": 5503.003, "close_time": 1764892799999, "quote_volume": 270782.87402, "trades": 1961, "taker_buy_base": 2987.069, "taker_buy_quote": 147046.19906 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 49.45, "high": 52.47, "low": 49.39, "close": 51.42, "volume": 73496.824, "close_time": 1764896399999, "quote_volume": 3773070.3869, "trades": 16059, "taker_buy_base": 41483.587, "taker_buy_quote": 2126958.3764 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 51.41, "high": 51.99, "low": 50.6, "close": 50.8, "volume": 16830.967, "close_time": 1764899999999, "quote_volume": 862261.20528, "trades": 6130, "taker_buy_base": 7596.079, "taker_buy_quote": 389499.07572 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 50.8, "high": 52.29, "low": 50.55, "close": 51.7, "volume": 16697.394, "close_time": 1764903599999, "quote_volume": 859575.26335, "trades": 5126, "taker_buy_base": 9333.449, "taker_buy_quote": 480741.20672 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 51.72, "high": 52.11, "low": 50.43, "close": 50.71, "volume": 15270.941, "close_time": 1764907199999, "quote_volume": 781611.3665, "trades": 4764, "taker_buy_base": 7271.891, "taker_buy_quote": 371636.26096 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 50.7, "high": 51.37, "low": 49.84, "close": 50.04, "volume": 13653.366, "close_time": 1764910799999, "quote_volume": 689580.05918, "trades": 4037, "taker_buy_base": 6376.361, "taker_buy_quote": 322640.35088 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 50.02, "high": 50.31, "low": 49.2, "close": 49.58, "volume": 11106.638, "close_time": 1764914399999, "quote_volume": 551610.95508, "trades": 2567, "taker_buy_base": 4443.656, "taker_buy_quote": 220792.72318 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 49.6, "high": 52.12, "low": 49.6, "close": 51.09, "volume": 23321.539, "close_time": 1764917999999, "quote_volume": 1188944.79775, "trades": 6651, "taker_buy_base": 11552.317, "taker_buy_quote": 588838.01322 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 51.07, "high": 52.49, "low": 51.0, "close": 51.22, "volume": 26987.088, "close_time": 1764921599999, "quote_volume": 1396494.74281, "trades": 6505, "taker_buy_base": 15489.328, "taker_buy_quote": 802207.98358 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 51.23, "high": 51.34, "low": 49.73, "close": 50.12, "volume": 18478.434, "close_time": 1764925199999, "quote_volume": 929135.91037, "trades": 4876, "taker_buy_base": 7349.653, "taker_buy_quote": 369868.06323 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 50.1, "high": 50.16, "low": 49.01, "close": 49.22, "volume": 15800.982, "close_time": 1764928799999, "quote_volume": 782080.63879, "trades": 4098, "taker_buy_base": 5794.13, "taker_buy_quote": 286151.72252 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 49.2, "high": 50.12, "low": 48.75, "close": 49.28, "volume": 18191.789, "close_time": 1764932399999, "quote_volume": 901484.37714, "trades": 4540, "taker_buy_base": 9666.822, "taker_buy_quote": 479662.71106 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 49.27, "high": 49.35, "low": 48.55, "close": 49.32, "volume": 9678.267, "close_time": 1764935999999, "quote_volume": 473873.1536, "trades": 2686, "taker_buy_base": 4961.695, "taker_buy_quote": 243096.45911 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 49.3, "high": 49.84, "low": 48.89, "close": 49.5, "volume": 13023.534, "close_time": 1764939599999, "quote_volume": 643723.08706, "trades": 3448, "taker_buy_base": 5952.262, "taker_buy_quote": 294038.68658 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 49.5, "high": 49.9, "low": 48.51, "close": 48.8, "volume": 11224.064, "close_time": 1764943199999, "quote_volume": 552391.02978, "trades": 3256, "taker_buy_base": 5285.979, "taker_buy_quote": 260008.41393 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 48.79, "high": 48.98, "low": 48.07, "close": 48.11, "volume": 13897.957, "close_time": 1764946799999, "quote_volume": 673080.26558, "trades": 3711, "taker_buy_base": 6572.669, "taker_buy_quote": 318010.3486 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 48.12, "high": 49.33, "low": 48.12, "close": 48.34, "volume": 17422.709, "close_time": 1764950399999, "quote_volume": 851030.32363, "trades": 4248, "taker_buy_base": 7880.705, "taker_buy_quote": 385041.24665 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 48.31, "high": 48.31, "low": 46.5, "close": 46.97, "volume": 38760.957, "close_time": 1764953999999, "quote_volume": 1830509.23814, "trades": 7175, "taker_buy_base": 15081.389, "taker_buy_quote": 712439.36693 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 46.97, "high": 47.74, "low": 46.94, "close": 47.61, "volume": 11809.71, "close_time": 1764957599999, "quote_volume": 558822.52387, "trades": 3584, "taker_buy_base": 7187.887, "taker_buy_quote": 340403.6039 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 47.59, "high": 48.16, "low": 46.65, "close": 46.92, "volume": 20081.348, "close_time": 1764961199999, "quote_volume": 954694.35916, "trades": 4122, "taker_buy_base": 5949.422, "taker_buy_quote": 283114.32558 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 46.94, "high": 47.69, "low": 46.65, "close": 47.4, "volume": 9106.805, "close_time": 1764964799999, "quote_volume": 430198.83484, "trades": 2460, "taker_buy_base": 4747.033, "taker_buy_quote": 224373.07 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 47.39, "high": 47.43, "low": 46.5, "close": 46.55, "volume": 9657.085, "close_time": 1764968399999, "quote_volume": 452618.34532, "trades": 2695, "taker_buy_base": 2536.071, "taker_buy_quote": 118933.86401 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 46.54, "high": 47.04, "low": 46.53, "close": 46.76, "volume": 6965.488, "close_time": 1764971999999, "quote_volume": 325708.35464, "trades": 2230, "taker_buy_base": 2873.245, "taker_buy_quote": 134383.99202 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 46.76, "high": 47.39, "low": 46.49, "close": 47.35, "volume": 8131.486, "close_time": 1764975599999, "quote_volume": 380474.31832, "trades": 1618, "taker_buy_base": 4131.92, "taker_buy_quote": 193668.24166 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 47.36, "high": 47.39, "low": 46.8, "close": 47.03, "volume": 11351.373, "close_time": 1764979199999, "quote_volume": 533455.26068, "trades": 1680, "taker_buy_base": 2789.435, "taker_buy_quote": 131091.42778 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 47.0, "high": 47.11, "low": 46.51, "close": 47.02, "volume": 5278.894, "close_time": 1764982799999, "quote_volume": 247623.51395, "trades": 1592, "taker_buy_base": 2501.594, "taker_buy_quote": 117319.16788 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 47.02, "high": 47.02, "low": 46.56, "close": 46.8, "volume": 4257.651, "close_time": 1764986399999, "quote_volume": 199062.06118, "trades": 1163, "taker_buy_base": 2427.964, "taker_buy_quote": 113452.01384 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 46.8, "high": 46.82, "low": 46.21, "close": 46.46, "volume": 6085.351, "close_time": 1764989999999, "quote_volume": 282619.38907, "trades": 1284, "taker_buy_base": 2216.288, "taker_buy_quote": 102829.14148 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 46.45, "high": 47.2, "low": 46.4, "close": 46.97, "volume": 6212.599, "close_time": 1764993599999, "quote_volume": 290949.76943, "trades": 1237, "taker_buy_base": 3525.328, "taker_buy_quote": 165078.23982 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 46.98, "high": 47.3, "low": 46.87, "close": 47.11, "volume": 4912.095, "close_time": 1764997199999, "quote_volume": 231475.00527, "trades": 1076, "taker_buy_base": 2929.569, "taker_buy_quote": 138065.07762 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 47.12, "high": 47.7, "low": 46.92, "close": 47.2, "volume": 3191.024, "close_time": 1765000799999, "quote_volume": 150715.24471, "trades": 1189, "taker_buy_base": 1297.174, "taker_buy_quote": 61262.7286 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 47.18, "high": 47.8, "low": 47.05, "close": 47.59, "volume": 3396.889, "close_time": 1765004399999, "quote_volume": 161150.61553, "trades": 1408, "taker_buy_base": 1754.363, "taker_buy_quote": 83215.79334 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 47.59, "high": 49.03, "low": 47.48, "close": 48.78, "volume": 15775.341, "close_time": 1765007999999, "quote_volume": 760489.25657, "trades": 3322, "taker_buy_base": 9881.69, "taker_buy_quote": 475948.76981 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 48.77, "high": 48.77, "low": 47.28, "close": 47.38, "volume": 13641.133, "close_time": 1765011599999, "quote_volume": 653965.15053, "trades": 3249, "taker_buy_base": 6112.359, "taker_buy_quote": 292620.93791 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 47.37, "high": 47.9, "low": 47.16, "close": 47.25, "volume": 5884.089, "close_time": 1765015199999, "quote_volume": 279581.13001, "trades": 1605, "taker_buy_base": 2229.595, "taker_buy_quote": 106033.03474 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 47.23, "high": 47.36, "low": 46.9, "close": 47.02, "volume": 9965.335, "close_time": 1765018799999, "quote_volume": 469699.58659, "trades": 1770, "taker_buy_base": 3866.755, "taker_buy_quote": 182106.65557 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 47.01, "high": 47.38, "low": 46.87, "close": 47.21, "volume": 7978.348, "close_time": 1765022399999, "quote_volume": 375544.38842, "trades": 1579, "taker_buy_base": 5118.156, "taker_buy_quote": 240856.83044 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 47.17, "high": 47.22, "low": 46.89, "close": 47.05, "volume": 6508.587, "close_time": 1765025999999, "quote_volume": 306040.02185, "trades": 1368, "taker_buy_base": 4800.543, "taker_buy_quote": 225663.00156 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 47.09, "high": 47.34, "low": 46.98, "close": 47.04, "volume": 3704.933, "close_time": 1765029599999, "quote_volume": 174627.2061, "trades": 1158, "taker_buy_base": 2078.882, "taker_buy_quote": 97993.80592 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 47.04, "high": 47.93, "low": 46.95, "close": 47.45, "volume": 12362.988, "close_time": 1765033199999, "quote_volume": 588500.13686, "trades": 2412, "taker_buy_base": 6249.329, "taker_buy_quote": 297676.88172 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 47.46, "high": 47.65, "low": 46.65, "close": 46.83, "volume": 10662.582, "close_time": 1765036799999, "quote_volume": 502333.24829, "trades": 2299, "taker_buy_base": 4475.422, "taker_buy_quote": 211100.85688 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 46.84, "high": 47.49, "low": 46.83, "close": 47.08, "volume": 6922.986, "close_time": 1765040399999, "quote_volume": 326490.26256, "trades": 1826, "taker_buy_base": 3654.907, "taker_buy_quote": 172347.32024 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 47.07, "high": 47.67, "low": 46.96, "close": 47.45, "volume": 8332.049, "close_time": 1765043999999, "quote_volume": 394538.98623, "trades": 1654, "taker_buy_base": 5567.148, "taker_buy_quote": 263574.55975 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 47.45, "high": 48.68, "low": 47.07, "close": 47.5, "volume": 27208.415, "close_time": 1765047599999, "quote_volume": 1302971.58116, "trades": 3882, "taker_buy_base": 19553.752, "taker_buy_quote": 936751.47581 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 47.5, "high": 47.66, "low": 47.08, "close": 47.11, "volume": 6775.941, "close_time": 1765051199999, "quote_volume": 320688.72125, "trades": 1804, "taker_buy_base": 3156.059, "taker_buy_quote": 149405.77429 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 47.11, "high": 47.34, "low": 46.88, "close": 46.94, "volume": 7436.19, "close_time": 1765054799999, "quote_volume": 350329.85763, "trades": 1357, "taker_buy_base": 4700.775, "taker_buy_quote": 221630.93058 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 46.91, "high": 47.18, "low": 46.68, "close": 46.73, "volume": 4775.11, "close_time": 1765058399999, "quote_volume": 223751.50485, "trades": 1360, "taker_buy_base": 2282.333, "taker_buy_quote": 106956.77827 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 46.72, "high": 47.31, "low": 46.69, "close": 47.28, "volume": 5659.952, "close_time": 1765061999999, "quote_volume": 266048.47218, "trades": 1551, "taker_buy_base": 4167.918, "taker_buy_quote": 195974.20186 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 47.3, "high": 47.6, "low": 46.7, "close": 47.4, "volume": 5067.761, "close_time": 1765065599999, "quote_volume": 239096.0071, "trades": 1650, "taker_buy_base": 1905.88, "taker_buy_quote": 90054.17256 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 47.39, "high": 47.59, "low": 47.07, "close": 47.07, "volume": 5743.535, "close_time": 1765069199999, "quote_volume": 271962.66255, "trades": 3352, "taker_buy_base": 2067.794, "taker_buy_quote": 97929.29658 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 47.07, "high": 47.29, "low": 46.86, "close": 46.87, "volume": 2584.326, "close_time": 1765072799999, "quote_volume": 121731.89224, "trades": 1007, "taker_buy_base": 1267.11, "taker_buy_quote": 59700.03422 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 46.87, "high": 47.49, "low": 46.84, "close": 47.29, "volume": 2192.637, "close_time": 1765076399999, "quote_volume": 103523.08282, "trades": 933, "taker_buy_base": 1482.344, "taker_buy_quote": 69989.8552 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 47.28, "high": 47.37, "low": 47.07, "close": 47.07, "volume": 1952.474, "close_time": 1765079999999, "quote_volume": 92208.88173, "trades": 844, "taker_buy_base": 1162.8, "taker_buy_quote": 54920.37521 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 47.06, "high": 47.17, "low": 46.77, "close": 47.09, "volume": 4462.135, "close_time": 1765083599999, "quote_volume": 209528.71272, "trades": 1020, "taker_buy_base": 1318.204, "taker_buy_quote": 61977.48553 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 47.08, "high": 47.33, "low": 46.94, "close": 47.05, "volume": 2130.194, "close_time": 1765087199999, "quote_volume": 100403.04465, "trades": 876, "taker_buy_base": 1065.539, "taker_buy_quote": 50272.8601 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 47.06, "high": 47.33, "low": 46.85, "close": 47.18, "volume": 3156.97, "close_time": 1765090799999, "quote_volume": 148578.79594, "trades": 1260, "taker_buy_base": 1631.889, "taker_buy_quote": 76845.68399 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 47.17, "high": 47.22, "low": 46.47, "close": 46.64, "volume": 8497.616, "close_time": 1765094399999, "quote_volume": 396867.33299, "trades": 1789, "taker_buy_base": 3427.117, "taker_buy_quote": 159843.87661 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 46.63, "high": 46.64, "low": 45.48, "close": 45.62, "volume": 28609.921, "close_time": 1765097999999, "quote_volume": 1312573.74822, "trades": 5325, "taker_buy_base": 11576.507, "taker_buy_quote": 530560.82967 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 45.62, "high": 45.67, "low": 44.09, "close": 44.61, "volume": 52744.606, "close_time": 1765101599999, "quote_volume": 2356953.62703, "trades": 7561, "taker_buy_base": 26176.529, "taker_buy_quote": 1167941.62966 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 44.6, "high": 45.42, "low": 44.5, "close": 45.18, "volume": 23408.2, "close_time": 1765105199999, "quote_volume": 1052251.83126, "trades": 3220, "taker_buy_base": 10584.162, "taker_buy_quote": 475392.55721 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 45.19, "high": 45.52, "low": 44.81, "close": 44.93, "volume": 13348.43, "close_time": 1765108799999, "quote_volume": 602813.26369, "trades": 2844, "taker_buy_base": 5084.628, "taker_buy_quote": 229925.1231 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 44.91, "high": 45.41, "low": 44.76, "close": 45.17, "volume": 20677.974, "close_time": 1765112399999, "quote_volume": 932597.21153, "trades": 3068, "taker_buy_base": 8952.82, "taker_buy_quote": 403339.77319 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 45.18, "high": 45.49, "low": 44.91, "close": 45.09, "volume": 35073.877, "close_time": 1765115999999, "quote_volume": 1586493.46279, "trades": 4597, "taker_buy_base": 11052.329, "taker_buy_quote": 499580.67286 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 45.09, "high": 45.24, "low": 44.01, "close": 44.42, "volume": 24532.364, "close_time": 1765119599999, "quote_volume": 1090568.8519, "trades": 4488, "taker_buy_base": 9623.262, "taker_buy_quote": 427817.57489 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 44.4, "high": 45.22, "low": 43.76, "close": 45.1, "volume": 27193.884, "close_time": 1765123199999, "quote_volume": 1209513.11555, "trades": 5313, "taker_buy_base": 15479.345, "taker_buy_quote": 688728.26177 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 45.08, "high": 45.45, "low": 44.56, "close": 45.11, "volume": 9583.867, "close_time": 1765126799999, "quote_volume": 431206.79902, "trades": 2694, "taker_buy_base": 5373.888, "taker_buy_quote": 241930.77647 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 45.1, "high": 46.0, "low": 44.74, "close": 45.91, "volume": 17385.865, "close_time": 1765130399999, "quote_volume": 790833.55959, "trades": 3822, "taker_buy_base": 9643.156, "taker_buy_quote": 438912.35809 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 45.91, "high": 46.25, "low": 45.84, "close": 45.85, "volume": 14381.182, "close_time": 1765133999999, "quote_volume": 662565.00057, "trades": 2543, "taker_buy_base": 9238.75, "taker_buy_quote": 425661.27807 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 45.86, "high": 46.11, "low": 45.65, "close": 46.08, "volume": 4961.938, "close_time": 1765137599999, "quote_volume": 227888.39806, "trades": 1551, "taker_buy_base": 2395.619, "taker_buy_quote": 110053.48469 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 46.09, "high": 46.15, "low": 45.79, "close": 45.92, "volume": 5544.128, "close_time": 1765141199999, "quote_volume": 254821.4213, "trades": 1397, "taker_buy_base": 2725.799, "taker_buy_quote": 125291.63927 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 45.91, "high": 45.91, "low": 44.64, "close": 44.84, "volume": 12504.371, "close_time": 1765144799999, "quote_volume": 563338.19273, "trades": 2503, "taker_buy_base": 5666.516, "taker_buy_quote": 255023.55247 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 44.82, "high": 44.85, "low": 43.37, "close": 44.23, "volume": 20223.253, "close_time": 1765148399999, "quote_volume": 889577.14649, "trades": 4381, "taker_buy_base": 10023.168, "taker_buy_quote": 441081.75768 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 44.2, "high": 44.77, "low": 43.97, "close": 44.56, "volume": 3339.223, "close_time": 1765151999999, "quote_volume": 148048.23673, "trades": 1088, "taker_buy_base": 1548.794, "taker_buy_quote": 68677.86001 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 44.55, "high": 45.54, "low": 44.35, "close": 45.17, "volume": 9762.498, "close_time": 1765155599999, "quote_volume": 439348.41443, "trades": 2456, "taker_buy_base": 5149.697, "taker_buy_quote": 231774.52825 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 45.19, "high": 46.0, "low": 45.12, "close": 45.53, "volume": 8383.015, "close_time": 1765159199999, "quote_volume": 382469.09661, "trades": 1776, "taker_buy_base": 5191.478, "taker_buy_quote": 237089.26557 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 45.54, "high": 45.97, "low": 45.37, "close": 45.77, "volume": 7171.231, "close_time": 1765162799999, "quote_volume": 327406.98875, "trades": 1819, "taker_buy_base": 3570.124, "taker_buy_quote": 162990.51982 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 45.79, "high": 46.2, "low": 45.77, "close": 46.02, "volume": 7198.006, "close_time": 1765166399999, "quote_volume": 331158.63567, "trades": 3021, "taker_buy_base": 3427.822, "taker_buy_quote": 157672.21766 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 46.02, "high": 46.6, "low": 46.02, "close": 46.4, "volume": 11106.34, "close_time": 1765169999999, "quote_volume": 514562.60011, "trades": 3832, "taker_buy_base": 5974.919, "taker_buy_quote": 276776.22937 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 46.41, "high": 46.59, "low": 46.26, "close": 46.53, "volume": 4394.642, "close_time": 1765173599999, "quote_volume": 203950.95645, "trades": 2943, "taker_buy_base": 2554.729, "taker_buy_quote": 118592.85467 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 46.52, "high": 46.98, "low": 46.17, "close": 46.88, "volume": 8394.03, "close_time": 1765177199999, "quote_volume": 391531.3792, "trades": 3298, "taker_buy_base": 3846.138, "taker_buy_quote": 179487.62698 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 46.91, "high": 47.82, "low": 46.85, "close": 47.26, "volume": 17446.826, "close_time": 1765180799999, "quote_volume": 826668.97652, "trades": 4907, "taker_buy_base": 9132.622, "taker_buy_quote": 432536.93859 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 47.24, "high": 47.58, "low": 47.05, "close": 47.35, "volume": 7750.311, "close_time": 1765184399999, "quote_volume": 366366.88487, "trades": 4301, "taker_buy_base": 4104.035, "taker_buy_quote": 194033.91722 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 47.35, "high": 48.92, "low": 47.35, "close": 47.99, "volume": 28775.946, "close_time": 1765187999999, "quote_volume": 1385133.56533, "trades": 7865, "taker_buy_base": 13556.361, "taker_buy_quote": 652716.08965 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 47.99, "high": 48.55, "low": 47.8, "close": 48.26, "volume": 19003.893, "close_time": 1765191599999, "quote_volume": 913624.55597, "trades": 5270, "taker_buy_base": 8971.449, "taker_buy_quote": 431428.68073 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 48.26, "high": 48.29, "low": 47.72, "close": 47.8, "volume": 15822.958, "close_time": 1765195199999, "quote_volume": 759876.93313, "trades": 3988, "taker_buy_base": 6943.055, "taker_buy_quote": 333628.76492 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 47.82, "high": 47.85, "low": 47.01, "close": 47.19, "volume": 13437.025, "close_time": 1765198799999, "quote_volume": 636631.43796, "trades": 3960, "taker_buy_base": 6016.528, "taker_buy_quote": 284988.85388 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 47.18, "high": 47.61, "low": 46.88, "close": 46.97, "volume": 9557.378, "close_time": 1765202399999, "quote_volume": 451449.33864, "trades": 2449, "taker_buy_base": 3477.126, "taker_buy_quote": 164139.49968 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 46.95, "high": 48.56, "low": 46.79, "close": 47.92, "volume": 31652.096, "close_time": 1765205999999, "quote_volume": 1511824.79475, "trades": 7399, "taker_buy_base": 19121.114, "taker_buy_quote": 913785.21244 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 47.91, "high": 47.97, "low": 47.0, "close": 47.46, "volume": 19473.995, "close_time": 1765209599999, "quote_volume": 923363.27154, "trades": 4762, "taker_buy_base": 7992.456, "taker_buy_quote": 378916.17063 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 47.48, "high": 49.45, "low": 47.07, "close": 48.84, "volume": 48567.245, "close_time": 1765213199999, "quote_volume": 2357721.79251, "trades": 13548, "taker_buy_base": 28416.627, "taker_buy_quote": 1378156.776 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 48.84, "high": 49.85, "low": 48.33, "close": 49.69, "volume": 43598.356, "close_time": 1765216799999, "quote_volume": 2130212.73456, "trades": 10799, "taker_buy_base": 23374.742, "taker_buy_quote": 1142993.98462 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 49.68, "high": 52.27, "low": 49.64, "close": 51.51, "volume": 118670.756, "close_time": 1765220399999, "quote_volume": 6088822.24965, "trades": 31689, "taker_buy_base": 59610.743, "taker_buy_quote": 3057862.34609 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 51.5, "high": 52.61, "low": 51.21, "close": 51.95, "volume": 29725.18, "close_time": 1765223999999, "quote_volume": 1540365.3863, "trades": 9131, "taker_buy_base": 16117.984, "taker_buy_quote": 836359.88511 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 51.95, "high": 52.22, "low": 50.7, "close": 51.06, "volume": 44225.88, "close_time": 1765227599999, "quote_volume": 2277515.7831, "trades": 11128, "taker_buy_base": 17981.161, "taker_buy_quote": 927420.57508 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 51.05, "high": 51.46, "low": 50.01, "close": 50.16, "volume": 29207.973, "close_time": 1765231199999, "quote_volume": 1479398.69827, "trades": 12170, "taker_buy_base": 11800.267, "taker_buy_quote": 598156.85678 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 50.18, "high": 50.24, "low": 49.1, "close": 49.27, "volume": 33564.066, "close_time": 1765234799999, "quote_volume": 1667119.90955, "trades": 11512, "taker_buy_base": 15248.724, "taker_buy_quote": 757337.26914 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 49.26, "high": 49.74, "low": 49.04, "close": 49.69, "volume": 14590.206, "close_time": 1765238399999, "quote_volume": 720290.07489, "trades": 5085, "taker_buy_base": 7371.63, "taker_buy_quote": 364139.03996 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 49.68, "high": 50.21, "low": 49.23, "close": 49.43, "volume": 17445.299, "close_time": 1765241999999, "quote_volume": 867631.29005, "trades": 5539, "taker_buy_base": 8220.126, "taker_buy_quote": 409436.85916 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 49.44, "high": 49.57, "low": 47.7, "close": 47.98, "volume": 30897.331, "close_time": 1765245599999, "quote_volume": 1495967.11705, "trades": 8703, "taker_buy_base": 8903.302, "taker_buy_quote": 430250.33159 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 47.95, "high": 48.6, "low": 47.86, "close": 48.06, "volume": 23032.007, "close_time": 1765249199999, "quote_volume": 1110228.71053, "trades": 4809, "taker_buy_base": 14495.005, "taker_buy_quote": 699042.4081 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 48.06, "high": 48.27, "low": 47.43, "close": 48.18, "volume": 11164.085, "close_time": 1765252799999, "quote_volume": 534283.42751, "trades": 3369, "taker_buy_base": 4727.193, "taker_buy_quote": 226205.10283 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 48.18, "high": 48.18, "low": 47.25, "close": 47.51, "volume": 19641.542, "close_time": 1765256399999, "quote_volume": 937990.95829, "trades": 3709, "taker_buy_base": 4934.298, "taker_buy_quote": 235873.28603 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 47.47, "high": 48.24, "low": 47.2, "close": 47.96, "volume": 13847.163, "close_time": 1765259999999, "quote_volume": 661178.11742, "trades": 3427, "taker_buy_base": 7434.475, "taker_buy_quote": 355210.87162 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 47.95, "high": 49.0, "low": 47.9, "close": 48.69, "volume": 22471.628, "close_time": 1765263599999, "quote_volume": 1086430.56704, "trades": 6407, "taker_buy_base": 9806.134, "taker_buy_quote": 473993.60149 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 48.66, "high": 49.38, "low": 48.27, "close": 48.81, "volume": 19242.971, "close_time": 1765267199999, "quote_volume": 939872.21311, "trades": 7654, "taker_buy_base": 9846.237, "taker_buy_quote": 480861.83005 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 48.82, "high": 49.35, "low": 48.37, "close": 48.45, "volume": 19476.462, "close_time": 1765270799999, "quote_volume": 952935.94944, "trades": 6845, "taker_buy_base": 7516.711, "taker_buy_quote": 368405.33132 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 48.46, "high": 48.52, "low": 47.78, "close": 48.12, "volume": 22620.237, "close_time": 1765274399999, "quote_volume": 1088604.21001, "trades": 5465, "taker_buy_base": 9143.273, "taker_buy_quote": 440534.37332 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 48.14, "high": 48.46, "low": 47.92, "close": 48.1, "volume": 15573.834, "close_time": 1765277999999, "quote_volume": 750330.28093, "trades": 2623, "taker_buy_base": 9285.189, "taker_buy_quote": 447608.31097 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 48.08, "high": 48.32, "low": 47.43, "close": 48.0, "volume": 16706.648, "close_time": 1765281599999, "quote_volume": 799694.96935, "trades": 3586, "taker_buy_base": 5967.769, "taker_buy_quote": 286185.35115 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 48.02, "high": 49.85, "low": 47.88, "close": 49.32, "volume": 33473.199, "close_time": 1765285199999, "quote_volume": 1642939.38403, "trades": 7629, "taker_buy_base": 18131.282, "taker_buy_quote": 890389.51516 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 49.32, "high": 50.17, "low": 48.99, "close": 49.82, "volume": 39358.701, "close_time": 1765288799999, "quote_volume": 1947897.17119, "trades": 9065, "taker_buy_base": 16443.007, "taker_buy_quote": 815397.62004 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 49.83, "high": 50.2, "low": 49.16, "close": 49.64, "volume": 28272.304, "close_time": 1765292399999, "quote_volume": 1405807.39347, "trades": 8082, "taker_buy_base": 11926.656, "taker_buy_quote": 594018.26144 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 49.65, "high": 50.88, "low": 49.58, "close": 50.62, "volume": 38190.978, "close_time": 1765295999999, "quote_volume": 1922473.0, "trades": 11050, "taker_buy_base": 19831.411, "taker_buy_quote": 998225.67079 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 50.63, "high": 51.43, "low": 49.48, "close": 49.81, "volume": 66052.872, "close_time": 1765299599999, "quote_volume": 3333587.62401, "trades": 15590, "taker_buy_base": 28054.541, "taker_buy_quote": 1417114.04108 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 49.82, "high": 50.25, "low": 48.73, "close": 49.79, "volume": 47053.118, "close_time": 1765303199999, "quote_volume": 2337462.49094, "trades": 13952, "taker_buy_base": 17296.313, "taker_buy_quote": 860073.98513 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 49.78, "high": 50.4, "low": 49.76, "close": 50.37, "volume": 14525.31, "close_time": 1765306799999, "quote_volume": 728376.65844, "trades": 5205, "taker_buy_base": 8373.035, "taker_buy_quote": 419855.73774 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 50.34, "high": 50.38, "low": 49.93, "close": 50.19, "volume": 8464.99, "close_time": 1765310399999, "quote_volume": 424923.73901, "trades": 3094, "taker_buy_base": 4768.867, "taker_buy_quote": 239471.00056 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 50.2, "high": 50.2, "low": 49.42, "close": 49.77, "volume": 12477.751, "close_time": 1765313999999, "quote_volume": 621293.29134, "trades": 3837, "taker_buy_base": 5155.116, "taker_buy_quote": 256825.65248 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 49.77, "high": 49.94, "low": 49.09, "close": 49.43, "volume": 9729.56, "close_time": 1765317599999, "quote_volume": 482231.32419, "trades": 2916, "taker_buy_base": 3425.039, "taker_buy_quote": 169811.09784 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 49.43, "high": 50.32, "low": 49.38, "close": 49.96, "volume": 12893.683, "close_time": 1765321199999, "quote_volume": 645382.71659, "trades": 3318, "taker_buy_base": 5759.203, "taker_buy_quote": 288185.29417 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 49.95, "high": 50.5, "low": 49.82, "close": 50.42, "volume": 10292.536, "close_time": 1765324799999, "quote_volume": 517021.418, "trades": 2330, "taker_buy_base": 6217.16, "taker_buy_quote": 312432.36131 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 50.4, "high": 50.84, "low": 49.68, "close": 50.17, "volume": 27908.178, "close_time": 1765328399999, "quote_volume": 1400273.64871, "trades": 4824, "taker_buy_base": 10830.54, "taker_buy_quote": 544444.07092 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 50.18, "high": 52.6, "low": 49.82, "close": 52.38, "volume": 68128.781, "close_time": 1765331999999, "quote_volume": 3499017.45828, "trades": 16270, "taker_buy_base": 40833.99, "taker_buy_quote": 2097521.94143 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 52.36, "high": 53.42, "low": 51.26, "close": 51.78, "volume": 41516.24, "close_time": 1765335599999, "quote_volume": 2172830.98105, "trades": 10953, "taker_buy_base": 19311.189, "taker_buy_quote": 1012871.9443 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 51.75, "high": 53.24, "low": 51.3, "close": 51.46, "volume": 22941.79, "close_time": 1765339199999, "quote_volume": 1201124.63228, "trades": 7271, "taker_buy_base": 10053.042, "taker_buy_quote": 527094.95813 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 51.47, "high": 52.11, "low": 51.03, "close": 51.19, "volume": 12238.722, "close_time": 1765342799999, "quote_volume": 629991.73182, "trades": 4721, "taker_buy_base": 4459.959, "taker_buy_quote": 229689.5645 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 51.2, "high": 51.54, "low": 50.85, "close": 51.28, "volume": 11780.366, "close_time": 1765346399999, "quote_volume": 602197.78618, "trades": 3731, "taker_buy_base": 4401.796, "taker_buy_quote": 225305.65467 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 51.29, "high": 51.3, "low": 50.59, "close": 50.82, "volume": 10583.991, "close_time": 1765349999999, "quote_volume": 539038.26094, "trades": 2610, "taker_buy_base": 3255.556, "taker_buy_quote": 165837.42815 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 50.81, "high": 50.81, "low": 50.03, "close": 50.18, "volume": 10162.69, "close_time": 1765353599999, "quote_volume": 512616.31671, "trades": 2834, "taker_buy_base": 3862.828, "taker_buy_quote": 194883.32914 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 50.18, "high": 50.19, "low": 49.22, "close": 49.39, "volume": 14035.439, "close_time": 1765357199999, "quote_volume": 697075.80378, "trades": 3699, "taker_buy_base": 5869.647, "taker_buy_quote": 291703.56362 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 49.41, "high": 49.75, "low": 49.2, "close": 49.46, "volume": 15500.294, "close_time": 1765360799999, "quote_volume": 766877.38901, "trades": 4569, "taker_buy_base": 8124.849, "taker_buy_quote": 401948.35519 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 49.47, "high": 49.81, "low": 48.39, "close": 48.65, "volume": 21741.545, "close_time": 1765364399999, "quote_volume": 1063161.32202, "trades": 5440, "taker_buy_base": 9620.226, "taker_buy_quote": 470804.53026 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 48.65, "high": 48.93, "low": 48.13, "close": 48.32, "volume": 18441.446, "close_time": 1765367999999, "quote_volume": 895833.88568, "trades": 3145, "taker_buy_base": 8042.706, "taker_buy_quote": 391105.52961 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 48.32, "high": 48.8, "low": 48.26, "close": 48.56, "volume": 10004.807, "close_time": 1765371599999, "quote_volume": 485028.02945, "trades": 2335, "taker_buy_base": 5304.163, "taker_buy_quote": 257133.63895 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 48.55, "high": 48.82, "low": 48.2, "close": 48.55, "volume": 19999.934, "close_time": 1765375199999, "quote_volume": 969264.54801, "trades": 4722, "taker_buy_base": 6592.189, "taker_buy_quote": 319704.44563 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 48.55, "high": 48.57, "low": 48.14, "close": 48.53, "volume": 8723.736, "close_time": 1765378799999, "quote_volume": 422194.92037, "trades": 6783, "taker_buy_base": 5129.624, "taker_buy_quote": 248337.27097 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 48.47, "high": 48.92, "low": 48.17, "close": 48.34, "volume": 10116.078, "close_time": 1765382399999, "quote_volume": 490991.20024, "trades": 3319, "taker_buy_base": 5925.96, "taker_buy_quote": 287812.86179 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 48.33, "high": 48.9, "low": 48.2, "close": 48.67, "volume": 9086.903, "close_time": 1765385999999, "quote_volume": 441961.95514, "trades": 2258, "taker_buy_base": 5186.329, "taker_buy_quote": 252410.36624 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 48.69, "high": 48.8, "low": 48.27, "close": 48.7, "volume": 7949.522, "close_time": 1765389599999, "quote_volume": 385917.47158, "trades": 2421, "taker_buy_base": 3280.503, "taker_buy_quote": 159325.79305 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 48.68, "high": 49.13, "low": 48.31, "close": 48.59, "volume": 8814.188, "close_time": 1765393199999, "quote_volume": 429801.89202, "trades": 2942, "taker_buy_base": 3723.042, "taker_buy_quote": 181468.38664 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 48.6, "high": 49.25, "low": 47.99, "close": 48.72, "volume": 21013.396, "close_time": 1765396799999, "quote_volume": 1019452.90691, "trades": 5343, "taker_buy_base": 9187.593, "taker_buy_quote": 446226.53097 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 48.72, "high": 49.7, "low": 47.91, "close": 48.02, "volume": 26587.303, "close_time": 1765400399999, "quote_volume": 1300581.19207, "trades": 5397, "taker_buy_base": 14724.27, "taker_buy_quote": 721465.40132 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 48.02, "high": 48.27, "low": 46.83, "close": 47.0, "volume": 31241.79, "close_time": 1765403999999, "quote_volume": 1482382.26292, "trades": 6964, "taker_buy_base": 11751.772, "taker_buy_quote": 558195.04652 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 47.0, "high": 47.34, "low": 46.48, "close": 47.24, "volume": 11881.109, "close_time": 1765407599999, "quote_volume": 557345.12678, "trades": 3126, "taker_buy_base": 5328.001, "taker_buy_quote": 250074.11013 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 47.2, "high": 47.39, "low": 46.72, "close": 46.85, "volume": 11403.239, "close_time": 1765411199999, "quote_volume": 535486.6822, "trades": 2735, "taker_buy_base": 5954.355, "taker_buy_quote": 279596.098 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 46.82, "high": 47.0, "low": 46.13, "close": 46.29, "volume": 13649.486, "close_time": 1765414799999, "quote_volume": 634023.25283, "trades": 3964, "taker_buy_base": 7646.257, "taker_buy_quote": 355056.00669 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 46.27, "high": 46.28, "low": 45.65, "close": 45.85, "volume": 21492.747, "close_time": 1765418399999, "quote_volume": 986968.99707, "trades": 4047, "taker_buy_base": 10162.314, "taker_buy_quote": 466687.9339 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 45.81, "high": 46.32, "low": 45.71, "close": 46.13, "volume": 10744.826, "close_time": 1765421999999, "quote_volume": 493877.91881, "trades": 2833, "taker_buy_base": 5243.021, "taker_buy_quote": 240913.11227 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 46.14, "high": 46.21, "low": 45.52, "close": 45.57, "volume": 8181.225, "close_time": 1765425599999, "quote_volume": 374420.12439, "trades": 2428, "taker_buy_base": 3141.26, "taker_buy_quote": 144039.95264 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 45.57, "high": 46.2, "low": 45.51, "close": 45.94, "volume": 10764.341, "close_time": 1765429199999, "quote_volume": 494344.87376, "trades": 2766, "taker_buy_base": 5484.834, "taker_buy_quote": 251855.23892 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 45.94, "high": 46.36, "low": 45.92, "close": 46.23, "volume": 4555.918, "close_time": 1765432799999, "quote_volume": 210074.23717, "trades": 1253, "taker_buy_base": 3082.311, "taker_buy_quote": 142111.55025 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 46.23, "high": 47.67, "low": 46.22, "close": 47.42, "volume": 26066.344, "close_time": 1765436399999, "quote_volume": 1227925.51799, "trades": 5148, "taker_buy_base": 12760.567, "taker_buy_quote": 600965.24473 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 47.38, "high": 47.56, "low": 46.84, "close": 47.14, "volume": 7613.242, "close_time": 1765439999999, "quote_volume": 359192.18182, "trades": 1922, "taker_buy_base": 3909.213, "taker_buy_quote": 184398.84869 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 47.14, "high": 47.23, "low": 46.3, "close": 46.3, "volume": 14971.069, "close_time": 1765443599999, "quote_volume": 699352.42285, "trades": 3852, "taker_buy_base": 4635.232, "taker_buy_quote": 216194.09117 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 46.31, "high": 46.87, "low": 46.23, "close": 46.57, "volume": 13403.561, "close_time": 1765447199999, "quote_volume": 624805.29151, "trades": 2926, "taker_buy_base": 9034.966, "taker_buy_quote": 421174.73752 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 46.58, "high": 46.91, "low": 46.06, "close": 46.28, "volume": 6825.351, "close_time": 1765450799999, "quote_volume": 316233.23217, "trades": 2733, "taker_buy_base": 3730.897, "taker_buy_quote": 172898.82078 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 46.27, "high": 47.49, "low": 46.25, "close": 47.27, "volume": 20017.822, "close_time": 1765454399999, "quote_volume": 943961.61578, "trades": 5735, "taker_buy_base": 10815.906, "taker_buy_quote": 509861.86505 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 47.26, "high": 49.16, "low": 47.0, "close": 49.03, "volume": 31071.349, "close_time": 1765457999999, "quote_volume": 1496578.39353, "trades": 8158, "taker_buy_base": 18919.429, "taker_buy_quote": 911205.57979 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 48.99, "high": 49.45, "low": 47.94, "close": 48.46, "volume": 26767.41, "close_time": 1765461599999, "quote_volume": 1302324.18845, "trades": 6267, "taker_buy_base": 11147.858, "taker_buy_quote": 543268.38305 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 48.45, "high": 49.0, "low": 47.97, "close": 48.7, "volume": 17471.603, "close_time": 1765465199999, "quote_volume": 849152.2547, "trades": 4945, "taker_buy_base": 8123.244, "taker_buy_quote": 394627.07009 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 48.68, "high": 49.04, "low": 48.29, "close": 48.8, "volume": 9839.6, "close_time": 1765468799999, "quote_volume": 479066.72558, "trades": 3324, "taker_buy_base": 5150.717, "taker_buy_quote": 250951.06794 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 48.8, "high": 49.09, "low": 47.33, "close": 47.66, "volume": 29046.875, "close_time": 1765472399999, "quote_volume": 1399393.15259, "trades": 6314, "taker_buy_base": 10265.693, "taker_buy_quote": 495173.15762 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 47.66, "high": 48.22, "low": 47.35, "close": 47.67, "volume": 9103.313, "close_time": 1765475999999, "quote_volume": 434470.4947, "trades": 3009, "taker_buy_base": 4629.477, "taker_buy_quote": 221030.49035 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 47.68, "high": 49.05, "low": 47.45, "close": 48.96, "volume": 13686.135, "close_time": 1765479599999, "quote_volume": 662040.53674, "trades": 3923, "taker_buy_base": 8197.345, "taker_buy_quote": 396616.69827 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 48.95, "high": 49.13, "low": 48.19, "close": 48.34, "volume": 13459.309, "close_time": 1765483199999, "quote_volume": 655407.65911, "trades": 4143, "taker_buy_base": 6817.645, "taker_buy_quote": 332182.89038 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 48.33, "high": 49.03, "low": 48.28, "close": 48.85, "volume": 8019.426, "close_time": 1765486799999, "quote_volume": 390537.63121, "trades": 2583, "taker_buy_base": 5285.484, "taker_buy_quote": 257527.98353 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 48.85, "high": 49.62, "low": 48.76, "close": 48.8, "volume": 19148.637, "close_time": 1765490399999, "quote_volume": 941967.0932, "trades": 4365, "taker_buy_base": 10918.147, "taker_buy_quote": 537169.12756 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 48.79, "high": 48.91, "low": 47.86, "close": 48.0, "volume": 9727.174, "close_time": 1765493999999, "quote_volume": 468925.64884, "trades": 3789, "taker_buy_base": 3972.653, "taker_buy_quote": 191669.72062 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 47.99, "high": 48.35, "low": 47.72, "close": 48.08, "volume": 7836.694, "close_time": 1765497599999, "quote_volume": 376424.07924, "trades": 4908, "taker_buy_base": 3183.815, "taker_buy_quote": 153163.11599 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 48.07, "high": 48.13, "low": 47.56, "close": 47.58, "volume": 5112.523, "close_time": 1765501199999, "quote_volume": 244633.29787, "trades": 2227, "taker_buy_base": 2018.772, "taker_buy_quote": 96583.99095 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 47.6, "high": 48.59, "low": 47.54, "close": 48.03, "volume": 22778.067, "close_time": 1765504799999, "quote_volume": 1096127.28745, "trades": 5012, "taker_buy_base": 9851.633, "taker_buy_quote": 473435.34093 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 48.01, "high": 48.01, "low": 47.56, "close": 47.73, "volume": 6398.819, "close_time": 1765508399999, "quote_volume": 305775.37464, "trades": 1825, "taker_buy_base": 3908.416, "taker_buy_quote": 186793.5602 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 47.73, "high": 47.74, "low": 47.15, "close": 47.48, "volume": 7596.241, "close_time": 1765511999999, "quote_volume": 359690.33947, "trades": 2518, "taker_buy_base": 3437.536, "taker_buy_quote": 162736.7321 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 47.48, "high": 47.8, "low": 47.48, "close": 47.62, "volume": 6856.5, "close_time": 1765515599999, "quote_volume": 326600.7052, "trades": 1836, "taker_buy_base": 4115.459, "taker_buy_quote": 196090.23645 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 47.63, "high": 47.8, "low": 47.35, "close": 47.59, "volume": 5632.246, "close_time": 1765519199999, "quote_volume": 267939.81766, "trades": 1774, "taker_buy_base": 1830.496, "taker_buy_quote": 87046.40219 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 47.61, "high": 48.08, "low": 47.48, "close": 47.5, "volume": 9525.527, "close_time": 1765522799999, "quote_volume": 454828.48104, "trades": 2242, "taker_buy_base": 6031.513, "taker_buy_quote": 288043.52047 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 47.5, "high": 47.8, "low": 47.35, "close": 47.54, "volume": 5291.165, "close_time": 1765526399999, "quote_volume": 251256.61312, "trades": 1335, "taker_buy_base": 3156.349, "taker_buy_quote": 149781.42609 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 47.54, "high": 47.65, "low": 47.29, "close": 47.45, "volume": 4969.463, "close_time": 1765529999999, "quote_volume": 235860.00026, "trades": 1255, "taker_buy_base": 1818.077, "taker_buy_quote": 86344.37382 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 47.46, "high": 47.73, "low": 47.25, "close": 47.64, "volume": 9530.585, "close_time": 1765533599999, "quote_volume": 452448.69444, "trades": 1653, "taker_buy_base": 7292.707, "taker_buy_quote": 346233.53936 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 47.63, "high": 48.7, "low": 47.61, "close": 48.64, "volume": 13234.904, "close_time": 1765537199999, "quote_volume": 637562.04312, "trades": 3071, "taker_buy_base": 7069.5, "taker_buy_quote": 340554.49357 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 48.63, "high": 48.68, "low": 47.74, "close": 47.95, "volume": 8375.036, "close_time": 1765540799999, "quote_volume": 402028.80126, "trades": 2498, "taker_buy_base": 4294.281, "taker_buy_quote": 205971.72603 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 47.95, "high": 48.37, "low": 47.84, "close": 48.14, "volume": 7033.92, "close_time": 1765544399999, "quote_volume": 338183.78012, "trades": 1864, "taker_buy_base": 3952.593, "taker_buy_quote": 190027.47027 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 48.14, "high": 48.37, "low": 47.64, "close": 47.65, "volume": 4721.824, "close_time": 1765547999999, "quote_volume": 226418.06931, "trades": 1650, "taker_buy_base": 2696.42, "taker_buy_quote": 129402.67346 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 47.65, "high": 48.22, "low": 47.4, "close": 47.69, "volume": 7633.173, "close_time": 1765551599999, "quote_volume": 365095.81724, "trades": 2261, "taker_buy_base": 3891.531, "taker_buy_quote": 186168.08194 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 47.69, "high": 47.86, "low": 46.1, "close": 46.24, "volume": 33373.956, "close_time": 1765555199999, "quote_volume": 1564910.46258, "trades": 6326, "taker_buy_base": 13422.489, "taker_buy_quote": 629339.30627 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 46.24, "high": 46.54, "low": 45.7, "close": 46.09, "volume": 25081.935, "close_time": 1765558799999, "quote_volume": 1157679.57075, "trades": 5036, "taker_buy_base": 13715.803, "taker_buy_quote": 633461.39076 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 46.1, "high": 46.64, "low": 45.94, "close": 46.0, "volume": 6445.572, "close_time": 1765562399999, "quote_volume": 297835.78887, "trades": 2073, "taker_buy_base": 2422.715, "taker_buy_quote": 112078.92585 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 46.02, "high": 46.58, "low": 46.0, "close": 46.21, "volume": 4925.645, "close_time": 1765565999999, "quote_volume": 228244.11272, "trades": 1606, "taker_buy_base": 2402.413, "taker_buy_quote": 111343.2304 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 46.21, "high": 46.24, "low": 45.53, "close": 45.79, "volume": 10442.84, "close_time": 1765569599999, "quote_volume": 479586.45552, "trades": 2312, "taker_buy_base": 3321.309, "taker_buy_quote": 152409.16356 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 45.8, "high": 46.14, "low": 45.73, "close": 46.08, "volume": 3882.498, "close_time": 1765573199999, "quote_volume": 178262.71798, "trades": 1384, "taker_buy_base": 1263.813, "taker_buy_quote": 58050.45993 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 46.07, "high": 46.4, "low": 45.99, "close": 46.17, "volume": 2334.364, "close_time": 1765576799999, "quote_volume": 107968.86752, "trades": 788, "taker_buy_base": 1318.424, "taker_buy_quote": 60982.48071 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 46.16, "high": 46.52, "low": 46.16, "close": 46.35, "volume": 1778.532, "close_time": 1765580399999, "quote_volume": 82518.39219, "trades": 591, "taker_buy_base": 782.254, "taker_buy_quote": 36280.90152 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 46.33, "high": 46.68, "low": 46.3, "close": 46.51, "volume": 3772.278, "close_time": 1765583999999, "quote_volume": 175400.35859, "trades": 1629, "taker_buy_base": 1650.124, "taker_buy_quote": 76739.20351 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 46.51, "high": 46.61, "low": 46.13, "close": 46.13, "volume": 3390.683, "close_time": 1765587599999, "quote_volume": 157407.15662, "trades": 1418, "taker_buy_base": 1026.105, "taker_buy_quote": 47648.92879 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 46.12, "high": 46.23, "low": 45.66, "close": 45.8, "volume": 6661.238, "close_time": 1765591199999, "quote_volume": 305876.01888, "trades": 1460, "taker_buy_base": 3434.875, "taker_buy_quote": 157750.95832 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 45.81, "high": 46.31, "low": 45.81, "close": 46.2, "volume": 3923.407, "close_time": 1765594799999, "quote_volume": 180926.11516, "trades": 1015, "taker_buy_base": 1493.576, "taker_buy_quote": 68832.42063 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 46.2, "high": 46.49, "low": 46.13, "close": 46.4, "volume": 2019.359, "close_time": 1765598399999, "quote_volume": 93478.25717, "trades": 840, "taker_buy_base": 1267.523, "taker_buy_quote": 58685.89186 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 46.41, "high": 47.2, "low": 46.19, "close": 46.75, "volume": 10940.555, "close_time": 1765601999999, "quote_volume": 511982.85127, "trades": 2207, "taker_buy_base": 4306.417, "taker_buy_quote": 201199.83382 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 46.74, "high": 47.16, "low": 46.49, "close": 46.78, "volume": 3646.142, "close_time": 1765605599999, "quote_volume": 170437.27198, "trades": 1487, "taker_buy_base": 1828.68, "taker_buy_quote": 85520.03809 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 46.79, "high": 47.11, "low": 45.58, "close": 45.94, "volume": 17175.692, "close_time": 1765609199999, "quote_volume": 791895.25786, "trades": 4860, "taker_buy_base": 4167.513, "taker_buy_quote": 192413.11903 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 45.94, "high": 46.32, "low": 45.83, "close": 46.24, "volume": 5818.444, "close_time": 1765612799999, "quote_volume": 268200.65211, "trades": 1640, "taker_buy_base": 1636.006, "taker_buy_quote": 75425.06436 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 46.22, "high": 46.45, "low": 45.97, "close": 46.07, "volume": 9007.136, "close_time": 1765616399999, "quote_volume": 415908.4284, "trades": 1663, "taker_buy_base": 3717.224, "taker_buy_quote": 171775.3272 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 46.05, "high": 46.24, "low": 45.86, "close": 45.92, "volume": 7933.567, "close_time": 1765619999999, "quote_volume": 365051.51979, "trades": 1817, "taker_buy_base": 5332.949, "taker_buy_quote": 245483.76413 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 45.91, "high": 46.19, "low": 45.8, "close": 45.93, "volume": 3562.039, "close_time": 1765623599999, "quote_volume": 163727.88394, "trades": 1192, "taker_buy_base": 1534.961, "taker_buy_quote": 70629.65349 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 45.93, "high": 46.1, "low": 45.8, "close": 45.96, "volume": 2024.75, "close_time": 1765627199999, "quote_volume": 93027.88499, "trades": 831, "taker_buy_base": 1076.504, "taker_buy_quote": 49456.32003 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 45.96, "high": 46.1, "low": 44.5, "close": 44.92, "volume": 33930.406, "close_time": 1765630799999, "quote_volume": 1528597.78907, "trades": 5075, "taker_buy_base": 10288.686, "taker_buy_quote": 463071.8904 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 44.92, "high": 45.23, "low": 44.8, "close": 44.87, "volume": 13336.296, "close_time": 1765634399999, "quote_volume": 600326.33305, "trades": 2468, "taker_buy_base": 5176.731, "taker_buy_quote": 232978.23446 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 44.88, "high": 44.91, "low": 44.48, "close": 44.79, "volume": 10237.785, "close_time": 1765637999999, "quote_volume": 457748.67503, "trades": 2187, "taker_buy_base": 3876.513, "taker_buy_quote": 173311.07211 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 44.77, "high": 45.22, "low": 44.76, "close": 44.97, "volume": 5306.582, "close_time": 1765641599999, "quote_volume": 238738.73041, "trades": 1690, "taker_buy_base": 1938.747, "taker_buy_quote": 87300.41033 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 44.94, "high": 45.14, "low": 44.61, "close": 44.76, "volume": 9755.473, "close_time": 1765645199999, "quote_volume": 437911.38624, "trades": 1981, "taker_buy_base": 2546.382, "taker_buy_quote": 114247.0953 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 44.78, "high": 44.84, "low": 44.61, "close": 44.69, "volume": 4339.854, "close_time": 1765648799999, "quote_volume": 194102.96708, "trades": 1434, "taker_buy_base": 2187.125, "taker_buy_quote": 97855.94896 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 44.68, "high": 44.95, "low": 44.65, "close": 44.76, "volume": 5752.833, "close_time": 1765652399999, "quote_volume": 257628.42655, "trades": 1404, "taker_buy_base": 2519.844, "taker_buy_quote": 112787.71297 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 44.76, "high": 45.16, "low": 44.67, "close": 45.06, "volume": 5997.86, "close_time": 1765655999999, "quote_volume": 269622.08077, "trades": 1638, "taker_buy_base": 3170.109, "taker_buy_quote": 142563.16605 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 45.08, "high": 45.11, "low": 44.71, "close": 44.73, "volume": 3516.856, "close_time": 1765659599999, "quote_volume": 158122.0147, "trades": 760, "taker_buy_base": 1820.257, "taker_buy_quote": 81768.79802 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 44.73, "high": 44.76, "low": 44.26, "close": 44.72, "volume": 8150.722, "close_time": 1765663199999, "quote_volume": 362982.60478, "trades": 1523, "taker_buy_base": 3992.704, "taker_buy_quote": 177779.99754 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 44.74, "high": 44.86, "low": 44.55, "close": 44.72, "volume": 3541.01, "close_time": 1765666799999, "quote_volume": 158371.64362, "trades": 1020, "taker_buy_base": 1666.136, "taker_buy_quote": 74539.04036 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 44.72, "high": 45.1, "low": 44.61, "close": 44.96, "volume": 3069.114, "close_time": 1765670399999, "quote_volume": 137745.56705, "trades": 885, "taker_buy_base": 1541.658, "taker_buy_quote": 69181.53583 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 44.97, "high": 45.22, "low": 44.78, "close": 45.14, "volume": 2769.255, "close_time": 1765673999999, "quote_volume": 124742.42893, "trades": 859, "taker_buy_base": 2004.602, "taker_buy_quote": 90312.9544 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 45.16, "high": 45.3, "low": 45.0, "close": 45.0, "volume": 3754.477, "close_time": 1765677599999, "quote_volume": 169560.41892, "trades": 1052, "taker_buy_base": 1802.37, "taker_buy_quote": 81411.0237 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 45.07, "high": 45.4, "low": 45.03, "close": 45.37, "volume": 2365.621, "close_time": 1765681199999, "quote_volume": 107077.40174, "trades": 721, "taker_buy_base": 1243.161, "taker_buy_quote": 56269.9808 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 45.38, "high": 45.44, "low": 45.24, "close": 45.32, "volume": 1051.602, "close_time": 1765684799999, "quote_volume": 47690.00536, "trades": 414, "taker_buy_base": 368.878, "taker_buy_quote": 16728.76097 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 45.32, "high": 45.49, "low": 44.97, "close": 44.99, "volume": 2175.297, "close_time": 1765688399999, "quote_volume": 98250.77296, "trades": 863, "taker_buy_base": 1116.614, "taker_buy_quote": 50446.89703 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 44.99, "high": 45.08, "low": 44.57, "close": 44.63, "volume": 10267.481, "close_time": 1765691999999, "quote_volume": 460329.43239, "trades": 1303, "taker_buy_base": 4565.172, "taker_buy_quote": 205032.69778 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 44.62, "high": 44.71, "low": 44.27, "close": 44.5, "volume": 5172.552, "close_time": 1765695599999, "quote_volume": 230084.27312, "trades": 1065, "taker_buy_base": 1115.565, "taker_buy_quote": 49596.10329 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 44.49, "high": 44.56, "low": 43.88, "close": 44.07, "volume": 14553.959, "close_time": 1765699199999, "quote_volume": 643549.61702, "trades": 2278, "taker_buy_base": 4096.869, "taker_buy_quote": 181151.01052 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 44.08, "high": 44.3, "low": 43.88, "close": 43.92, "volume": 6299.471, "close_time": 1765702799999, "quote_volume": 277561.7797, "trades": 1380, "taker_buy_base": 3084.089, "taker_buy_quote": 135876.07904 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 43.91, "high": 44.24, "low": 43.82, "close": 44.06, "volume": 5608.758, "close_time": 1765706399999, "quote_volume": 247411.32361, "trades": 1413, "taker_buy_base": 3207.409, "taker_buy_quote": 141520.83126 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 44.04, "high": 44.4, "low": 43.67, "close": 44.27, "volume": 9224.036, "close_time": 1765709999999, "quote_volume": 406804.59497, "trades": 1577, "taker_buy_base": 6645.363, "taker_buy_quote": 293213.77799 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 44.27, "high": 44.44, "low": 43.5, "close": 44.12, "volume": 12015.856, "close_time": 1765713599999, "quote_volume": 528314.36323, "trades": 2478, "taker_buy_base": 6195.099, "taker_buy_quote": 272919.29675 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 44.11, "high": 44.37, "low": 43.95, "close": 44.16, "volume": 4336.746, "close_time": 1765717199999, "quote_volume": 191531.24338, "trades": 1240, "taker_buy_base": 2262.965, "taker_buy_quote": 100048.25465 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 44.15, "high": 44.15, "low": 43.66, "close": 43.75, "volume": 3406.198, "close_time": 1765720799999, "quote_volume": 149322.23215, "trades": 1226, "taker_buy_base": 1175.545, "taker_buy_quote": 51566.81479 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 43.77, "high": 43.84, "low": 42.5, "close": 42.62, "volume": 29008.373, "close_time": 1765724399999, "quote_volume": 1249980.0549, "trades": 5096, "taker_buy_base": 7778.989, "taker_buy_quote": 334904.19777 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 42.6, "high": 42.83, "low": 41.84, "close": 42.06, "volume": 23552.452, "close_time": 1765727999999, "quote_volume": 996099.17382, "trades": 4726, "taker_buy_base": 7044.191, "taker_buy_quote": 298031.91736 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 42.06, "high": 42.78, "low": 41.98, "close": 42.56, "volume": 6266.242, "close_time": 1765731599999, "quote_volume": 266105.789, "trades": 1706, "taker_buy_base": 3332.58, "taker_buy_quote": 141639.83737 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 42.55, "high": 42.68, "low": 42.11, "close": 42.18, "volume": 4353.827, "close_time": 1765735199999, "quote_volume": 184172.69057, "trades": 1669, "taker_buy_base": 2259.571, "taker_buy_quote": 95613.30511 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 42.18, "high": 42.28, "low": 41.68, "close": 42.22, "volume": 7427.423, "close_time": 1765738799999, "quote_volume": 311989.23314, "trades": 2037, "taker_buy_base": 3047.833, "taker_buy_quote": 128125.02288 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 42.22, "high": 42.22, "low": 41.85, "close": 41.86, "volume": 4460.604, "close_time": 1765742399999, "quote_volume": 187104.09512, "trades": 1213, "taker_buy_base": 2212.713, "taker_buy_quote": 92804.51597 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 41.85, "high": 41.98, "low": 41.5, "close": 41.6, "volume": 7125.333, "close_time": 1765745999999, "quote_volume": 296986.66658, "trades": 1659, "taker_buy_base": 2638.258, "taker_buy_quote": 109986.67512 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 41.6, "high": 41.77, "low": 41.0, "close": 41.16, "volume": 12629.474, "close_time": 1765749599999, "quote_volume": 522238.14994, "trades": 1998, "taker_buy_base": 3297.53, "taker_buy_quote": 136459.65024 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 41.16, "high": 41.36, "low": 41.0, "close": 41.18, "volume": 17292.086, "close_time": 1765753199999, "quote_volume": 711157.70331, "trades": 2087, "taker_buy_base": 9478.888, "taker_buy_quote": 389784.89956 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 41.19, "high": 41.46, "low": 40.68, "close": 41.0, "volume": 12053.166, "close_time": 1765756799999, "quote_volume": 495483.61805, "trades": 2045, "taker_buy_base": 4749.65, "taker_buy_quote": 195069.7381 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 41.0, "high": 41.53, "low": 40.86, "close": 41.51, "volume": 9751.625, "close_time": 1765760399999, "quote_volume": 401786.35348, "trades": 2197, "taker_buy_base": 7025.159, "taker_buy_quote": 289488.67787 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 41.53, "high": 42.32, "low": 41.53, "close": 42.02, "volume": 12199.022, "close_time": 1765763999999, "quote_volume": 511333.85321, "trades": 2522, "taker_buy_base": 7535.803, "taker_buy_quote": 315995.74405 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 42.05, "high": 42.25, "low": 41.53, "close": 41.53, "volume": 5025.188, "close_time": 1765767599999, "quote_volume": 210599.57641, "trades": 1506, "taker_buy_base": 1932.516, "taker_buy_quote": 81082.96244 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 41.54, "high": 42.0, "low": 41.37, "close": 41.9, "volume": 3666.534, "close_time": 1765771199999, "quote_volume": 153075.50546, "trades": 1262, "taker_buy_base": 2314.329, "taker_buy_quote": 96637.12682 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 41.88, "high": 42.44, "low": 41.88, "close": 42.31, "volume": 8604.668, "close_time": 1765774799999, "quote_volume": 363161.29375, "trades": 3016, "taker_buy_base": 5396.135, "taker_buy_quote": 227802.2946 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 42.29, "high": 42.72, "low": 42.26, "close": 42.6, "volume": 6644.617, "close_time": 1765778399999, "quote_volume": 282647.29298, "trades": 3137, "taker_buy_base": 3378.852, "taker_buy_quote": 143715.38786 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 42.59, "high": 42.9, "low": 42.27, "close": 42.63, "volume": 10061.405, "close_time": 1765781999999, "quote_volume": 428699.1076, "trades": 2431, "taker_buy_base": 5259.384, "taker_buy_quote": 224201.14071 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 42.64, "high": 42.7, "low": 42.13, "close": 42.15, "volume": 3869.113, "close_time": 1765785599999, "quote_volume": 163733.31099, "trades": 1397, "taker_buy_base": 1523.409, "taker_buy_quote": 64414.46331 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 42.18, "high": 42.47, "low": 42.06, "close": 42.41, "volume": 4125.435, "close_time": 1765789199999, "quote_volume": 174279.48062, "trades": 1257, "taker_buy_base": 1901.741, "taker_buy_quote": 80429.38555 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 42.41, "high": 42.79, "low": 42.24, "close": 42.75, "volume": 6152.673, "close_time": 1765792799999, "quote_volume": 261676.71016, "trades": 1686, "taker_buy_base": 3022.621, "taker_buy_quote": 128505.54974 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 42.77, "high": 42.8, "low": 42.38, "close": 42.44, "volume": 12013.499, "close_time": 1765796399999, "quote_volume": 511933.92182, "trades": 2490, "taker_buy_base": 3301.984, "taker_buy_quote": 140795.34569 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 42.43, "high": 42.72, "low": 42.29, "close": 42.56, "volume": 10159.159, "close_time": 1765799999999, "quote_volume": 432577.91398, "trades": 5254, "taker_buy_base": 4664.269, "taker_buy_quote": 198574.01519 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 42.56, "high": 43.21, "low": 42.39, "close": 43.0, "volume": 16796.2, "close_time": 1765803599999, "quote_volume": 718824.47113, "trades": 4998, "taker_buy_base": 10141.19, "taker_buy_quote": 434483.78425 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 43.0, "high": 43.16, "low": 42.74, "close": 42.98, "volume": 7721.034, "close_time": 1765807199999, "quote_volume": 331670.67509, "trades": 2017, "taker_buy_base": 3376.735, "taker_buy_quote": 144946.39096 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 42.96, "high": 43.72, "low": 42.67, "close": 43.13, "volume": 21248.39, "close_time": 1765810799999, "quote_volume": 918827.50165, "trades": 5123, "taker_buy_base": 9686.911, "taker_buy_quote": 418971.98083 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 43.14, "high": 43.18, "low": 41.92, "close": 42.24, "volume": 46412.829, "close_time": 1765814399999, "quote_volume": 1969847.67312, "trades": 13375, "taker_buy_base": 22943.573, "taker_buy_quote": 974490.85134 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 42.24, "high": 42.42, "low": 41.0, "close": 41.03, "volume": 24963.996, "close_time": 1765817999999, "quote_volume": 1041808.00911, "trades": 5642, "taker_buy_base": 13490.484, "taker_buy_quote": 562915.15021 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 41.04, "high": 41.16, "low": 39.7, "close": 39.71, "volume": 31308.958, "close_time": 1765821599999, "quote_volume": 1263865.40557, "trades": 6313, "taker_buy_base": 11096.022, "taker_buy_quote": 447697.80195 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 39.69, "high": 40.6, "low": 39.14, "close": 40.5, "volume": 29979.072, "close_time": 1765825199999, "quote_volume": 1191149.3644, "trades": 5761, "taker_buy_base": 14080.716, "taker_buy_quote": 560210.07989 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 40.49, "high": 41.09, "low": 40.36, "close": 40.41, "volume": 10176.884, "close_time": 1765828799999, "quote_volume": 414818.22438, "trades": 2692, "taker_buy_base": 4488.147, "taker_buy_quote": 183141.03852 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 40.41, "high": 40.44, "low": 40.09, "close": 40.13, "volume": 10192.324, "close_time": 1765832399999, "quote_volume": 410269.61143, "trades": 2229, "taker_buy_base": 5515.404, "taker_buy_quote": 221996.5391 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 40.13, "high": 40.59, "low": 40.0, "close": 40.59, "volume": 5955.867, "close_time": 1765835999999, "quote_volume": 239695.33212, "trades": 1595, "taker_buy_base": 3769.056, "taker_buy_quote": 151777.75514 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 40.59, "high": 40.84, "low": 40.38, "close": 40.76, "volume": 10105.659, "close_time": 1765839599999, "quote_volume": 410701.46911, "trades": 2143, "taker_buy_base": 4516.323, "taker_buy_quote": 183548.53373 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 40.77, "high": 40.97, "low": 40.51, "close": 40.93, "volume": 6179.286, "close_time": 1765843199999, "quote_volume": 251846.89309, "trades": 1508, "taker_buy_base": 4122.557, "taker_buy_quote": 168076.48791 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 40.91, "high": 40.92, "low": 39.88, "close": 39.94, "volume": 11812.579, "close_time": 1765846799999, "quote_volume": 475771.50745, "trades": 1986, "taker_buy_base": 3356.578, "taker_buy_quote": 135296.60703 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 39.93, "high": 40.27, "low": 39.5, "close": 39.72, "volume": 6086.394, "close_time": 1765850399999, "quote_volume": 242180.69039, "trades": 1784, "taker_buy_base": 3144.558, "taker_buy_quote": 125126.81029 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 39.71, "high": 40.31, "low": 39.68, "close": 40.17, "volume": 3904.863, "close_time": 1765853999999, "quote_volume": 156593.62861, "trades": 1827, "taker_buy_base": 2165.684, "taker_buy_quote": 86912.312 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 40.16, "high": 40.22, "low": 39.7, "close": 40.2, "volume": 4347.106, "close_time": 1765857599999, "quote_volume": 173887.00821, "trades": 1640, "taker_buy_base": 1902.711, "taker_buy_quote": 76109.89371 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 40.2, "high": 40.34, "low": 39.52, "close": 39.99, "volume": 5087.773, "close_time": 1765861199999, "quote_volume": 203292.70349, "trades": 1859, "taker_buy_base": 2727.069, "taker_buy_quote": 108920.3272 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 39.98, "high": 40.22, "low": 39.85, "close": 39.97, "volume": 7052.431, "close_time": 1765864799999, "quote_volume": 282356.82669, "trades": 1925, "taker_buy_base": 3687.492, "taker_buy_quote": 147695.3668 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 39.98, "high": 40.1, "low": 39.79, "close": 40.01, "volume": 4096.931, "close_time": 1765868399999, "quote_volume": 163809.81493, "trades": 1414, "taker_buy_base": 2437.958, "taker_buy_quote": 97479.69695 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 40.01, "high": 40.06, "low": 39.23, "close": 39.88, "volume": 6849.67, "close_time": 1765871999999, "quote_volume": 271494.78174, "trades": 2337, "taker_buy_base": 3368.652, "taker_buy_quote": 133379.53695 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 39.89, "high": 40.64, "low": 39.65, "close": 40.24, "volume": 41265.607, "close_time": 1765875599999, "quote_volume": 1653811.1564, "trades": 11637, "taker_buy_base": 21631.448, "taker_buy_quote": 867321.00025 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 40.23, "high": 40.6, "low": 40.01, "close": 40.5, "volume": 8382.553, "close_time": 1765879199999, "quote_volume": 337705.45095, "trades": 2316, "taker_buy_base": 3706.528, "taker_buy_quote": 149583.64163 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 40.5, "high": 41.44, "low": 40.26, "close": 41.07, "volume": 10213.601, "close_time": 1765882799999, "quote_volume": 418504.53865, "trades": 2943, "taker_buy_base": 5289.373, "taker_buy_quote": 216784.55472 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 41.05, "high": 42.61, "low": 41.0, "close": 42.1, "volume": 32717.923, "close_time": 1765886399999, "quote_volume": 1371979.69768, "trades": 7697, "taker_buy_base": 21145.545, "taker_buy_quote": 885535.83995 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 42.1, "high": 42.69, "low": 42.0, "close": 42.33, "volume": 14956.502, "close_time": 1765889999999, "quote_volume": 633837.93988, "trades": 4704, "taker_buy_base": 7357.428, "taker_buy_quote": 311872.89619 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 42.33, "high": 42.46, "low": 41.61, "close": 41.71, "volume": 15791.082, "close_time": 1765893599999, "quote_volume": 662470.7041, "trades": 5262, "taker_buy_base": 5069.978, "taker_buy_quote": 212878.96983 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 41.71, "high": 42.23, "low": 41.35, "close": 42.01, "volume": 11983.671, "close_time": 1765897199999, "quote_volume": 500216.06445, "trades": 5170, "taker_buy_base": 4561.061, "taker_buy_quote": 190424.32494 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 42.02, "high": 42.4, "low": 41.21, "close": 42.25, "volume": 19555.289, "close_time": 1765900799999, "quote_volume": 815857.39637, "trades": 6574, "taker_buy_base": 8837.358, "taker_buy_quote": 368910.09326 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 42.27, "high": 42.58, "low": 41.68, "close": 41.77, "volume": 11886.241, "close_time": 1765904399999, "quote_volume": 502054.50093, "trades": 3887, "taker_buy_base": 6338.583, "taker_buy_quote": 267828.57342 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 41.76, "high": 41.95, "low": 41.41, "close": 41.49, "volume": 7227.459, "close_time": 1765907999999, "quote_volume": 300713.45361, "trades": 3005, "taker_buy_base": 3883.41, "taker_buy_quote": 161556.69335 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 41.5, "high": 41.81, "low": 41.32, "close": 41.5, "volume": 9593.79, "close_time": 1765911599999, "quote_volume": 398721.7643, "trades": 2935, "taker_buy_base": 4291.917, "taker_buy_quote": 178300.7227 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 41.49, "high": 41.63, "low": 40.79, "close": 41.37, "volume": 10918.863, "close_time": 1765915199999, "quote_volume": 449719.13162, "trades": 2729, "taker_buy_base": 5378.228, "taker_buy_quote": 221948.4818 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 41.34, "high": 41.56, "low": 41.19, "close": 41.27, "volume": 4447.143, "close_time": 1765918799999, "quote_volume": 184155.82235, "trades": 1816, "taker_buy_base": 1987.522, "taker_buy_quote": 82302.08609 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 41.27, "high": 41.4, "low": 41.1, "close": 41.26, "volume": 4690.96, "close_time": 1765922399999, "quote_volume": 193382.81, "trades": 1447, "taker_buy_base": 2124.531, "taker_buy_quote": 87565.10353 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 41.25, "high": 41.32, "low": 41.01, "close": 41.06, "volume": 3776.462, "close_time": 1765925999999, "quote_volume": 155355.50081, "trades": 988, "taker_buy_base": 1957.787, "taker_buy_quote": 80550.4461 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 41.06, "high": 41.15, "low": 40.82, "close": 41.15, "volume": 3636.82, "close_time": 1765929599999, "quote_volume": 148954.41496, "trades": 1102, "taker_buy_base": 1736.573, "taker_buy_quote": 71123.35289 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 41.15, "high": 41.15, "low": 40.54, "close": 40.55, "volume": 4244.404, "close_time": 1765933199999, "quote_volume": 172864.81007, "trades": 1184, "taker_buy_base": 1599.902, "taker_buy_quote": 65113.9326 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 40.57, "high": 40.99, "low": 40.28, "close": 40.4, "volume": 4168.479, "close_time": 1765936799999, "quote_volume": 169026.56368, "trades": 1316, "taker_buy_base": 1326.34, "taker_buy_quote": 53823.62648 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 40.4, "high": 40.5, "low": 40.2, "close": 40.34, "volume": 2028.138, "close_time": 1765940399999, "quote_volume": 81830.31684, "trades": 997, "taker_buy_base": 942.121, "taker_buy_quote": 38002.04947 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 40.34, "high": 40.77, "low": 40.07, "close": 40.13, "volume": 6138.069, "close_time": 1765943999999, "quote_volume": 247935.92956, "trades": 1565, "taker_buy_base": 2602.929, "taker_buy_quote": 105309.20825 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 40.14, "high": 40.37, "low": 40.08, "close": 40.28, "volume": 4661.589, "close_time": 1765947599999, "quote_volume": 187721.25102, "trades": 1458, "taker_buy_base": 2482.876, "taker_buy_quote": 100011.01173 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 40.29, "high": 40.32, "low": 39.89, "close": 40.15, "volume": 7499.922, "close_time": 1765951199999, "quote_volume": 300360.09439, "trades": 1739, "taker_buy_base": 1463.564, "taker_buy_quote": 58702.27177 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 40.16, "high": 40.37, "low": 39.9, "close": 39.94, "volume": 5570.152, "close_time": 1765954799999, "quote_volume": 223456.69293, "trades": 1494, "taker_buy_base": 2221.691, "taker_buy_quote": 89299.49116 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 39.96, "high": 40.23, "low": 39.88, "close": 40.1, "volume": 3941.796, "close_time": 1765958399999, "quote_volume": 157873.35581, "trades": 1508, "taker_buy_base": 2411.079, "taker_buy_quote": 96551.7632 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 40.1, "high": 40.1, "low": 39.67, "close": 39.82, "volume": 3589.461, "close_time": 1765961999999, "quote_volume": 143122.71247, "trades": 1509, "taker_buy_base": 867.058, "taker_buy_quote": 34562.67251 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 39.81, "high": 40.01, "low": 39.65, "close": 39.94, "volume": 4268.374, "close_time": 1765965599999, "quote_volume": 169930.21781, "trades": 1408, "taker_buy_base": 1864.159, "taker_buy_quote": 74260.51745 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 39.91, "high": 40.25, "low": 39.73, "close": 40.05, "volume": 6932.326, "close_time": 1765969199999, "quote_volume": 277591.27285, "trades": 1662, "taker_buy_base": 4010.865, "taker_buy_quote": 160613.84621 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 40.03, "high": 40.38, "low": 40.01, "close": 40.31, "volume": 4060.144, "close_time": 1765972799999, "quote_volume": 163302.24272, "trades": 1400, "taker_buy_base": 1178.118, "taker_buy_quote": 47394.20195 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 40.31, "high": 40.48, "low": 40.16, "close": 40.23, "volume": 2406.982, "close_time": 1765976399999, "quote_volume": 97042.62205, "trades": 1339, "taker_buy_base": 1392.474, "taker_buy_quote": 56153.22255 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 40.22, "high": 40.49, "low": 39.95, "close": 40.37, "volume": 4175.222, "close_time": 1765979999999, "quote_volume": 167588.43467, "trades": 1469, "taker_buy_base": 2442.275, "taker_buy_quote": 98051.77635 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 40.38, "high": 41.05, "low": 39.53, "close": 41.05, "volume": 19306.026, "close_time": 1765983599999, "quote_volume": 781069.95016, "trades": 4214, "taker_buy_base": 8473.18, "taker_buy_quote": 342707.28298 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 41.03, "high": 41.48, "low": 39.92, "close": 40.13, "volume": 18726.297, "close_time": 1765987199999, "quote_volume": 764586.1061, "trades": 5375, "taker_buy_base": 8950.938, "taker_buy_quote": 365377.61406 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 40.08, "high": 40.47, "low": 39.21, "close": 40.0, "volume": 14742.828, "close_time": 1765990799999, "quote_volume": 585338.63131, "trades": 4002, "taker_buy_base": 7770.103, "taker_buy_quote": 308622.98709 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 40.0, "high": 40.04, "low": 39.07, "close": 39.13, "volume": 7339.1, "close_time": 1765994399999, "quote_volume": 289463.54272, "trades": 2092, "taker_buy_base": 3374.276, "taker_buy_quote": 133140.62785 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 39.14, "high": 39.37, "low": 38.24, "close": 38.3, "volume": 16315.21, "close_time": 1765997999999, "quote_volume": 631840.27791, "trades": 3136, "taker_buy_base": 5497.364, "taker_buy_quote": 212407.28898 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 38.3, "high": 38.57, "low": 38.0, "close": 38.55, "volume": 8343.958, "close_time": 1766001599999, "quote_volume": 318509.82462, "trades": 2154, "taker_buy_base": 3430.812, "taker_buy_quote": 131106.9412 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 38.53, "high": 39.17, "low": 38.5, "close": 38.9, "volume": 6289.115, "close_time": 1766005199999, "quote_volume": 244383.53443, "trades": 1493, "taker_buy_base": 2931.852, "taker_buy_quote": 113904.17019 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 38.89, "high": 38.96, "low": 38.18, "close": 38.3, "volume": 3604.614, "close_time": 1766008799999, "quote_volume": 138628.95477, "trades": 1210, "taker_buy_base": 1401.21, "taker_buy_quote": 53870.84991 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 38.3, "high": 38.5, "low": 38.0, "close": 38.15, "volume": 3299.798, "close_time": 1766012399999, "quote_volume": 126158.73881, "trades": 1039, "taker_buy_base": 1257.916, "taker_buy_quote": 48106.9861 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 38.11, "high": 38.25, "low": 38.0, "close": 38.1, "volume": 5615.748, "close_time": 1766015999999, "quote_volume": 213765.74346, "trades": 889, "taker_buy_base": 2136.945, "taker_buy_quote": 81419.0941 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 38.11, "high": 38.12, "low": 37.57, "close": 37.95, "volume": 9954.968, "close_time": 1766019599999, "quote_volume": 376472.39863, "trades": 3098, "taker_buy_base": 4371.636, "taker_buy_quote": 165333.71891 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 37.96, "high": 38.04, "low": 37.64, "close": 37.83, "volume": 3541.896, "close_time": 1766023199999, "quote_volume": 134102.75948, "trades": 1861, "taker_buy_base": 2165.315, "taker_buy_quote": 82023.93896 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 37.83, "high": 38.55, "low": 37.82, "close": 38.25, "volume": 5947.737, "close_time": 1766026799999, "quote_volume": 227366.5064, "trades": 1588, "taker_buy_base": 3359.607, "taker_buy_quote": 128380.33275 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 38.22, "high": 38.22, "low": 37.35, "close": 37.43, "volume": 15086.521, "close_time": 1766030399999, "quote_volume": 568881.6152, "trades": 2104, "taker_buy_base": 6346.787, "taker_buy_quote": 239083.66923 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 37.45, "high": 38.03, "low": 37.37, "close": 37.99, "volume": 4922.951, "close_time": 1766033999999, "quote_volume": 185429.49981, "trades": 1752, "taker_buy_base": 2951.901, "taker_buy_quote": 111254.84453 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 37.99, "high": 37.99, "low": 37.42, "close": 37.62, "volume": 3142.705, "close_time": 1766037599999, "quote_volume": 118316.12808, "trades": 1089, "taker_buy_base": 1410.043, "taker_buy_quote": 53061.46644 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 37.6, "high": 37.76, "low": 37.4, "close": 37.66, "volume": 2382.259, "close_time": 1766041199999, "quote_volume": 89587.93371, "trades": 1418, "taker_buy_base": 1379.58, "taker_buy_quote": 51924.37621 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 37.67, "high": 37.93, "low": 37.61, "close": 37.89, "volume": 2929.719, "close_time": 1766044799999, "quote_volume": 110751.65336, "trades": 1293, "taker_buy_base": 1799.593, "taker_buy_quote": 68052.49074 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 37.89, "high": 38.23, "low": 37.84, "close": 38.02, "volume": 3901.648, "close_time": 1766048399999, "quote_volume": 148440.35721, "trades": 978, "taker_buy_base": 2011.417, "taker_buy_quote": 76531.90664 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 38.02, "high": 38.34, "low": 37.84, "close": 38.16, "volume": 5289.771, "close_time": 1766051999999, "quote_volume": 201556.16964, "trades": 974, "taker_buy_base": 3287.99, "taker_buy_quote": 125347.4207 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 38.16, "high": 38.18, "low": 37.83, "close": 38.01, "volume": 4113.3, "close_time": 1766055599999, "quote_volume": 156315.4194, "trades": 739, "taker_buy_base": 2315.261, "taker_buy_quote": 87961.53189 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 38.01, "high": 38.01, "low": 37.6, "close": 37.84, "volume": 5481.377, "close_time": 1766059199999, "quote_volume": 206984.29481, "trades": 1153, "taker_buy_base": 3145.605, "taker_buy_quote": 118858.92789 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 37.84, "high": 38.44, "low": 37.83, "close": 38.1, "volume": 3720.272, "close_time": 1766062799999, "quote_volume": 141672.03367, "trades": 1186, "taker_buy_base": 2181.952, "taker_buy_quote": 83098.54493 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 38.11, "high": 39.05, "low": 38.11, "close": 38.97, "volume": 11503.13, "close_time": 1766066399999, "quote_volume": 444680.47528, "trades": 2764, "taker_buy_base": 6929.563, "taker_buy_quote": 267619.77807 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 38.97, "high": 39.22, "low": 38.23, "close": 38.59, "volume": 13477.298, "close_time": 1766069999999, "quote_volume": 521787.26933, "trades": 2769, "taker_buy_base": 7325.018, "taker_buy_quote": 284075.97327 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 38.59, "high": 38.89, "low": 38.16, "close": 38.63, "volume": 4953.47, "close_time": 1766073599999, "quote_volume": 190987.92542, "trades": 1859, "taker_buy_base": 2756.576, "taker_buy_quote": 106244.00012 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 38.64, "high": 38.64, "low": 38.13, "close": 38.5, "volume": 3597.56, "close_time": 1766077199999, "quote_volume": 137983.17722, "trades": 1205, "taker_buy_base": 1632.616, "taker_buy_quote": 62672.70034 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 38.46, "high": 38.46, "low": 36.08, "close": 36.9, "volume": 41030.914, "close_time": 1766080799999, "quote_volume": 1517053.79501, "trades": 7220, "taker_buy_base": 15033.641, "taker_buy_quote": 553900.04533 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 36.89, "high": 37.04, "low": 36.27, "close": 36.31, "volume": 7826.457, "close_time": 1766084399999, "quote_volume": 286627.90915, "trades": 2647, "taker_buy_base": 3192.986, "taker_buy_quote": 116801.43221 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 36.31, "high": 36.42, "low": 35.13, "close": 35.23, "volume": 16395.311, "close_time": 1766087999999, "quote_volume": 586044.24905, "trades": 4725, "taker_buy_base": 6187.512, "taker_buy_quote": 221677.21226 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 35.23, "high": 35.86, "low": 35.2, "close": 35.37, "volume": 11256.698, "close_time": 1766091599999, "quote_volume": 400148.99819, "trades": 2660, "taker_buy_base": 4258.507, "taker_buy_quote": 151426.1356 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 35.38, "high": 36.34, "low": 35.38, "close": 36.34, "volume": 5612.32, "close_time": 1766095199999, "quote_volume": 201825.76042, "trades": 2069, "taker_buy_base": 3182.047, "taker_buy_quote": 114369.08114 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 36.32, "high": 36.7, "low": 36.26, "close": 36.37, "volume": 4757.496, "close_time": 1766098799999, "quote_volume": 173597.55186, "trades": 1688, "taker_buy_base": 2728.404, "taker_buy_quote": 99562.02399 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 36.37, "high": 36.37, "low": 35.71, "close": 35.72, "volume": 7971.586, "close_time": 1766102399999, "quote_volume": 286117.05158, "trades": 1450, "taker_buy_base": 4356.772, "taker_buy_quote": 156309.59598 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 35.74, "high": 35.92, "low": 35.4, "close": 35.69, "volume": 3568.84, "close_time": 1766105999999, "quote_volume": 127204.96817, "trades": 1287, "taker_buy_base": 1231.476, "taker_buy_quote": 43973.57199 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 35.66, "high": 35.66, "low": 35.18, "close": 35.25, "volume": 4356.893, "close_time": 1766109599999, "quote_volume": 154059.30153, "trades": 1932, "taker_buy_base": 1297.983, "taker_buy_quote": 45910.42541 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 35.26, "high": 35.71, "low": 35.04, "close": 35.65, "volume": 8435.177, "close_time": 1766113199999, "quote_volume": 298699.7705, "trades": 2421, "taker_buy_base": 4361.791, "taker_buy_quote": 154764.11453 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 35.64, "high": 36.74, "low": 35.62, "close": 36.31, "volume": 14539.846, "close_time": 1766116799999, "quote_volume": 527054.82542, "trades": 2968, "taker_buy_base": 8007.508, "taker_buy_quote": 290132.26081 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 36.32, "high": 36.8, "low": 36.09, "close": 36.68, "volume": 29160.088, "close_time": 1766120399999, "quote_volume": 1064759.33561, "trades": 5742, "taker_buy_base": 14862.816, "taker_buy_quote": 543127.2777 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 36.67, "high": 37.04, "low": 36.44, "close": 36.81, "volume": 14095.22, "close_time": 1766123999999, "quote_volume": 517240.13425, "trades": 2334, "taker_buy_base": 7223.682, "taker_buy_quote": 265364.26528 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 36.8, "high": 37.19, "low": 36.6, "close": 37.19, "volume": 4467.212, "close_time": 1766127599999, "quote_volume": 164208.38085, "trades": 1217, "taker_buy_base": 2483.03, "taker_buy_quote": 91307.461 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 37.2, "high": 37.74, "low": 37.1, "close": 37.38, "volume": 7648.459, "close_time": 1766131199999, "quote_volume": 285770.4334, "trades": 2117, "taker_buy_base": 4026.304, "taker_buy_quote": 150450.66874 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 37.39, "high": 37.58, "low": 37.02, "close": 37.29, "volume": 6119.679, "close_time": 1766134799999, "quote_volume": 228105.86498, "trades": 1745, "taker_buy_base": 1813.176, "taker_buy_quote": 67678.72219 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 37.27, "high": 37.37, "low": 36.91, "close": 36.95, "volume": 4501.134, "close_time": 1766138399999, "quote_volume": 166810.57041, "trades": 1014, "taker_buy_base": 2568.238, "taker_buy_quote": 95218.32052 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 36.94, "high": 37.07, "low": 36.8, "close": 36.95, "volume": 5540.482, "close_time": 1766141999999, "quote_volume": 204790.96355, "trades": 1178, "taker_buy_base": 1416.52, "taker_buy_quote": 52326.84301 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 36.97, "high": 37.7, "low": 36.91, "close": 37.61, "volume": 11079.503, "close_time": 1766145599999, "quote_volume": 414671.58084, "trades": 2043, "taker_buy_base": 5472.046, "taker_buy_quote": 204828.66633 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 37.62, "high": 37.95, "low": 37.54, "close": 37.58, "volume": 11672.358, "close_time": 1766149199999, "quote_volume": 440215.84807, "trades": 2942, "taker_buy_base": 4808.046, "taker_buy_quote": 181212.27648 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 37.57, "high": 37.65, "low": 36.97, "close": 37.44, "volume": 9120.068, "close_time": 1766152799999, "quote_volume": 339911.72013, "trades": 1846, "taker_buy_base": 3833.502, "taker_buy_quote": 142957.17195 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 37.44, "high": 37.98, "low": 37.21, "close": 37.85, "volume": 25451.306, "close_time": 1766156399999, "quote_volume": 958337.12, "trades": 3232, "taker_buy_base": 19358.807, "taker_buy_quote": 729503.44175 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 37.85, "high": 38.37, "low": 37.52, "close": 37.78, "volume": 11071.582, "close_time": 1766159999999, "quote_volume": 419504.56725, "trades": 2887, "taker_buy_base": 5906.789, "taker_buy_quote": 223899.06091 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 37.75, "high": 39.21, "low": 37.71, "close": 38.69, "volume": 34667.578, "close_time": 1766163599999, "quote_volume": 1334353.64166, "trades": 4933, "taker_buy_base": 25282.209, "taker_buy_quote": 972683.20461 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 38.7, "high": 39.77, "low": 38.08, "close": 38.13, "volume": 33173.479, "close_time": 1766167199999, "quote_volume": 1294528.943, "trades": 6305, "taker_buy_base": 14541.326, "taker_buy_quote": 568167.20639 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 38.13, "high": 38.81, "low": 38.07, "close": 38.62, "volume": 9004.669, "close_time": 1766170799999, "quote_volume": 346617.99327, "trades": 2525, "taker_buy_base": 4693.286, "taker_buy_quote": 180687.43875 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 38.64, "high": 39.45, "low": 38.64, "close": 39.32, "volume": 9640.62, "close_time": 1766174399999, "quote_volume": 377376.14286, "trades": 2885, "taker_buy_base": 6458.62, "taker_buy_quote": 252766.27732 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 39.32, "high": 39.73, "low": 39.15, "close": 39.41, "volume": 8164.126, "close_time": 1766177999999, "quote_volume": 322283.91373, "trades": 2441, "taker_buy_base": 3942.646, "taker_buy_quote": 155609.57772 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 39.4, "high": 39.45, "low": 38.83, "close": 38.87, "volume": 5785.58, "close_time": 1766181599999, "quote_volume": 226316.60264, "trades": 1819, "taker_buy_base": 2371.389, "taker_buy_quote": 92723.68731 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 38.89, "high": 39.14, "low": 38.74, "close": 38.79, "volume": 3549.632, "close_time": 1766185199999, "quote_volume": 138031.96619, "trades": 1127, "taker_buy_base": 2102.884, "taker_buy_quote": 81819.36186 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 38.78, "high": 38.87, "low": 38.54, "close": 38.65, "volume": 7647.984, "close_time": 1766188799999, "quote_volume": 295434.55908, "trades": 1313, "taker_buy_base": 4075.91, "taker_buy_quote": 157412.61005 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 38.64, "high": 38.89, "low": 38.6, "close": 38.68, "volume": 2640.351, "close_time": 1766192399999, "quote_volume": 102309.47098, "trades": 1013, "taker_buy_base": 1296.797, "taker_buy_quote": 50249.75562 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 38.67, "high": 38.94, "low": 38.6, "close": 38.9, "volume": 1879.79, "close_time": 1766195999999, "quote_volume": 72833.38564, "trades": 619, "taker_buy_base": 1028.703, "taker_buy_quote": 39848.30905 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 38.9, "high": 39.11, "low": 38.65, "close": 38.73, "volume": 4089.293, "close_time": 1766199599999, "quote_volume": 159386.03525, "trades": 1456, "taker_buy_base": 2683.124, "taker_buy_quote": 104632.43925 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 38.72, "high": 38.9, "low": 38.41, "close": 38.72, "volume": 5473.144, "close_time": 1766203199999, "quote_volume": 211642.05273, "trades": 1365, "taker_buy_base": 2621.903, "taker_buy_quote": 101380.35428 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 38.71, "high": 38.85, "low": 38.56, "close": 38.74, "volume": 3294.007, "close_time": 1766206799999, "quote_volume": 127504.77359, "trades": 1207, "taker_buy_base": 1613.748, "taker_buy_quote": 62477.62337 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 38.74, "high": 39.22, "low": 38.67, "close": 39.04, "volume": 6144.755, "close_time": 1766210399999, "quote_volume": 239837.40177, "trades": 1992, "taker_buy_base": 3996.155, "taker_buy_quote": 156032.84869 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 39.02, "high": 39.52, "low": 38.99, "close": 39.44, "volume": 6644.577, "close_time": 1766213999999, "quote_volume": 261417.95435, "trades": 1981, "taker_buy_base": 3935.794, "taker_buy_quote": 154856.28375 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 39.43, "high": 40.48, "low": 39.34, "close": 40.29, "volume": 14871.714, "close_time": 1766217599999, "quote_volume": 593617.36754, "trades": 2712, "taker_buy_base": 8081.041, "taker_buy_quote": 321856.13827 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 40.28, "high": 41.27, "low": 40.04, "close": 40.4, "volume": 29592.568, "close_time": 1766221199999, "quote_volume": 1207039.46677, "trades": 6352, "taker_buy_base": 14529.803, "taker_buy_quote": 593106.17779 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 40.39, "high": 40.39, "low": 39.84, "close": 39.9, "volume": 10783.157, "close_time": 1766224799999, "quote_volume": 431627.012, "trades": 2248, "taker_buy_base": 4980.857, "taker_buy_quote": 199371.40281 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 39.88, "high": 39.89, "low": 38.89, "close": 38.97, "volume": 12475.745, "close_time": 1766228399999, "quote_volume": 490900.86151, "trades": 3038, "taker_buy_base": 4803.04, "taker_buy_quote": 189150.3929 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 38.96, "high": 39.46, "low": 38.96, "close": 39.28, "volume": 10903.799, "close_time": 1766231999999, "quote_volume": 427208.12844, "trades": 2357, "taker_buy_base": 7202.423, "taker_buy_quote": 282126.71173 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 39.28, "high": 39.31, "low": 38.87, "close": 39.24, "volume": 4618.229, "close_time": 1766235599999, "quote_volume": 180434.47257, "trades": 1460, "taker_buy_base": 2362.565, "taker_buy_quote": 92308.6581 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 39.24, "high": 39.62, "low": 38.97, "close": 39.53, "volume": 11064.779, "close_time": 1766239199999, "quote_volume": 434610.45933, "trades": 3097, "taker_buy_base": 4465.902, "taker_buy_quote": 175633.59783 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 39.53, "high": 40.34, "low": 39.22, "close": 40.06, "volume": 16907.119, "close_time": 1766242799999, "quote_volume": 675019.87752, "trades": 4101, "taker_buy_base": 9475.693, "taker_buy_quote": 378342.03636 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 40.06, "high": 40.06, "low": 39.56, "close": 39.82, "volume": 9778.346, "close_time": 1766246399999, "quote_volume": 389209.30499, "trades": 2464, "taker_buy_base": 3670.046, "taker_buy_quote": 146176.53881 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 39.84, "high": 39.84, "low": 39.29, "close": 39.36, "volume": 5995.392, "close_time": 1766249999999, "quote_volume": 236914.60361, "trades": 1881, "taker_buy_base": 3562.024, "taker_buy_quote": 140712.93647 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 39.35, "high": 39.87, "low": 39.35, "close": 39.78, "volume": 4937.561, "close_time": 1766253599999, "quote_volume": 195783.22003, "trades": 1941, "taker_buy_base": 2919.3, "taker_buy_quote": 115755.12599 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 39.79, "high": 40.15, "low": 39.66, "close": 40.1, "volume": 2272.547, "close_time": 1766257199999, "quote_volume": 90750.57987, "trades": 819, "taker_buy_base": 1354.443, "taker_buy_quote": 54078.41019 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 40.1, "high": 40.34, "low": 39.89, "close": 40.07, "volume": 4848.266, "close_time": 1766260799999, "quote_volume": 194389.32046, "trades": 1514, "taker_buy_base": 3129.642, "taker_buy_quote": 125537.80606 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 40.06, "high": 40.11, "low": 39.77, "close": 39.91, "volume": 6159.686, "close_time": 1766264399999, "quote_volume": 245917.11329, "trades": 1416, "taker_buy_base": 1701.489, "taker_buy_quote": 67986.55032 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 39.92, "high": 40.32, "low": 39.9, "close": 40.08, "volume": 9215.504, "close_time": 1766267999999, "quote_volume": 369747.91931, "trades": 2146, "taker_buy_base": 6033.29, "taker_buy_quote": 242159.73704 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 40.1, "high": 40.29, "low": 39.92, "close": 40.14, "volume": 3025.798, "close_time": 1766271599999, "quote_volume": 121341.79257, "trades": 913, "taker_buy_base": 1407.633, "taker_buy_quote": 56453.57769 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 40.14, "high": 40.17, "low": 39.66, "close": 40.08, "volume": 8843.914, "close_time": 1766275199999, "quote_volume": 352922.1359, "trades": 1420, "taker_buy_base": 5686.868, "taker_buy_quote": 226985.31375 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 40.05, "high": 40.08, "low": 39.72, "close": 39.81, "volume": 2758.589, "close_time": 1766278799999, "quote_volume": 109985.70159, "trades": 894, "taker_buy_base": 925.994, "taker_buy_quote": 36913.9561 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 39.82, "high": 39.88, "low": 39.37, "close": 39.52, "volume": 2266.532, "close_time": 1766282399999, "quote_volume": 89751.73797, "trades": 932, "taker_buy_base": 1055.558, "taker_buy_quote": 41831.59872 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 39.52, "high": 39.71, "low": 39.05, "close": 39.16, "volume": 3867.286, "close_time": 1766285999999, "quote_volume": 151846.17648, "trades": 1230, "taker_buy_base": 1487.482, "taker_buy_quote": 58481.23698 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 39.18, "high": 39.53, "low": 39.17, "close": 39.39, "volume": 2130.896, "close_time": 1766289599999, "quote_volume": 83791.91846, "trades": 848, "taker_buy_base": 1062.052, "taker_buy_quote": 41767.97661 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 39.41, "high": 39.53, "low": 39.18, "close": 39.2, "volume": 1444.958, "close_time": 1766293199999, "quote_volume": 56841.92274, "trades": 553, "taker_buy_base": 799.937, "taker_buy_quote": 31497.46913 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 39.22, "high": 39.5, "low": 39.12, "close": 39.38, "volume": 3841.67, "close_time": 1766296799999, "quote_volume": 151201.0886, "trades": 936, "taker_buy_base": 1657.328, "taker_buy_quote": 65307.44139 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 39.36, "high": 39.76, "low": 39.32, "close": 39.72, "volume": 3048.342, "close_time": 1766300399999, "quote_volume": 120439.8931, "trades": 1029, "taker_buy_base": 1320.059, "taker_buy_quote": 52169.08438 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 39.72, "high": 39.9, "low": 39.54, "close": 39.64, "volume": 2695.737, "close_time": 1766303999999, "quote_volume": 107046.79708, "trades": 929, "taker_buy_base": 1184.323, "taker_buy_quote": 47024.88948 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 39.63, "high": 39.99, "low": 39.46, "close": 39.77, "volume": 4670.425, "close_time": 1766307599999, "quote_volume": 185819.45731, "trades": 1481, "taker_buy_base": 2168.617, "taker_buy_quote": 86202.98447 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 39.77, "high": 39.97, "low": 39.66, "close": 39.75, "volume": 9247.962, "close_time": 1766311199999, "quote_volume": 368080.58518, "trades": 1761, "taker_buy_base": 5523.861, "taker_buy_quote": 219937.14511 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 39.79, "high": 39.82, "low": 39.15, "close": 39.26, "volume": 6345.845, "close_time": 1766314799999, "quote_volume": 250291.83908, "trades": 1457, "taker_buy_base": 3485.359, "taker_buy_quote": 137657.9697 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 39.27, "high": 39.37, "low": 38.77, "close": 38.81, "volume": 12488.435, "close_time": 1766318399999, "quote_volume": 487328.28381, "trades": 2123, "taker_buy_base": 6777.207, "taker_buy_quote": 264466.47367 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 38.83, "high": 39.19, "low": 38.67, "close": 38.79, "volume": 4450.93, "close_time": 1766321999999, "quote_volume": 173402.0577, "trades": 1351, "taker_buy_base": 2358.08, "taker_buy_quote": 91901.38529 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 38.79, "high": 38.81, "low": 37.8, "close": 37.89, "volume": 14624.459, "close_time": 1766325599999, "quote_volume": 558204.86809, "trades": 3690, "taker_buy_base": 4976.967, "taker_buy_quote": 189958.32879 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 37.88, "high": 38.33, "low": 37.85, "close": 38.17, "volume": 3471.69, "close_time": 1766329199999, "quote_volume": 132120.48225, "trades": 1346, "taker_buy_base": 1788.601, "taker_buy_quote": 68061.64625 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 38.19, "high": 38.27, "low": 37.57, "close": 38.0, "volume": 20647.847, "close_time": 1766332799999, "quote_volume": 781347.92444, "trades": 4932, "taker_buy_base": 8265.693, "taker_buy_quote": 313203.26623 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 38.0, "high": 38.34, "low": 37.85, "close": 38.3, "volume": 8916.669, "close_time": 1766336399999, "quote_volume": 340437.07877, "trades": 1792, "taker_buy_base": 5056.577, "taker_buy_quote": 192915.12324 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 38.31, "high": 38.58, "low": 38.19, "close": 38.24, "volume": 3678.981, "close_time": 1766339999999, "quote_volume": 141021.04509, "trades": 1393, "taker_buy_base": 2294.68, "taker_buy_quote": 87954.54996 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 38.23, "high": 38.28, "low": 37.9, "close": 38.1, "volume": 4248.355, "close_time": 1766343599999, "quote_volume": 161729.59468, "trades": 961, "taker_buy_base": 2126.504, "taker_buy_quote": 80993.64094 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 38.12, "high": 38.38, "low": 37.95, "close": 38.29, "volume": 4026.491, "close_time": 1766347199999, "quote_volume": 153502.86459, "trades": 1156, "taker_buy_base": 1359.768, "taker_buy_quote": 51942.90285 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 38.32, "high": 38.39, "low": 38.11, "close": 38.14, "volume": 2715.849, "close_time": 1766350799999, "quote_volume": 103924.71021, "trades": 870, "taker_buy_base": 1882.529, "taker_buy_quote": 72046.52974 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 38.13, "high": 38.27, "low": 37.79, "close": 37.89, "volume": 3897.392, "close_time": 1766354399999, "quote_volume": 148060.26485, "trades": 1108, "taker_buy_base": 1522.358, "taker_buy_quote": 57875.93758 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 37.89, "high": 38.39, "low": 37.77, "close": 38.34, "volume": 3154.345, "close_time": 1766357999999, "quote_volume": 120329.85848, "trades": 890, "taker_buy_base": 1816.215, "taker_buy_quote": 69371.63239 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 38.35, "high": 38.6, "low": 38.23, "close": 38.34, "volume": 2812.347, "close_time": 1766361599999, "quote_volume": 108115.55119, "trades": 1029, "taker_buy_base": 1089.457, "taker_buy_quote": 41910.75633 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 38.34, "high": 39.2, "low": 38.33, "close": 38.9, "volume": 10183.586, "close_time": 1766365199999, "quote_volume": 395950.18122, "trades": 3003, "taker_buy_base": 5775.057, "taker_buy_quote": 224423.02195 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 38.89, "high": 39.38, "low": 38.72, "close": 38.78, "volume": 12818.767, "close_time": 1766368799999, "quote_volume": 500643.78534, "trades": 2236, "taker_buy_base": 7451.926, "taker_buy_quote": 290932.69028 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 38.77, "high": 38.8, "low": 38.1, "close": 38.25, "volume": 8567.278, "close_time": 1766372399999, "quote_volume": 328652.19572, "trades": 2239, "taker_buy_base": 3411.098, "taker_buy_quote": 130517.78472 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 38.28, "high": 38.74, "low": 38.21, "close": 38.46, "volume": 1532.749, "close_time": 1766375999999, "quote_volume": 58972.31239, "trades": 799, "taker_buy_base": 516.566, "taker_buy_quote": 19878.88737 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 38.47, "high": 38.53, "low": 37.89, "close": 38.0, "volume": 7780.622, "close_time": 1766379599999, "quote_volume": 296435.61051, "trades": 1623, "taker_buy_base": 2898.827, "taker_buy_quote": 110457.26707 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 38.0, "high": 38.4, "low": 37.95, "close": 38.17, "volume": 2877.684, "close_time": 1766383199999, "quote_volume": 109787.33011, "trades": 1174, "taker_buy_base": 1970.275, "taker_buy_quote": 75192.11635 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 38.16, "high": 38.38, "low": 37.95, "close": 38.23, "volume": 4290.878, "close_time": 1766386799999, "quote_volume": 163646.23379, "trades": 1490, "taker_buy_base": 2749.631, "taker_buy_quote": 104878.34912 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 38.23, "high": 38.71, "low": 38.23, "close": 38.71, "volume": 2879.734, "close_time": 1766390399999, "quote_volume": 110916.87415, "trades": 1248, "taker_buy_base": 1463.909, "taker_buy_quote": 56376.33288 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 38.67, "high": 39.11, "low": 38.52, "close": 38.56, "volume": 5413.243, "close_time": 1766393999999, "quote_volume": 210180.78507, "trades": 1785, "taker_buy_base": 3280.427, "taker_buy_quote": 127422.68152 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 38.55, "high": 38.66, "low": 38.3, "close": 38.42, "volume": 2479.273, "close_time": 1766397599999, "quote_volume": 95376.11479, "trades": 811, "taker_buy_base": 1253.347, "taker_buy_quote": 48261.90133 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 38.4, "high": 38.42, "low": 38.12, "close": 38.25, "volume": 3763.937, "close_time": 1766401199999, "quote_volume": 143920.04683, "trades": 939, "taker_buy_base": 1771.425, "taker_buy_quote": 67741.51743 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 38.25, "high": 38.69, "low": 38.18, "close": 38.54, "volume": 1837.702, "close_time": 1766404799999, "quote_volume": 70568.84164, "trades": 859, "taker_buy_base": 1019.994, "taker_buy_quote": 39174.15166 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 38.56, "high": 38.97, "low": 38.45, "close": 38.68, "volume": 4725.001, "close_time": 1766408399999, "quote_volume": 182598.76338, "trades": 1680, "taker_buy_base": 1856.057, "taker_buy_quote": 71741.19956 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 38.7, "high": 38.82, "low": 38.21, "close": 38.47, "volume": 3533.03, "close_time": 1766411999999, "quote_volume": 135919.60549, "trades": 1069, "taker_buy_base": 1938.961, "taker_buy_quote": 74516.38761 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 38.47, "high": 38.95, "low": 38.45, "close": 38.74, "volume": 8489.078, "close_time": 1766415599999, "quote_volume": 328656.60282, "trades": 2241, "taker_buy_base": 5161.145, "taker_buy_quote": 199902.0063 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 38.76, "high": 38.97, "low": 38.46, "close": 38.86, "volume": 9023.414, "close_time": 1766419199999, "quote_volume": 349612.13089, "trades": 2937, "taker_buy_base": 5378.768, "taker_buy_quote": 208368.48107 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 38.87, "high": 39.07, "low": 38.77, "close": 38.95, "volume": 5214.166, "close_time": 1766422799999, "quote_volume": 202781.87583, "trades": 1831, "taker_buy_base": 2659.848, "taker_buy_quote": 103475.08483 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 38.95, "high": 38.98, "low": 38.65, "close": 38.73, "volume": 4334.115, "close_time": 1766426399999, "quote_volume": 168008.48059, "trades": 1645, "taker_buy_base": 1840.335, "taker_buy_quote": 71355.29489 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 38.72, "high": 38.79, "low": 38.52, "close": 38.58, "volume": 2808.693, "close_time": 1766429999999, "quote_volume": 108539.93371, "trades": 906, "taker_buy_base": 1675.03, "taker_buy_quote": 64771.94187 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 38.57, "high": 38.58, "low": 37.38, "close": 37.61, "volume": 14099.857, "close_time": 1766433599999, "quote_volume": 535175.06834, "trades": 2841, "taker_buy_base": 4660.14, "taker_buy_quote": 176771.95991 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 37.6, "high": 37.95, "low": 37.31, "close": 37.57, "volume": 6848.907, "close_time": 1766437199999, "quote_volume": 257331.05499, "trades": 1988, "taker_buy_base": 3237.909, "taker_buy_quote": 121672.94464 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 37.58, "high": 38.03, "low": 37.54, "close": 37.89, "volume": 8049.49, "close_time": 1766440799999, "quote_volume": 304362.38524, "trades": 1254, "taker_buy_base": 5036.251, "taker_buy_quote": 190616.21532 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 37.85, "high": 38.4, "low": 37.7, "close": 38.38, "volume": 3984.929, "close_time": 1766444399999, "quote_volume": 151330.55113, "trades": 1512, "taker_buy_base": 2238.883, "taker_buy_quote": 85153.92631 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 38.37, "high": 38.5, "low": 38.24, "close": 38.38, "volume": 4030.258, "close_time": 1766447999999, "quote_volume": 154573.36531, "trades": 1065, "taker_buy_base": 2251.371, "taker_buy_quote": 86376.02472 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 38.38, "high": 38.98, "low": 38.32, "close": 38.87, "volume": 4806.038, "close_time": 1766451599999, "quote_volume": 186198.6251, "trades": 1779, "taker_buy_base": 1960.841, "taker_buy_quote": 75943.06563 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 38.89, "high": 39.01, "low": 38.23, "close": 38.29, "volume": 4885.079, "close_time": 1766455199999, "quote_volume": 188386.80972, "trades": 1523, "taker_buy_base": 2272.535, "taker_buy_quote": 87620.25286 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 38.31, "high": 38.66, "low": 37.66, "close": 37.72, "volume": 5304.728, "close_time": 1766458799999, "quote_volume": 201891.90294, "trades": 1426, "taker_buy_base": 1896.123, "taker_buy_quote": 72184.0396 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 37.72, "high": 38.09, "low": 37.47, "close": 37.89, "volume": 3675.329, "close_time": 1766462399999, "quote_volume": 138803.16023, "trades": 1502, "taker_buy_base": 1571.259, "taker_buy_quote": 59373.73183 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 37.89, "high": 38.02, "low": 37.7, "close": 37.72, "volume": 1779.207, "close_time": 1766465999999, "quote_volume": 67337.04931, "trades": 640, "taker_buy_base": 1151.595, "taker_buy_quote": 43590.34442 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 37.73, "high": 37.78, "low": 37.36, "close": 37.65, "volume": 5418.763, "close_time": 1766469599999, "quote_volume": 203444.74572, "trades": 1658, "taker_buy_base": 1809.625, "taker_buy_quote": 68013.30713 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 37.64, "high": 37.71, "low": 37.29, "close": 37.35, "volume": 5063.256, "close_time": 1766473199999, "quote_volume": 189535.82259, "trades": 1794, "taker_buy_base": 2408.062, "taker_buy_quote": 90154.93797 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 37.35, "high": 37.57, "low": 37.28, "close": 37.45, "volume": 2415.546, "close_time": 1766476799999, "quote_volume": 90361.10005, "trades": 1087, "taker_buy_base": 1276.814, "taker_buy_quote": 47768.52909 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 37.44, "high": 37.47, "low": 37.17, "close": 37.37, "volume": 3544.945, "close_time": 1766480399999, "quote_volume": 132257.10873, "trades": 1260, "taker_buy_base": 1448.364, "taker_buy_quote": 54051.21034 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 37.37, "high": 37.53, "low": 37.15, "close": 37.48, "volume": 3223.009, "close_time": 1766483999999, "quote_volume": 120363.95948, "trades": 1170, "taker_buy_base": 1554.16, "taker_buy_quote": 58073.57673 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 37.49, "high": 37.8, "low": 37.48, "close": 37.72, "volume": 2333.401, "close_time": 1766487599999, "quote_volume": 87938.45474, "trades": 1013, "taker_buy_base": 1613.544, "taker_buy_quote": 60819.7589 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 37.74, "high": 37.88, "low": 37.45, "close": 37.54, "volume": 2979.058, "close_time": 1766491199999, "quote_volume": 112005.8178, "trades": 952, "taker_buy_base": 1430.357, "taker_buy_quote": 53815.02717 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 37.52, "high": 37.62, "low": 37.27, "close": 37.35, "volume": 4204.565, "close_time": 1766494799999, "quote_volume": 157295.24434, "trades": 1847, "taker_buy_base": 1683.733, "taker_buy_quote": 63017.55734 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 37.35, "high": 37.78, "low": 37.3, "close": 37.42, "volume": 4630.411, "close_time": 1766498399999, "quote_volume": 173553.34227, "trades": 1549, "taker_buy_base": 2225.839, "taker_buy_quote": 83514.22242 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 37.41, "high": 37.62, "low": 36.68, "close": 36.9, "volume": 14242.056, "close_time": 1766501999999, "quote_volume": 528087.29276, "trades": 3568, "taker_buy_base": 5943.054, "taker_buy_quote": 220615.34866 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 36.89, "high": 37.59, "low": 36.87, "close": 37.41, "volume": 7370.704, "close_time": 1766505599999, "quote_volume": 274422.08172, "trades": 2852, "taker_buy_base": 5093.199, "taker_buy_quote": 189753.39541 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 37.42, "high": 37.91, "low": 37.34, "close": 37.8, "volume": 5232.963, "close_time": 1766509199999, "quote_volume": 197289.67504, "trades": 1863, "taker_buy_base": 3040.935, "taker_buy_quote": 114664.50893 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 37.81, "high": 37.97, "low": 37.29, "close": 37.32, "volume": 3036.308, "close_time": 1766512799999, "quote_volume": 114402.22937, "trades": 1083, "taker_buy_base": 1205.465, "taker_buy_quote": 45425.51472 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 37.3, "high": 38.15, "low": 37.3, "close": 38.08, "volume": 3871.327, "close_time": 1766516399999, "quote_volume": 146559.60555, "trades": 1360, "taker_buy_base": 2077.602, "taker_buy_quote": 78640.96646 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 38.09, "high": 38.16, "low": 37.77, "close": 37.88, "volume": 2540.08, "close_time": 1766519999999, "quote_volume": 96430.15642, "trades": 909, "taker_buy_base": 1462.648, "taker_buy_quote": 55525.93658 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 37.91, "high": 38.43, "low": 37.75, "close": 37.98, "volume": 3323.444, "close_time": 1766523599999, "quote_volume": 126663.04326, "trades": 1345, "taker_buy_base": 1979.723, "taker_buy_quote": 75485.05219 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 38.01, "high": 38.09, "low": 37.86, "close": 37.88, "volume": 1624.469, "close_time": 1766527199999, "quote_volume": 61635.09805, "trades": 761, "taker_buy_base": 646.429, "taker_buy_quote": 24533.34251 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 37.87, "high": 37.9, "low": 37.43, "close": 37.53, "volume": 4347.314, "close_time": 1766530799999, "quote_volume": 163489.33995, "trades": 759, "taker_buy_base": 1949.007, "taker_buy_quote": 73267.63284 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 37.53, "high": 37.78, "low": 37.45, "close": 37.78, "volume": 1309.216, "close_time": 1766534399999, "quote_volume": 49317.07944, "trades": 468, "taker_buy_base": 429.773, "taker_buy_quote": 16183.44638 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 37.79, "high": 38.03, "low": 37.69, "close": 37.95, "volume": 2881.374, "close_time": 1766537999999, "quote_volume": 109141.31281, "trades": 1187, "taker_buy_base": 1065.836, "taker_buy_quote": 40335.77791 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 37.95, "high": 38.18, "low": 37.73, "close": 37.93, "volume": 2900.682, "close_time": 1766541599999, "quote_volume": 110116.93291, "trades": 1211, "taker_buy_base": 1894.268, "taker_buy_quote": 71896.83965 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 37.92, "high": 37.92, "low": 37.03, "close": 37.04, "volume": 5163.584, "close_time": 1766545199999, "quote_volume": 192689.38332, "trades": 1457, "taker_buy_base": 1501.444, "taker_buy_quote": 56184.99705 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 37.04, "high": 37.31, "low": 36.84, "close": 37.26, "volume": 3739.933, "close_time": 1766548799999, "quote_volume": 138651.70256, "trades": 1053, "taker_buy_base": 2041.144, "taker_buy_quote": 75744.08367 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 37.26, "high": 37.5, "low": 36.98, "close": 36.98, "volume": 3341.849, "close_time": 1766552399999, "quote_volume": 124236.1067, "trades": 981, "taker_buy_base": 829.365, "taker_buy_quote": 30861.77872 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 36.99, "high": 37.06, "low": 36.55, "close": 36.57, "volume": 5307.358, "close_time": 1766555999999, "quote_volume": 195136.01501, "trades": 1314, "taker_buy_base": 1796.056, "taker_buy_quote": 66056.61077 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 36.58, "high": 37.0, "low": 36.57, "close": 36.85, "volume": 2296.023, "close_time": 1766559599999, "quote_volume": 84406.46134, "trades": 605, "taker_buy_base": 1355.008, "taker_buy_quote": 49838.32138 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 36.85, "high": 36.93, "low": 36.54, "close": 36.54, "volume": 3084.833, "close_time": 1766563199999, "quote_volume": 113495.14064, "trades": 771, "taker_buy_base": 1272.913, "taker_buy_quote": 46862.96051 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 36.55, "high": 36.65, "low": 36.23, "close": 36.32, "volume": 4456.395, "close_time": 1766566799999, "quote_volume": 162293.56052, "trades": 1218, "taker_buy_base": 1555.921, "taker_buy_quote": 56704.19358 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 36.35, "high": 36.77, "low": 36.35, "close": 36.59, "volume": 2811.469, "close_time": 1766570399999, "quote_volume": 102985.53008, "trades": 1061, "taker_buy_base": 1330.609, "taker_buy_quote": 48737.73265 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 36.6, "high": 36.77, "low": 36.44, "close": 36.45, "volume": 4456.235, "close_time": 1766573999999, "quote_volume": 163054.30102, "trades": 1091, "taker_buy_base": 1569.913, "taker_buy_quote": 57463.1515 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 36.45, "high": 36.82, "low": 36.45, "close": 36.61, "volume": 4220.661, "close_time": 1766577599999, "quote_volume": 154707.83062, "trades": 1116, "taker_buy_base": 3000.924, "taker_buy_quote": 109993.39502 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 36.61, "high": 37.23, "low": 36.5, "close": 37.14, "volume": 4465.634, "close_time": 1766581199999, "quote_volume": 164588.17943, "trades": 1151, "taker_buy_base": 2299.82, "taker_buy_quote": 84913.51085 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 37.13, "high": 37.13, "low": 36.7, "close": 36.88, "volume": 6058.67, "close_time": 1766584799999, "quote_volume": 223599.32673, "trades": 1401, "taker_buy_base": 2560.678, "taker_buy_quote": 94412.9209 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 36.91, "high": 37.23, "low": 36.38, "close": 37.21, "volume": 9924.646, "close_time": 1766588399999, "quote_volume": 366412.20207, "trades": 2800, "taker_buy_base": 5568.907, "taker_buy_quote": 205895.13073 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 37.21, "high": 37.59, "low": 36.97, "close": 37.39, "volume": 9136.107, "close_time": 1766591999999, "quote_volume": 341164.50093, "trades": 2966, "taker_buy_base": 4822.762, "taker_buy_quote": 180035.45059 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 37.39, "high": 37.69, "low": 37.24, "close": 37.6, "volume": 7403.252, "close_time": 1766595599999, "quote_volume": 277579.23993, "trades": 2701, "taker_buy_base": 4475.29, "taker_buy_quote": 167777.74367 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 37.61, "high": 37.73, "low": 37.32, "close": 37.42, "volume": 6699.015, "close_time": 1766599199999, "quote_volume": 251540.00639, "trades": 1842, "taker_buy_base": 3635.786, "taker_buy_quote": 136465.07385 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 37.42, "high": 38.0, "low": 37.26, "close": 37.71, "volume": 6456.696, "close_time": 1766602799999, "quote_volume": 243815.73966, "trades": 1948, "taker_buy_base": 4182.038, "taker_buy_quote": 157987.9707 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 37.68, "high": 37.89, "low": 37.46, "close": 37.78, "volume": 2584.69, "close_time": 1766606399999, "quote_volume": 97364.91496, "trades": 843, "taker_buy_base": 1727.093, "taker_buy_quote": 65082.34628 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 37.81, "high": 38.4, "low": 37.78, "close": 38.26, "volume": 11369.304, "close_time": 1766609999999, "quote_volume": 433565.16355, "trades": 3058, "taker_buy_base": 7059.622, "taker_buy_quote": 269033.19875 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 38.26, "high": 38.39, "low": 38.01, "close": 38.09, "volume": 6501.106, "close_time": 1766613599999, "quote_volume": 247936.1187, "trades": 1849, "taker_buy_base": 2348.224, "taker_buy_quote": 89596.68595 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 38.08, "high": 38.55, "low": 38.08, "close": 38.36, "volume": 6412.488, "close_time": 1766617199999, "quote_volume": 245418.82066, "trades": 1651, "taker_buy_base": 3661.474, "taker_buy_quote": 140103.89708 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 38.33, "high": 38.34, "low": 37.95, "close": 38.34, "volume": 2658.792, "close_time": 1766620799999, "quote_volume": 101416.64548, "trades": 1079, "taker_buy_base": 1436.664, "taker_buy_quote": 54839.68215 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 38.35, "high": 38.56, "low": 38.15, "close": 38.16, "volume": 3895.256, "close_time": 1766624399999, "quote_volume": 149522.2297, "trades": 1312, "taker_buy_base": 2006.92, "taker_buy_quote": 77071.29002 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 38.15, "high": 38.18, "low": 37.91, "close": 38.14, "volume": 4045.051, "close_time": 1766627999999, "quote_volume": 154031.85971, "trades": 1310, "taker_buy_base": 1871.462, "taker_buy_quote": 71234.9863 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 38.13, "high": 39.13, "low": 38.02, "close": 38.98, "volume": 13525.665, "close_time": 1766631599999, "quote_volume": 523105.37852, "trades": 3069, "taker_buy_base": 8772.043, "taker_buy_quote": 339138.0712 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 38.98, "high": 39.72, "low": 38.95, "close": 39.58, "volume": 8364.441, "close_time": 1766635199999, "quote_volume": 329004.72354, "trades": 3879, "taker_buy_base": 4497.249, "taker_buy_quote": 176952.9936 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 39.57, "high": 40.44, "low": 39.25, "close": 39.84, "volume": 17742.171, "close_time": 1766638799999, "quote_volume": 707806.87471, "trades": 5380, "taker_buy_base": 9676.689, "taker_buy_quote": 386107.33794 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 39.84, "high": 40.07, "low": 39.45, "close": 39.65, "volume": 12680.507, "close_time": 1766642399999, "quote_volume": 504370.86205, "trades": 3388, "taker_buy_base": 7181.223, "taker_buy_quote": 285591.0956 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 39.64, "high": 39.7, "low": 39.35, "close": 39.62, "volume": 5633.91, "close_time": 1766645999999, "quote_volume": 222504.20695, "trades": 2586, "taker_buy_base": 2476.854, "taker_buy_quote": 97860.78952 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 39.63, "high": 39.8, "low": 39.36, "close": 39.56, "volume": 7890.628, "close_time": 1766649599999, "quote_volume": 312524.89304, "trades": 2062, "taker_buy_base": 3098.886, "taker_buy_quote": 122676.49916 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 39.56, "high": 39.97, "low": 39.43, "close": 39.75, "volume": 8016.152, "close_time": 1766653199999, "quote_volume": 317945.52513, "trades": 2719, "taker_buy_base": 3998.459, "taker_buy_quote": 158712.62144 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 39.75, "high": 40.08, "low": 39.47, "close": 39.69, "volume": 5697.043, "close_time": 1766656799999, "quote_volume": 226795.7551, "trades": 2425, "taker_buy_base": 3781.493, "taker_buy_quote": 150558.90062 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 39.7, "high": 39.72, "low": 39.0, "close": 39.37, "volume": 10688.282, "close_time": 1766660399999, "quote_volume": 420404.70515, "trades": 3410, "taker_buy_base": 6045.192, "taker_buy_quote": 237746.54512 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 39.37, "high": 39.56, "low": 38.97, "close": 39.4, "volume": 6452.216, "close_time": 1766663999999, "quote_volume": 253456.35838, "trades": 2572, "taker_buy_base": 3375.493, "taker_buy_quote": 132649.69995 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 39.39, "high": 39.52, "low": 39.24, "close": 39.42, "volume": 3756.323, "close_time": 1766667599999, "quote_volume": 148067.79132, "trades": 1636, "taker_buy_base": 1616.855, "taker_buy_quote": 63741.90635 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 39.43, "high": 39.48, "low": 39.03, "close": 39.24, "volume": 9965.403, "close_time": 1766671199999, "quote_volume": 391675.27056, "trades": 2612, "taker_buy_base": 5054.845, "taker_buy_quote": 198575.33693 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 39.21, "high": 39.25, "low": 38.84, "close": 39.02, "volume": 4816.405, "close_time": 1766674799999, "quote_volume": 187900.26591, "trades": 1542, "taker_buy_base": 2420.547, "taker_buy_quote": 94386.58334 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 39.02, "high": 39.5, "low": 38.9, "close": 39.36, "volume": 7843.805, "close_time": 1766678399999, "quote_volume": 308004.45653, "trades": 2835, "taker_buy_base": 4782.25, "taker_buy_quote": 187936.67911 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 39.39, "high": 39.88, "low": 39.33, "close": 39.36, "volume": 6928.962, "close_time": 1766681999999, "quote_volume": 274666.92996, "trades": 2259, "taker_buy_base": 3471.671, "taker_buy_quote": 137530.33395 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 39.36, "high": 40.38, "low": 39.29, "close": 40.17, "volume": 14305.421, "close_time": 1766685599999, "quote_volume": 568852.86009, "trades": 3534, "taker_buy_base": 10393.25, "taker_buy_quote": 413240.26394 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 40.16, "high": 40.38, "low": 39.11, "close": 39.25, "volume": 9380.455, "close_time": 1766689199999, "quote_volume": 372841.0577, "trades": 3189, "taker_buy_base": 3969.784, "taker_buy_quote": 157909.1291 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 39.27, "high": 39.5, "low": 39.26, "close": 39.41, "volume": 3742.952, "close_time": 1766692799999, "quote_volume": 147415.18606, "trades": 1885, "taker_buy_base": 2321.279, "taker_buy_quote": 91449.76727 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 39.41, "high": 39.62, "low": 39.25, "close": 39.4, "volume": 7015.359, "close_time": 1766696399999, "quote_volume": 276367.67343, "trades": 2024, "taker_buy_base": 2941.877, "taker_buy_quote": 116011.84661 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 39.4, "high": 39.58, "low": 39.03, "close": 39.24, "volume": 5146.706, "close_time": 1766699999999, "quote_volume": 202010.07467, "trades": 1567, "taker_buy_base": 2286.771, "taker_buy_quote": 89751.7171 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 39.23, "high": 39.26, "low": 38.4, "close": 38.48, "volume": 5106.585, "close_time": 1766703599999, "quote_volume": 198505.10649, "trades": 1632, "taker_buy_base": 1913.809, "taker_buy_quote": 74451.52486 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 38.46, "high": 38.78, "low": 37.85, "close": 37.99, "volume": 8668.588, "close_time": 1766707199999, "quote_volume": 331571.83431, "trades": 3609, "taker_buy_base": 3746.851, "taker_buy_quote": 143295.42644 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 37.99, "high": 38.25, "low": 37.79, "close": 38.05, "volume": 5833.646, "close_time": 1766710799999, "quote_volume": 221845.13558, "trades": 2120, "taker_buy_base": 3107.21, "taker_buy_quote": 118227.81475 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 38.05, "high": 38.4, "low": 38.03, "close": 38.18, "volume": 3852.807, "close_time": 1766714399999, "quote_volume": 147345.36567, "trades": 1003, "taker_buy_base": 1501.593, "taker_buy_quote": 57447.21811 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 38.16, "high": 39.4, "low": 38.14, "close": 39.26, "volume": 8139.744, "close_time": 1766717999999, "quote_volume": 318568.71695, "trades": 2662, "taker_buy_base": 4640.566, "taker_buy_quote": 181368.78908 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 39.28, "high": 39.39, "low": 38.87, "close": 38.93, "volume": 3783.748, "close_time": 1766721599999, "quote_volume": 147937.12543, "trades": 1173, "taker_buy_base": 1479.09, "taker_buy_quote": 57768.42564 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 38.92, "high": 38.92, "low": 38.46, "close": 38.91, "volume": 5028.582, "close_time": 1766725199999, "quote_volume": 194210.54006, "trades": 2149, "taker_buy_base": 2277.994, "taker_buy_quote": 88006.90324 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 38.92, "high": 39.04, "low": 38.79, "close": 39.04, "volume": 3173.002, "close_time": 1766728799999, "quote_volume": 123438.79916, "trades": 1082, "taker_buy_base": 1201.828, "taker_buy_quote": 46787.13035 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 39.05, "high": 39.11, "low": 38.79, "close": 38.93, "volume": 1617.195, "close_time": 1766732399999, "quote_volume": 63032.36104, "trades": 760, "taker_buy_base": 937.6, "taker_buy_quote": 36554.23821 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 38.93, "high": 39.17, "low": 38.63, "close": 38.82, "volume": 5843.148, "close_time": 1766735999999, "quote_volume": 227552.3325, "trades": 1865, "taker_buy_base": 3006.494, "taker_buy_quote": 116964.91563 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 38.81, "high": 38.98, "low": 38.72, "close": 38.83, "volume": 2656.11, "close_time": 1766739599999, "quote_volume": 103103.24999, "trades": 1165, "taker_buy_base": 1419.386, "taker_buy_quote": 55084.78194 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 38.85, "high": 39.23, "low": 38.68, "close": 39.19, "volume": 3270.221, "close_time": 1766743199999, "quote_volume": 127498.0681, "trades": 1048, "taker_buy_base": 1591.608, "taker_buy_quote": 62094.2414 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 39.18, "high": 39.61, "low": 39.15, "close": 39.44, "volume": 6848.747, "close_time": 1766746799999, "quote_volume": 269882.12782, "trades": 1842, "taker_buy_base": 4779.967, "taker_buy_quote": 188340.83663 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 39.45, "high": 39.54, "low": 39.17, "close": 39.49, "volume": 3529.371, "close_time": 1766750399999, "quote_volume": 138770.39624, "trades": 1140, "taker_buy_base": 2119.872, "taker_buy_quote": 83330.60051 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 39.49, "high": 39.6, "low": 39.18, "close": 39.6, "volume": 5088.949, "close_time": 1766753999999, "quote_volume": 200194.47293, "trades": 1125, "taker_buy_base": 3037.251, "taker_buy_quote": 119516.07887 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 39.56, "high": 39.84, "low": 39.41, "close": 39.45, "volume": 4430.172, "close_time": 1766757599999, "quote_volume": 175512.55136, "trades": 1258, "taker_buy_base": 2207.089, "taker_buy_quote": 87469.74796 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 39.44, "high": 39.65, "low": 38.91, "close": 39.06, "volume": 14228.893, "close_time": 1766761199999, "quote_volume": 559698.72317, "trades": 5017, "taker_buy_base": 7850.481, "taker_buy_quote": 308854.25725 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 39.05, "high": 39.27, "low": 38.57, "close": 38.87, "volume": 11717.663, "close_time": 1766764799999, "quote_volume": 455920.77196, "trades": 4359, "taker_buy_base": 5732.089, "taker_buy_quote": 223190.25036 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 38.9, "high": 39.07, "low": 38.71, "close": 38.71, "volume": 3376.036, "close_time": 1766768399999, "quote_volume": 131322.43546, "trades": 1683, "taker_buy_base": 1548.919, "taker_buy_quote": 60262.02597 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 38.74, "high": 39.33, "low": 38.63, "close": 39.26, "volume": 4247.332, "close_time": 1766771999999, "quote_volume": 165547.589, "trades": 1288, "taker_buy_base": 1637.806, "taker_buy_quote": 63870.48441 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 39.27, "high": 39.4, "low": 39.09, "close": 39.32, "volume": 3781.139, "close_time": 1766775599999, "quote_volume": 148479.07636, "trades": 1326, "taker_buy_base": 1157.309, "taker_buy_quote": 45416.80069 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 39.32, "high": 39.55, "low": 39.2, "close": 39.41, "volume": 3811.386, "close_time": 1766779199999, "quote_volume": 150041.27377, "trades": 1290, "taker_buy_base": 2645.774, "taker_buy_quote": 104139.52097 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 39.4, "high": 39.46, "low": 39.16, "close": 39.34, "volume": 1915.011, "close_time": 1766782799999, "quote_volume": 75171.33715, "trades": 694, "taker_buy_base": 1162.216, "taker_buy_quote": 45614.86121 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 39.35, "high": 39.39, "low": 39.05, "close": 39.09, "volume": 3844.004, "close_time": 1766786399999, "quote_volume": 150504.24506, "trades": 914, "taker_buy_base": 1592.224, "taker_buy_quote": 62333.33175 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 39.06, "high": 39.26, "low": 38.98, "close": 39.15, "volume": 2360.973, "close_time": 1766789999999, "quote_volume": 92316.28985, "trades": 705, "taker_buy_base": 1384.233, "taker_buy_quote": 54123.69904 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 39.16, "high": 39.5, "low": 39.16, "close": 39.26, "volume": 1630.432, "close_time": 1766793599999, "quote_volume": 64089.00394, "trades": 1235, "taker_buy_base": 1010.551, "taker_buy_quote": 39733.55111 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 39.27, "high": 39.52, "low": 39.06, "close": 39.33, "volume": 2716.651, "close_time": 1766797199999, "quote_volume": 106670.18704, "trades": 1593, "taker_buy_base": 1453.385, "taker_buy_quote": 57077.18655 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 39.34, "high": 40.11, "low": 39.2, "close": 40.04, "volume": 6029.426, "close_time": 1766800799999, "quote_volume": 238590.33625, "trades": 4263, "taker_buy_base": 3368.744, "taker_buy_quote": 133664.98884 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 40.04, "high": 40.57, "low": 39.7, "close": 39.86, "volume": 17812.651, "close_time": 1766804399999, "quote_volume": 713853.15606, "trades": 5887, "taker_buy_base": 10044.972, "taker_buy_quote": 402703.23699 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 39.87, "high": 40.86, "low": 39.76, "close": 40.8, "volume": 8410.807, "close_time": 1766807999999, "quote_volume": 339638.85379, "trades": 3436, "taker_buy_base": 4702.391, "taker_buy_quote": 190019.87872 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 40.77, "high": 40.88, "low": 40.09, "close": 40.16, "volume": 9361.932, "close_time": 1766811599999, "quote_volume": 379672.89477, "trades": 2455, "taker_buy_base": 3810.539, "taker_buy_quote": 154639.90127 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 40.17, "high": 40.42, "low": 40.01, "close": 40.28, "volume": 3740.041, "close_time": 1766815199999, "quote_volume": 150320.31155, "trades": 1251, "taker_buy_base": 2220.677, "taker_buy_quote": 89287.16955 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 40.27, "high": 40.3, "low": 40.02, "close": 40.02, "volume": 2718.618, "close_time": 1766818799999, "quote_volume": 109119.00929, "trades": 1141, "taker_buy_base": 1216.273, "taker_buy_quote": 48818.59102 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 40.0, "high": 40.31, "low": 39.88, "close": 39.91, "volume": 4308.267, "close_time": 1766822399999, "quote_volume": 172773.20962, "trades": 2001, "taker_buy_base": 2201.84, "taker_buy_quote": 88333.31414 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 39.91, "high": 39.99, "low": 39.67, "close": 39.67, "volume": 3901.26, "close_time": 1766825999999, "quote_volume": 155452.70483, "trades": 1189, "taker_buy_base": 1614.017, "taker_buy_quote": 64388.94351 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 39.69, "high": 41.18, "low": 39.55, "close": 41.03, "volume": 24199.526, "close_time": 1766829599999, "quote_volume": 982491.06803, "trades": 5475, "taker_buy_base": 14771.277, "taker_buy_quote": 599857.29372 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 41.02, "high": 42.21, "low": 40.75, "close": 42.21, "volume": 48212.579, "close_time": 1766833199999, "quote_volume": 1997632.16626, "trades": 11854, "taker_buy_base": 25470.019, "taker_buy_quote": 1055465.49285 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 42.19, "high": 44.17, "low": 41.77, "close": 43.74, "volume": 80472.999, "close_time": 1766836799999, "quote_volume": 3463758.48749, "trades": 22581, "taker_buy_base": 40539.025, "taker_buy_quote": 1745959.44659 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 43.74, "high": 44.72, "low": 42.77, "close": 43.97, "volume": 59523.81, "close_time": 1766840399999, "quote_volume": 2607789.9311, "trades": 19801, "taker_buy_base": 31642.098, "taker_buy_quote": 1386503.93197 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 43.97, "high": 44.44, "low": 43.48, "close": 43.91, "volume": 27385.751, "close_time": 1766843999999, "quote_volume": 1203511.01321, "trades": 9502, "taker_buy_base": 14366.469, "taker_buy_quote": 631670.20219 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 43.89, "high": 45.8, "low": 43.75, "close": 45.31, "volume": 45009.879, "close_time": 1766847599999, "quote_volume": 2010557.94884, "trades": 11742, "taker_buy_base": 26729.402, "taker_buy_quote": 1194990.18969 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 45.29, "high": 47.23, "low": 44.96, "close": 46.43, "volume": 78996.593, "close_time": 1766851199999, "quote_volume": 3636428.13433, "trades": 26659, "taker_buy_base": 40396.73, "taker_buy_quote": 1860566.8388 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 46.42, "high": 46.43, "low": 44.6, "close": 44.85, "volume": 61942.279, "close_time": 1766854799999, "quote_volume": 2801953.26818, "trades": 17039, "taker_buy_base": 31461.3, "taker_buy_quote": 1423037.75474 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 44.87, "high": 45.57, "low": 44.62, "close": 45.54, "volume": 19436.956, "close_time": 1766858399999, "quote_volume": 876431.89216, "trades": 6031, "taker_buy_base": 10422.064, "taker_buy_quote": 470341.30878 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 45.53, "high": 45.6, "low": 44.37, "close": 44.78, "volume": 16495.19, "close_time": 1766861999999, "quote_volume": 741551.46105, "trades": 5167, "taker_buy_base": 6469.94, "taker_buy_quote": 291198.98839 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 44.82, "high": 45.34, "low": 44.54, "close": 44.83, "volume": 13082.251, "close_time": 1766865599999, "quote_volume": 588163.6962, "trades": 4085, "taker_buy_base": 5516.971, "taker_buy_quote": 248309.34088 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 44.86, "high": 44.91, "low": 44.18, "close": 44.4, "volume": 20161.692, "close_time": 1766869199999, "quote_volume": 894884.478, "trades": 5455, "taker_buy_base": 7242.22, "taker_buy_quote": 321515.68649 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 44.4, "high": 44.72, "low": 44.2, "close": 44.54, "volume": 6640.145, "close_time": 1766872799999, "quote_volume": 295209.74818, "trades": 3069, "taker_buy_base": 3819.09, "taker_buy_quote": 169840.26899 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 44.57, "high": 44.6, "low": 43.84, "close": 44.07, "volume": 11719.479, "close_time": 1766876399999, "quote_volume": 517776.53645, "trades": 4857, "taker_buy_base": 4988.599, "taker_buy_quote": 220385.86486 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 44.07, "high": 44.7, "low": 44.06, "close": 44.59, "volume": 6732.414, "close_time": 1766879999999, "quote_volume": 298919.17462, "trades": 2668, "taker_buy_base": 3762.081, "taker_buy_quote": 167024.94723 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 44.61, "high": 45.06, "low": 44.06, "close": 44.22, "volume": 8288.608, "close_time": 1766883599999, "quote_volume": 369024.62662, "trades": 3310, "taker_buy_base": 4085.698, "taker_buy_quote": 181986.62177 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 44.2, "high": 44.49, "low": 43.63, "close": 43.81, "volume": 10096.56, "close_time": 1766887199999, "quote_volume": 444049.57343, "trades": 4041, "taker_buy_base": 3533.959, "taker_buy_quote": 155678.09134 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 43.8, "high": 44.3, "low": 43.6, "close": 44.25, "volume": 5674.7, "close_time": 1766890799999, "quote_volume": 249219.50256, "trades": 2388, "taker_buy_base": 3273.858, "taker_buy_quote": 143880.5848 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 44.22, "high": 44.57, "low": 44.03, "close": 44.33, "volume": 6028.403, "close_time": 1766894399999, "quote_volume": 266906.29112, "trades": 2108, "taker_buy_base": 3899.69, "taker_buy_quote": 172739.29502 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 44.32, "high": 44.58, "low": 44.25, "close": 44.34, "volume": 6574.238, "close_time": 1766897999999, "quote_volume": 292181.35276, "trades": 2087, "taker_buy_base": 3938.83, "taker_buy_quote": 175070.58559 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 44.35, "high": 45.26, "low": 44.21, "close": 44.71, "volume": 14762.427, "close_time": 1766901599999, "quote_volume": 659566.29271, "trades": 5289, "taker_buy_base": 8141.954, "taker_buy_quote": 363922.42054 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 44.71, "high": 44.91, "low": 44.36, "close": 44.38, "volume": 10105.17, "close_time": 1766905199999, "quote_volume": 451312.39346, "trades": 2804, "taker_buy_base": 3874.732, "taker_buy_quote": 172988.21073 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 44.37, "high": 44.98, "low": 44.15, "close": 44.97, "volume": 9303.844, "close_time": 1766908799999, "quote_volume": 415389.18208, "trades": 3328, "taker_buy_base": 5856.525, "taker_buy_quote": 261659.89213 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 44.92, "high": 44.94, "low": 44.43, "close": 44.43, "volume": 5735.486, "close_time": 1766912399999, "quote_volume": 256234.52833, "trades": 2668, "taker_buy_base": 2739.546, "taker_buy_quote": 122399.87903 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 44.45, "high": 44.59, "low": 44.12, "close": 44.54, "volume": 4277.013, "close_time": 1766915999999, "quote_volume": 189742.81061, "trades": 2100, "taker_buy_base": 1919.625, "taker_buy_quote": 85184.34707 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 44.52, "high": 44.88, "low": 44.2, "close": 44.25, "volume": 6451.436, "close_time": 1766919599999, "quote_volume": 287589.5608, "trades": 2426, "taker_buy_base": 2167.435, "taker_buy_quote": 96581.34495 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 44.24, "high": 44.72, "low": 43.99, "close": 44.31, "volume": 9346.094, "close_time": 1766923199999, "quote_volume": 413752.73299, "trades": 4057, "taker_buy_base": 5240.314, "taker_buy_quote": 232100.73352 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 44.29, "high": 44.37, "low": 43.44, "close": 43.81, "volume": 21605.923, "close_time": 1766926799999, "quote_volume": 947073.85929, "trades": 9284, "taker_buy_base": 8989.148, "taker_buy_quote": 394101.43707 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 43.8, "high": 44.35, "low": 43.8, "close": 44.04, "volume": 5951.676, "close_time": 1766930399999, "quote_volume": 262547.48586, "trades": 3213, "taker_buy_base": 2975.619, "taker_buy_quote": 131243.47359 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 44.06, "high": 45.78, "low": 44.04, "close": 45.46, "volume": 25157.781, "close_time": 1766933999999, "quote_volume": 1135497.79453, "trades": 8255, "taker_buy_base": 12511.914, "taker_buy_quote": 564745.19281 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 45.46, "high": 45.87, "low": 44.67, "close": 44.96, "volume": 30339.788, "close_time": 1766937599999, "quote_volume": 1373598.14738, "trades": 8236, "taker_buy_base": 12005.454, "taker_buy_quote": 543440.17311 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 44.95, "high": 45.02, "low": 44.27, "close": 44.34, "volume": 16407.845, "close_time": 1766941199999, "quote_volume": 732151.19111, "trades": 4203, "taker_buy_base": 4848.232, "taker_buy_quote": 216390.95879 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 44.35, "high": 44.75, "low": 44.17, "close": 44.29, "volume": 6631.076, "close_time": 1766944799999, "quote_volume": 294652.5916, "trades": 2892, "taker_buy_base": 3265.861, "taker_buy_quote": 145130.20232 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 44.29, "high": 44.35, "low": 43.57, "close": 44.01, "volume": 22746.8, "close_time": 1766948399999, "quote_volume": 998934.57679, "trades": 5055, "taker_buy_base": 6425.824, "taker_buy_quote": 282135.19039 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 44.01, "high": 44.07, "low": 43.53, "close": 43.64, "volume": 11168.391, "close_time": 1766951999999, "quote_volume": 488329.10276, "trades": 2531, "taker_buy_base": 3681.25, "taker_buy_quote": 161038.20127 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 43.63, "high": 43.94, "low": 43.6, "close": 43.69, "volume": 7013.061, "close_time": 1766955599999, "quote_volume": 306916.8712, "trades": 2149, "taker_buy_base": 4460.715, "taker_buy_quote": 195259.91284 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 43.69, "high": 43.96, "low": 43.63, "close": 43.82, "volume": 2493.583, "close_time": 1766959199999, "quote_volume": 109157.99532, "trades": 1062, "taker_buy_base": 1728.697, "taker_buy_quote": 75691.50992 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 43.85, "high": 44.12, "low": 43.73, "close": 43.9, "volume": 3553.835, "close_time": 1766962799999, "quote_volume": 155966.79007, "trades": 1640, "taker_buy_base": 2152.793, "taker_buy_quote": 94506.98606 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 43.9, "high": 44.1, "low": 43.71, "close": 44.03, "volume": 1872.857, "close_time": 1766966399999, "quote_volume": 82101.77009, "trades": 1097, "taker_buy_base": 988.104, "taker_buy_quote": 43343.80813 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 44.02, "high": 45.03, "low": 43.97, "close": 44.77, "volume": 19142.817, "close_time": 1766969999999, "quote_volume": 855404.15222, "trades": 6934, "taker_buy_base": 14889.204, "taker_buy_quote": 665747.20964 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 44.78, "high": 44.99, "low": 44.11, "close": 44.85, "volume": 8232.234, "close_time": 1766973599999, "quote_volume": 366803.99882, "trades": 3385, "taker_buy_base": 4202.114, "taker_buy_quote": 187379.96571 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 44.85, "high": 45.24, "low": 44.01, "close": 44.05, "volume": 32079.649, "close_time": 1766977199999, "quote_volume": 1435772.69757, "trades": 8402, "taker_buy_base": 16666.771, "taker_buy_quote": 747357.33532 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 44.06, "high": 45.0, "low": 43.67, "close": 44.88, "volume": 40736.958, "close_time": 1766980799999, "quote_volume": 1804868.15309, "trades": 7090, "taker_buy_base": 20009.236, "taker_buy_quote": 888900.39993 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 44.87, "high": 44.92, "low": 44.41, "close": 44.63, "volume": 10177.834, "close_time": 1766984399999, "quote_volume": 454849.19542, "trades": 3614, "taker_buy_base": 4665.396, "taker_buy_quote": 208468.20898 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 44.61, "high": 44.91, "low": 44.36, "close": 44.49, "volume": 8558.829, "close_time": 1766987999999, "quote_volume": 382153.6118, "trades": 2641, "taker_buy_base": 4805.715, "taker_buy_quote": 214596.6827 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 44.5, "high": 44.89, "low": 44.47, "close": 44.72, "volume": 4831.921, "close_time": 1766991599999, "quote_volume": 215873.05295, "trades": 1912, "taker_buy_base": 2126.874, "taker_buy_quote": 95043.57524 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 44.71, "high": 44.71, "low": 44.12, "close": 44.33, "volume": 12626.644, "close_time": 1766995199999, "quote_volume": 560357.31257, "trades": 5164, "taker_buy_base": 8386.015, "taker_buy_quote": 372138.20918 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 44.33, "high": 44.44, "low": 43.8, "close": 43.97, "volume": 10789.397, "close_time": 1766998799999, "quote_volume": 475400.41831, "trades": 3613, "taker_buy_base": 4172.811, "taker_buy_quote": 183957.11255 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 43.97, "high": 44.03, "low": 42.64, "close": 43.42, "volume": 44439.824, "close_time": 1767002399999, "quote_volume": 1925867.19557, "trades": 9655, "taker_buy_base": 9961.852, "taker_buy_quote": 431427.96694 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 43.38, "high": 43.39, "low": 43.02, "close": 43.17, "volume": 5807.271, "close_time": 1767005999999, "quote_volume": 250610.75204, "trades": 2224, "taker_buy_base": 2342.073, "taker_buy_quote": 101071.65656 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 43.16, "high": 43.28, "low": 42.77, "close": 42.83, "volume": 13009.669, "close_time": 1767009599999, "quote_volume": 559320.46727, "trades": 2486, "taker_buy_base": 6186.575, "taker_buy_quote": 265803.81143 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 42.83, "high": 43.2, "low": 42.41, "close": 43.05, "volume": 9501.905, "close_time": 1767013199999, "quote_volume": 406339.11074, "trades": 4384, "taker_buy_base": 5029.703, "taker_buy_quote": 215179.2459 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 43.05, "high": 43.29, "low": 42.51, "close": 42.64, "volume": 7088.831, "close_time": 1767016799999, "quote_volume": 302811.18269, "trades": 2684, "taker_buy_base": 2127.316, "taker_buy_quote": 90968.43802 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 42.63, "high": 42.9, "low": 42.0, "close": 42.33, "volume": 16471.014, "close_time": 1767020399999, "quote_volume": 698194.72835, "trades": 6081, "taker_buy_base": 6727.026, "taker_buy_quote": 285189.78529 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 42.33, "high": 42.7, "low": 42.23, "close": 42.43, "volume": 12735.934, "close_time": 1767023999999, "quote_volume": 540333.62166, "trades": 4908, "taker_buy_base": 6182.636, "taker_buy_quote": 262177.99049 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 42.41, "high": 42.54, "low": 41.96, "close": 42.0, "volume": 5379.509, "close_time": 1767027599999, "quote_volume": 227051.84967, "trades": 2439, "taker_buy_base": 2489.471, "taker_buy_quote": 105115.13883 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 42.0, "high": 43.09, "low": 42.0, "close": 42.74, "volume": 14980.822, "close_time": 1767031199999, "quote_volume": 637523.10666, "trades": 4121, "taker_buy_base": 8794.58, "taker_buy_quote": 373964.34038 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 42.77, "high": 43.13, "low": 42.67, "close": 42.87, "volume": 8823.43, "close_time": 1767034799999, "quote_volume": 378943.64814, "trades": 3334, "taker_buy_base": 5734.423, "taker_buy_quote": 246404.92863 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 42.88, "high": 43.23, "low": 42.71, "close": 42.99, "volume": 10542.28, "close_time": 1767038399999, "quote_volume": 453874.62971, "trades": 3043, "taker_buy_base": 7226.545, "taker_buy_quote": 311429.19438 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 43.0, "high": 43.18, "low": 42.64, "close": 42.89, "volume": 4514.397, "close_time": 1767041999999, "quote_volume": 193789.53224, "trades": 2196, "taker_buy_base": 2447.116, "taker_buy_quote": 105023.62374 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 42.86, "high": 43.1, "low": 42.5, "close": 42.64, "volume": 5359.235, "close_time": 1767045599999, "quote_volume": 228673.29066, "trades": 1967, "taker_buy_base": 1206.532, "taker_buy_quote": 51537.0466 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 42.64, "high": 42.75, "low": 42.5, "close": 42.59, "volume": 6327.055, "close_time": 1767049199999, "quote_volume": 269409.16099, "trades": 2340, "taker_buy_base": 2798.896, "taker_buy_quote": 119215.24182 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 42.58, "high": 42.71, "low": 42.32, "close": 42.39, "volume": 7983.945, "close_time": 1767052799999, "quote_volume": 339196.90566, "trades": 1654, "taker_buy_base": 1297.479, "taker_buy_quote": 55112.04064 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 42.4, "high": 42.7, "low": 42.31, "close": 42.61, "volume": 2917.64, "close_time": 1767056399999, "quote_volume": 123993.07355, "trades": 1393, "taker_buy_base": 1649.8, "taker_buy_quote": 70160.11056 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 42.6, "high": 42.7, "low": 42.38, "close": 42.52, "volume": 1701.715, "close_time": 1767059999999, "quote_volume": 72370.66872, "trades": 950, "taker_buy_base": 593.038, "taker_buy_quote": 25229.52406 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 42.52, "high": 42.61, "low": 42.4, "close": 42.48, "volume": 2008.003, "close_time": 1767063599999, "quote_volume": 85310.99516, "trades": 831, "taker_buy_base": 947.312, "taker_buy_quote": 40255.94578 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 42.48, "high": 42.91, "low": 42.15, "close": 42.87, "volume": 5286.95, "close_time": 1767067199999, "quote_volume": 224850.92594, "trades": 1920, "taker_buy_base": 2624.43, "taker_buy_quote": 111614.03045 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 42.85, "high": 43.33, "low": 42.73, "close": 42.75, "volume": 16108.386, "close_time": 1767070799999, "quote_volume": 694514.19913, "trades": 1557, "taker_buy_base": 14056.02, "taker_buy_quote": 606351.49273 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 42.76, "high": 42.81, "low": 42.39, "close": 42.42, "volume": 3442.687, "close_time": 1767074399999, "quote_volume": 146393.07608, "trades": 1369, "taker_buy_base": 1269.945, "taker_buy_quote": 53978.73679 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 42.43, "high": 42.76, "low": 42.4, "close": 42.61, "volume": 2683.566, "close_time": 1767077999999, "quote_volume": 114280.71945, "trades": 986, "taker_buy_base": 1769.371, "taker_buy_quote": 75341.84634 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 42.61, "high": 42.61, "low": 42.41, "close": 42.47, "volume": 2642.04, "close_time": 1767081599999, "quote_volume": 112266.07645, "trades": 875, "taker_buy_base": 1239.973, "taker_buy_quote": 52692.91479 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 42.47, "high": 42.75, "low": 42.46, "close": 42.46, "volume": 3826.302, "close_time": 1767085199999, "quote_volume": 163102.36437, "trades": 1271, "taker_buy_base": 1550.583, "taker_buy_quote": 66123.852 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 42.47, "high": 42.82, "low": 42.47, "close": 42.72, "volume": 4478.771, "close_time": 1767088799999, "quote_volume": 190757.19261, "trades": 1039, "taker_buy_base": 2727.767, "taker_buy_quote": 116186.20482 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 42.72, "high": 42.75, "low": 42.45, "close": 42.66, "volume": 3318.255, "close_time": 1767092399999, "quote_volume": 141266.3075, "trades": 787, "taker_buy_base": 1738.534, "taker_buy_quote": 74034.71854 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 42.65, "high": 43.08, "low": 42.64, "close": 43.01, "volume": 5039.27, "close_time": 1767095999999, "quote_volume": 216262.09433, "trades": 1138, "taker_buy_base": 3311.122, "taker_buy_quote": 142113.39028 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 43.01, "high": 43.18, "low": 42.67, "close": 42.78, "volume": 13170.214, "close_time": 1767099599999, "quote_volume": 565595.17686, "trades": 2357, "taker_buy_base": 8589.521, "taker_buy_quote": 369047.1037 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 42.78, "high": 43.5, "low": 42.7, "close": 43.24, "volume": 11985.799, "close_time": 1767103199999, "quote_volume": 516218.44778, "trades": 2060, "taker_buy_base": 9385.716, "taker_buy_quote": 404146.53129 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 43.25, "high": 43.6, "low": 42.75, "close": 43.35, "volume": 10018.857, "close_time": 1767106799999, "quote_volume": 433190.38046, "trades": 3206, "taker_buy_base": 5354.043, "taker_buy_quote": 231629.50539 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 43.36, "high": 43.72, "low": 43.04, "close": 43.59, "volume": 7802.516, "close_time": 1767110399999, "quote_volume": 337646.27932, "trades": 2193, "taker_buy_base": 4092.116, "taker_buy_quote": 177328.60801 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 43.56, "high": 43.63, "low": 42.75, "close": 42.85, "volume": 6532.803, "close_time": 1767113999999, "quote_volume": 281473.55458, "trades": 1827, "taker_buy_base": 2073.917, "taker_buy_quote": 89493.75404 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 42.81, "high": 42.99, "low": 42.65, "close": 42.86, "volume": 4005.898, "close_time": 1767117599999, "quote_volume": 171572.601, "trades": 1256, "taker_buy_base": 2301.506, "taker_buy_quote": 98563.90005 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 42.84, "high": 43.06, "low": 42.79, "close": 43.05, "volume": 2952.132, "close_time": 1767121199999, "quote_volume": 126725.08928, "trades": 955, "taker_buy_base": 1635.063, "taker_buy_quote": 70219.76011 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 43.05, "high": 43.18, "low": 42.77, "close": 43.15, "volume": 2371.742, "close_time": 1767124799999, "quote_volume": 102036.67503, "trades": 861, "taker_buy_base": 903.165, "taker_buy_quote": 38842.24707 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 43.15, "high": 43.22, "low": 42.8, "close": 42.88, "volume": 2909.465, "close_time": 1767128399999, "quote_volume": 125150.55778, "trades": 1291, "taker_buy_base": 1529.486, "taker_buy_quote": 65845.0029 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 42.84, "high": 42.93, "low": 42.63, "close": 42.69, "volume": 2051.884, "close_time": 1767131999999, "quote_volume": 87712.0517, "trades": 788, "taker_buy_base": 939.463, "taker_buy_quote": 40173.11677 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 42.68, "high": 42.89, "low": 42.59, "close": 42.63, "volume": 1742.093, "close_time": 1767135599999, "quote_volume": 74388.86144, "trades": 623, "taker_buy_base": 642.499, "taker_buy_quote": 27443.44806 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 42.65, "high": 42.8, "low": 42.61, "close": 42.65, "volume": 1901.686, "close_time": 1767139199999, "quote_volume": 81152.80564, "trades": 556, "taker_buy_base": 1002.533, "taker_buy_quote": 42789.63761 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 42.64, "high": 42.94, "low": 42.53, "close": 42.77, "volume": 3076.982, "close_time": 1767142799999, "quote_volume": 131172.5828, "trades": 1052, "taker_buy_base": 1017.517, "taker_buy_quote": 43417.8363 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 42.76, "high": 43.31, "low": 42.67, "close": 43.17, "volume": 2756.472, "close_time": 1767146399999, "quote_volume": 118797.65187, "trades": 1450, "taker_buy_base": 1170.561, "taker_buy_quote": 50338.43602 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 43.17, "high": 43.43, "low": 43.03, "close": 43.17, "volume": 4456.58, "close_time": 1767149999999, "quote_volume": 192497.6239, "trades": 1693, "taker_buy_base": 1670.424, "taker_buy_quote": 72156.81424 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 43.17, "high": 43.24, "low": 42.84, "close": 42.98, "volume": 2123.6, "close_time": 1767153599999, "quote_volume": 91370.65345, "trades": 1163, "taker_buy_base": 939.462, "taker_buy_quote": 40410.58932 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 42.98, "high": 43.27, "low": 42.91, "close": 42.94, "volume": 1842.888, "close_time": 1767157199999, "quote_volume": 79469.82195, "trades": 991, "taker_buy_base": 696.055, "taker_buy_quote": 30006.1221 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 42.93, "high": 43.15, "low": 42.73, "close": 42.73, "volume": 2548.846, "close_time": 1767160799999, "quote_volume": 109385.45764, "trades": 1332, "taker_buy_base": 1615.248, "taker_buy_quote": 69319.49232 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 42.74, "high": 42.81, "low": 42.55, "close": 42.68, "volume": 3452.912, "close_time": 1767164399999, "quote_volume": 147306.04798, "trades": 1013, "taker_buy_base": 1442.38, "taker_buy_quote": 61550.37 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 42.72, "high": 42.9, "low": 42.27, "close": 42.48, "volume": 3900.583, "close_time": 1767167999999, "quote_volume": 165677.32202, "trades": 1361, "taker_buy_base": 1785.719, "taker_buy_quote": 75860.19414 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 42.46, "high": 42.55, "low": 42.0, "close": 42.01, "volume": 9144.382, "close_time": 1767171599999, "quote_volume": 386552.93929, "trades": 3076, "taker_buy_base": 2546.757, "taker_buy_quote": 107774.20625 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 42.01, "high": 42.31, "low": 42.01, "close": 42.22, "volume": 4349.656, "close_time": 1767175199999, "quote_volume": 183297.87822, "trades": 1308, "taker_buy_base": 2507.552, "taker_buy_quote": 105688.6998 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 42.23, "high": 42.57, "low": 41.9, "close": 42.03, "volume": 12049.433, "close_time": 1767178799999, "quote_volume": 508580.15451, "trades": 2452, "taker_buy_base": 5463.689, "taker_buy_quote": 230585.89133 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 42.04, "high": 42.47, "low": 42.04, "close": 42.44, "volume": 4217.223, "close_time": 1767182399999, "quote_volume": 178299.97879, "trades": 1250, "taker_buy_base": 2699.634, "taker_buy_quote": 114143.79585 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 42.41, "high": 42.43, "low": 41.66, "close": 41.71, "volume": 5848.007, "close_time": 1767185999999, "quote_volume": 245041.675, "trades": 1638, "taker_buy_base": 1932.108, "taker_buy_quote": 81077.76247 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 41.7, "high": 42.02, "low": 41.41, "close": 41.9, "volume": 7325.826, "close_time": 1767189599999, "quote_volume": 305273.32668, "trades": 2085, "taker_buy_base": 3422.636, "taker_buy_quote": 142791.77514 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 41.9, "high": 42.16, "low": 41.59, "close": 41.77, "volume": 12475.949, "close_time": 1767193199999, "quote_volume": 522743.31691, "trades": 2374, "taker_buy_base": 4633.52, "taker_buy_quote": 193999.28168 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 41.77, "high": 41.82, "low": 41.43, "close": 41.6, "volume": 6844.96, "close_time": 1767196799999, "quote_volume": 284884.60335, "trades": 1883, "taker_buy_base": 3287.61, "taker_buy_quote": 136835.60899 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 41.59, "high": 41.62, "low": 40.68, "close": 41.08, "volume": 11852.667, "close_time": 1767200399999, "quote_volume": 488253.98267, "trades": 3011, "taker_buy_base": 4205.358, "taker_buy_quote": 172903.30452 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 41.08, "high": 41.25, "low": 40.75, "close": 41.1, "volume": 8058.576, "close_time": 1767203999999, "quote_volume": 330303.74783, "trades": 1801, "taker_buy_base": 4546.664, "taker_buy_quote": 186466.5042 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 41.12, "high": 41.39, "low": 40.98, "close": 41.16, "volume": 1841.573, "close_time": 1767207599999, "quote_volume": 76024.29433, "trades": 730, "taker_buy_base": 1122.499, "taker_buy_quote": 46350.62205 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 41.17, "high": 41.57, "low": 41.17, "close": 41.31, "volume": 3272.224, "close_time": 1767211199999, "quote_volume": 135400.15361, "trades": 1119, "taker_buy_base": 1631.514, "taker_buy_quote": 67485.41001 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 41.31, "high": 41.67, "low": 41.15, "close": 41.59, "volume": 6862.382, "close_time": 1767214799999, "quote_volume": 284021.44009, "trades": 1599, "taker_buy_base": 3997.089, "taker_buy_quote": 165447.42997 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 41.58, "high": 41.66, "low": 41.44, "close": 41.6, "volume": 4432.989, "close_time": 1767218399999, "quote_volume": 184309.89841, "trades": 660, "taker_buy_base": 3263.803, "taker_buy_quote": 135700.97806 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 41.61, "high": 41.76, "low": 41.46, "close": 41.5, "volume": 2871.559, "close_time": 1767221999999, "quote_volume": 119440.19967, "trades": 754, "taker_buy_base": 1284.455, "taker_buy_quote": 53460.41868 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 41.5, "high": 41.73, "low": 41.49, "close": 41.66, "volume": 3077.511, "close_time": 1767225599999, "quote_volume": 128206.59658, "trades": 654, "taker_buy_base": 1339.351, "taker_buy_quote": 55796.27531 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 41.66, "high": 41.84, "low": 41.56, "close": 41.74, "volume": 1841.849, "close_time": 1767229199999, "quote_volume": 76788.41053, "trades": 621, "taker_buy_base": 719.915, "taker_buy_quote": 30031.14907 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 41.76, "high": 41.78, "low": 41.09, "close": 41.46, "volume": 21774.443, "close_time": 1767232799999, "quote_volume": 902064.08274, "trades": 2089, "taker_buy_base": 10443.427, "taker_buy_quote": 432302.85556 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 41.48, "high": 41.51, "low": 41.36, "close": 41.42, "volume": 1421.7, "close_time": 1767236399999, "quote_volume": 58888.71695, "trades": 464, "taker_buy_base": 207.289, "taker_buy_quote": 8594.02803 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 41.43, "high": 41.51, "low": 41.18, "close": 41.2, "volume": 4818.555, "close_time": 1767239999999, "quote_volume": 199053.57494, "trades": 991, "taker_buy_base": 1938.643, "taker_buy_quote": 80112.56534 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 41.2, "high": 41.26, "low": 40.99, "close": 41.2, "volume": 3203.535, "close_time": 1767243599999, "quote_volume": 131762.35067, "trades": 843, "taker_buy_base": 1523.053, "taker_buy_quote": 62647.39134 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 41.2, "high": 41.43, "low": 41.19, "close": 41.3, "volume": 1576.369, "close_time": 1767247199999, "quote_volume": 65109.91546, "trades": 377, "taker_buy_base": 917.397, "taker_buy_quote": 37891.45187 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 41.29, "high": 41.37, "low": 41.18, "close": 41.26, "volume": 1047.044, "close_time": 1767250799999, "quote_volume": 43211.21089, "trades": 332, "taker_buy_base": 671.425, "taker_buy_quote": 27711.34788 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 41.27, "high": 41.75, "low": 41.27, "close": 41.57, "volume": 7375.274, "close_time": 1767254399999, "quote_volume": 306514.06559, "trades": 952, "taker_buy_base": 5379.443, "taker_buy_quote": 223530.48755 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 41.57, "high": 42.15, "low": 41.5, "close": 42.11, "volume": 5682.753, "close_time": 1767257999999, "quote_volume": 237485.55845, "trades": 1320, "taker_buy_base": 3387.434, "taker_buy_quote": 141613.53086 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 42.09, "high": 43.0, "low": 42.02, "close": 42.38, "volume": 18794.128, "close_time": 1767261599999, "quote_volume": 796217.54105, "trades": 2474, "taker_buy_base": 12736.637, "taker_buy_quote": 539928.50007 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 42.36, "high": 43.0, "low": 42.2, "close": 42.69, "volume": 13701.551, "close_time": 1767265199999, "quote_volume": 585439.22407, "trades": 2653, "taker_buy_base": 7105.454, "taker_buy_quote": 303589.02205 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 42.69, "high": 43.8, "low": 42.36, "close": 43.49, "volume": 23188.275, "close_time": 1767268799999, "quote_volume": 1000104.40506, "trades": 4690, "taker_buy_base": 12237.686, "taker_buy_quote": 528500.46869 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 43.52, "high": 44.46, "low": 43.52, "close": 44.38, "volume": 34583.786, "close_time": 1767272399999, "quote_volume": 1520499.95268, "trades": 6467, "taker_buy_base": 17169.65, "taker_buy_quote": 755196.62508 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 44.38, "high": 44.48, "low": 43.59, "close": 43.86, "volume": 18181.889, "close_time": 1767275999999, "quote_volume": 800908.52879, "trades": 5200, "taker_buy_base": 7657.19, "taker_buy_quote": 337412.86756 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 43.83, "high": 44.02, "low": 43.19, "close": 43.29, "volume": 27545.67, "close_time": 1767279599999, "quote_volume": 1199975.71114, "trades": 4752, "taker_buy_base": 11978.27, "taker_buy_quote": 521585.70046 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 43.3, "high": 43.48, "low": 42.81, "close": 43.09, "volume": 9046.457, "close_time": 1767283199999, "quote_volume": 390184.98523, "trades": 2320, "taker_buy_base": 3861.294, "taker_buy_quote": 166495.33955 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 43.09, "high": 43.09, "low": 42.0, "close": 42.36, "volume": 22527.445, "close_time": 1767286799999, "quote_volume": 954740.10779, "trades": 3982, "taker_buy_base": 8365.796, "taker_buy_quote": 354349.8269 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 42.37, "high": 42.92, "low": 42.32, "close": 42.45, "volume": 12078.385, "close_time": 1767290399999, "quote_volume": 515325.19534, "trades": 1608, "taker_buy_base": 7662.782, "taker_buy_quote": 327020.78455 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 42.46, "high": 42.65, "low": 42.4, "close": 42.59, "volume": 2698.003, "close_time": 1767293999999, "quote_volume": 114710.84124, "trades": 752, "taker_buy_base": 1028.469, "taker_buy_quote": 43736.54014 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 42.59, "high": 43.11, "low": 42.5, "close": 43.01, "volume": 5867.112, "close_time": 1767297599999, "quote_volume": 251142.69634, "trades": 1969, "taker_buy_base": 4386.003, "taker_buy_quote": 187895.75989 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 42.99, "high": 43.19, "low": 42.82, "close": 42.83, "volume": 4930.974, "close_time": 1767301199999, "quote_volume": 212101.36779, "trades": 1865, "taker_buy_base": 1979.239, "taker_buy_quote": 85146.80904 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 42.83, "high": 42.92, "low": 42.6, "close": 42.92, "volume": 2401.08, "close_time": 1767304799999, "quote_volume": 102653.19687, "trades": 846, "taker_buy_base": 1061.848, "taker_buy_quote": 45402.24055 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 42.9, "high": 43.48, "low": 42.86, "close": 43.4, "volume": 2869.222, "close_time": 1767308399999, "quote_volume": 123919.03362, "trades": 896, "taker_buy_base": 1898.326, "taker_buy_quote": 82031.73295 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 43.4, "high": 43.41, "low": 43.14, "close": 43.35, "volume": 4077.244, "close_time": 1767311999999, "quote_volume": 176409.87917, "trades": 870, "taker_buy_base": 1445.758, "taker_buy_quote": 62585.01927 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 43.35, "high": 43.54, "low": 43.09, "close": 43.16, "volume": 4204.816, "close_time": 1767315599999, "quote_volume": 182176.34222, "trades": 1133, "taker_buy_base": 2463.903, "taker_buy_quote": 106809.16651 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 43.1, "high": 43.25, "low": 42.59, "close": 42.68, "volume": 9046.197, "close_time": 1767319199999, "quote_volume": 387322.19079, "trades": 1360, "taker_buy_base": 1687.97, "taker_buy_quote": 72149.49295 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 42.67, "high": 42.68, "low": 42.13, "close": 42.47, "volume": 10072.674, "close_time": 1767322799999, "quote_volume": 426152.69048, "trades": 1857, "taker_buy_base": 3285.505, "taker_buy_quote": 139010.37318 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 42.48, "high": 42.91, "low": 42.48, "close": 42.76, "volume": 4420.836, "close_time": 1767326399999, "quote_volume": 188769.93758, "trades": 1039, "taker_buy_base": 1763.69, "taker_buy_quote": 75324.68511 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 42.8, "high": 42.84, "low": 42.42, "close": 42.47, "volume": 2068.144, "close_time": 1767329999999, "quote_volume": 87980.77814, "trades": 658, "taker_buy_base": 809.44, "taker_buy_quote": 34458.38549 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 42.46, "high": 42.5, "low": 42.25, "close": 42.38, "volume": 2761.128, "close_time": 1767333599999, "quote_volume": 116959.51926, "trades": 566, "taker_buy_base": 1715.541, "taker_buy_quote": 72673.20975 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 42.38, "high": 42.66, "low": 42.32, "close": 42.37, "volume": 1932.451, "close_time": 1767337199999, "quote_volume": 82152.21514, "trades": 537, "taker_buy_base": 1020.311, "taker_buy_quote": 43377.36645 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 42.36, "high": 42.42, "low": 41.93, "close": 42.13, "volume": 5560.546, "close_time": 1767340799999, "quote_volume": 234344.58091, "trades": 1288, "taker_buy_base": 1989.916, "taker_buy_quote": 83892.95213 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 42.14, "high": 42.23, "low": 41.84, "close": 42.14, "volume": 8376.074, "close_time": 1767344399999, "quote_volume": 352004.28733, "trades": 1625, "taker_buy_base": 3645.92, "taker_buy_quote": 153295.73943 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 42.13, "high": 42.57, "low": 42.04, "close": 42.42, "volume": 3692.886, "close_time": 1767347999999, "quote_volume": 156198.46246, "trades": 1051, "taker_buy_base": 1936.575, "taker_buy_quote": 81930.96749 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 42.45, "high": 42.55, "low": 42.21, "close": 42.34, "volume": 4053.738, "close_time": 1767351599999, "quote_volume": 171811.69711, "trades": 1260, "taker_buy_base": 1887.397, "taker_buy_quote": 80032.46691 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 42.35, "high": 42.39, "low": 41.51, "close": 41.81, "volume": 9791.545, "close_time": 1767355199999, "quote_volume": 410188.72545, "trades": 2718, "taker_buy_base": 3303.002, "taker_buy_quote": 138203.98835 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 41.81, "high": 42.0, "low": 41.71, "close": 41.86, "volume": 7026.318, "close_time": 1767358799999, "quote_volume": 293977.85094, "trades": 2305, "taker_buy_base": 2847.17, "taker_buy_quote": 119139.08681 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 41.83, "high": 41.97, "low": 41.36, "close": 41.4, "volume": 8919.369, "close_time": 1767362399999, "quote_volume": 371461.72766, "trades": 3297, "taker_buy_base": 3625.909, "taker_buy_quote": 151051.6481 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 41.41, "high": 42.11, "low": 41.11, "close": 41.77, "volume": 15732.637, "close_time": 1767365999999, "quote_volume": 653888.14502, "trades": 3674, "taker_buy_base": 6326.234, "taker_buy_quote": 262746.40138 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 41.81, "high": 41.85, "low": 41.23, "close": 41.57, "volume": 9502.485, "close_time": 1767369599999, "quote_volume": 395157.88792, "trades": 3165, "taker_buy_base": 3118.36, "taker_buy_quote": 129622.68588 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 41.59, "high": 42.3, "low": 41.44, "close": 42.16, "volume": 25311.502, "close_time": 1767373199999, "quote_volume": 1056419.01798, "trades": 4203, "taker_buy_base": 10872.496, "taker_buy_quote": 453960.25897 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 42.2, "high": 42.36, "low": 41.58, "close": 42.08, "volume": 17032.69, "close_time": 1767376799999, "quote_volume": 716624.16246, "trades": 2451, "taker_buy_base": 6441.755, "taker_buy_quote": 271402.59794 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 42.08, "high": 42.47, "low": 41.96, "close": 42.06, "volume": 7474.622, "close_time": 1767380399999, "quote_volume": 315694.42142, "trades": 1547, "taker_buy_base": 3766.615, "taker_buy_quote": 159049.43104 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 42.07, "high": 42.4, "low": 42.03, "close": 42.28, "volume": 4125.73, "close_time": 1767383999999, "quote_volume": 174276.68034, "trades": 828, "taker_buy_base": 2285.701, "taker_buy_quote": 96537.98072 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 42.29, "high": 42.37, "low": 42.15, "close": 42.23, "volume": 4752.391, "close_time": 1767387599999, "quote_volume": 200794.79996, "trades": 1153, "taker_buy_base": 2493.753, "taker_buy_quote": 105376.76261 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 42.24, "high": 42.62, "low": 42.13, "close": 42.52, "volume": 6004.859, "close_time": 1767391199999, "quote_volume": 253864.3162, "trades": 1098, "taker_buy_base": 3505.886, "taker_buy_quote": 148259.10765 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 42.52, "high": 42.79, "low": 42.47, "close": 42.67, "volume": 4873.941, "close_time": 1767394799999, "quote_volume": 207930.33232, "trades": 1133, "taker_buy_base": 2587.535, "taker_buy_quote": 110411.72177 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 42.69, "high": 42.93, "low": 42.63, "close": 42.78, "volume": 5246.516, "close_time": 1767398399999, "quote_volume": 224360.35183, "trades": 1089, "taker_buy_base": 2574.529, "taker_buy_quote": 110144.36595 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 42.78, "high": 42.94, "low": 42.55, "close": 42.89, "volume": 4306.615, "close_time": 1767401999999, "quote_volume": 184327.42733, "trades": 1327, "taker_buy_base": 2260.004, "taker_buy_quote": 96798.63612 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 42.89, "high": 43.23, "low": 42.83, "close": 43.23, "volume": 9224.53, "close_time": 1767405599999, "quote_volume": 397113.04416, "trades": 1483, "taker_buy_base": 6324.966, "taker_buy_quote": 272263.80797 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 43.23, "high": 43.49, "low": 43.03, "close": 43.17, "volume": 4408.315, "close_time": 1767409199999, "quote_volume": 190617.80726, "trades": 1478, "taker_buy_base": 2075.857, "taker_buy_quote": 89761.35723 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 43.16, "high": 43.97, "low": 43.06, "close": 43.81, "volume": 9131.177, "close_time": 1767412799999, "quote_volume": 397957.86197, "trades": 1797, "taker_buy_base": 4634.23, "taker_buy_quote": 202093.01728 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 43.81, "high": 45.15, "low": 43.72, "close": 44.38, "volume": 33218.347, "close_time": 1767416399999, "quote_volume": 1475190.545, "trades": 6496, "taker_buy_base": 21243.814, "taker_buy_quote": 944756.35912 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 44.36, "high": 44.38, "low": 43.51, "close": 43.53, "volume": 13338.05, "close_time": 1767419999999, "quote_volume": 585380.46629, "trades": 4028, "taker_buy_base": 6380.355, "taker_buy_quote": 280531.76948 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 43.52, "high": 43.56, "low": 42.58, "close": 42.67, "volume": 7907.343, "close_time": 1767423599999, "quote_volume": 340287.986, "trades": 2830, "taker_buy_base": 3252.036, "taker_buy_quote": 140020.52458 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 42.65, "high": 43.02, "low": 42.24, "close": 42.71, "volume": 8976.322, "close_time": 1767427199999, "quote_volume": 381856.86392, "trades": 2624, "taker_buy_base": 4455.682, "taker_buy_quote": 189589.74554 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 42.71, "high": 43.12, "low": 42.52, "close": 42.7, "volume": 4665.445, "close_time": 1767430799999, "quote_volume": 199808.72288, "trades": 1414, "taker_buy_base": 2219.057, "taker_buy_quote": 94981.87426 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 42.69, "high": 43.36, "low": 42.53, "close": 43.17, "volume": 6264.794, "close_time": 1767434399999, "quote_volume": 269130.88447, "trades": 1745, "taker_buy_base": 3418.996, "taker_buy_quote": 147001.33333 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 43.19, "high": 43.19, "low": 42.62, "close": 42.65, "volume": 6030.132, "close_time": 1767437999999, "quote_volume": 258145.45262, "trades": 1149, "taker_buy_base": 3554.251, "taker_buy_quote": 152076.59032 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 42.65, "high": 42.98, "low": 42.31, "close": 42.97, "volume": 6541.978, "close_time": 1767441599999, "quote_volume": 278120.43994, "trades": 1075, "taker_buy_base": 1820.208, "taker_buy_quote": 77529.72744 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 42.98, "high": 43.26, "low": 42.72, "close": 43.14, "volume": 5396.225, "close_time": 1767445199999, "quote_volume": 232038.9836, "trades": 1423, "taker_buy_base": 2311.259, "taker_buy_quote": 99397.86497 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 43.16, "high": 43.39, "low": 42.85, "close": 42.85, "volume": 4692.26, "close_time": 1767448799999, "quote_volume": 202396.89666, "trades": 1413, "taker_buy_base": 2542.956, "taker_buy_quote": 109664.59384 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 42.85, "high": 43.1, "low": 42.65, "close": 42.67, "volume": 8066.97, "close_time": 1767452399999, "quote_volume": 346326.26288, "trades": 1421, "taker_buy_base": 4272.972, "taker_buy_quote": 183474.13527 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 42.68, "high": 42.95, "low": 42.6, "close": 42.83, "volume": 2854.566, "close_time": 1767455999999, "quote_volume": 121986.64472, "trades": 716, "taker_buy_base": 1775.941, "taker_buy_quote": 75877.92504 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 42.83, "high": 43.0, "low": 42.72, "close": 42.96, "volume": 3215.555, "close_time": 1767459599999, "quote_volume": 137793.11533, "trades": 697, "taker_buy_base": 1067.385, "taker_buy_quote": 45742.1429 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 42.95, "high": 43.14, "low": 42.83, "close": 42.87, "volume": 3190.371, "close_time": 1767463199999, "quote_volume": 137057.97922, "trades": 859, "taker_buy_base": 1980.708, "taker_buy_quote": 85127.58252 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 42.86, "high": 43.23, "low": 42.68, "close": 42.96, "volume": 5582.219, "close_time": 1767466799999, "quote_volume": 239701.40094, "trades": 1299, "taker_buy_base": 3506.784, "taker_buy_quote": 150615.27167 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 42.96, "high": 43.0, "low": 42.83, "close": 42.85, "volume": 1265.774, "close_time": 1767470399999, "quote_volume": 54336.80291, "trades": 453, "taker_buy_base": 445.499, "taker_buy_quote": 19122.74908 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 42.85, "high": 43.02, "low": 42.6, "close": 42.84, "volume": 8652.687, "close_time": 1767473999999, "quote_volume": 370082.81402, "trades": 1279, "taker_buy_base": 2835.429, "taker_buy_quote": 121344.08177 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 42.83, "high": 43.06, "low": 42.69, "close": 42.98, "volume": 3945.777, "close_time": 1767477599999, "quote_volume": 169290.40385, "trades": 940, "taker_buy_base": 2581.104, "taker_buy_quote": 110758.8883 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 42.99, "high": 43.01, "low": 42.8, "close": 42.98, "volume": 1600.798, "close_time": 1767481199999, "quote_volume": 68625.61766, "trades": 572, "taker_buy_base": 954.573, "taker_buy_quote": 40920.26067 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 42.98, "high": 43.31, "low": 42.87, "close": 43.24, "volume": 4694.238, "close_time": 1767484799999, "quote_volume": 202208.00405, "trades": 1085, "taker_buy_base": 2170.988, "taker_buy_quote": 93559.52767 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 43.22, "high": 43.58, "low": 43.04, "close": 43.12, "volume": 7632.314, "close_time": 1767488399999, "quote_volume": 330236.59112, "trades": 1771, "taker_buy_base": 4221.83, "taker_buy_quote": 182692.39581 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 43.13, "high": 43.25, "low": 42.85, "close": 42.97, "volume": 2504.008, "close_time": 1767491999999, "quote_volume": 107614.54256, "trades": 875, "taker_buy_base": 1281.66, "taker_buy_quote": 55088.72108 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 42.96, "high": 43.27, "low": 42.93, "close": 43.12, "volume": 3092.632, "close_time": 1767495599999, "quote_volume": 133270.6019, "trades": 776, "taker_buy_base": 1853.666, "taker_buy_quote": 79841.70365 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 43.15, "high": 43.47, "low": 43.07, "close": 43.33, "volume": 6752.219, "close_time": 1767499199999, "quote_volume": 292434.12071, "trades": 1171, "taker_buy_base": 3920.579, "taker_buy_quote": 169775.86372 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 43.29, "high": 43.44, "low": 43.05, "close": 43.07, "volume": 5549.945, "close_time": 1767502799999, "quote_volume": 239829.16655, "trades": 742, "taker_buy_base": 3589.83, "taker_buy_quote": 155046.63637 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 43.07, "high": 43.22, "low": 42.99, "close": 43.04, "volume": 2551.193, "close_time": 1767506399999, "quote_volume": 109945.51497, "trades": 642, "taker_buy_base": 1011.959, "taker_buy_quote": 43634.27357 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 43.07, "high": 43.22, "low": 42.39, "close": 42.56, "volume": 9851.393, "close_time": 1767509999999, "quote_volume": 421291.18326, "trades": 2405, "taker_buy_base": 2351.168, "taker_buy_quote": 100600.38391 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 42.56, "high": 42.79, "low": 42.33, "close": 42.76, "volume": 9070.232, "close_time": 1767513599999, "quote_volume": 385671.23391, "trades": 2210, "taker_buy_base": 6021.456, "taker_buy_quote": 256163.71424 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 42.74, "high": 42.8, "low": 42.33, "close": 42.55, "volume": 8966.512, "close_time": 1767517199999, "quote_volume": 381425.88451, "trades": 1996, "taker_buy_base": 3345.271, "taker_buy_quote": 142316.1261 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 42.55, "high": 42.92, "low": 42.47, "close": 42.8, "volume": 5222.918, "close_time": 1767520799999, "quote_volume": 223164.82503, "trades": 1142, "taker_buy_base": 2563.442, "taker_buy_quote": 109574.30619 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 42.8, "high": 43.18, "low": 42.78, "close": 43.13, "volume": 7083.794, "close_time": 1767524399999, "quote_volume": 304827.97009, "trades": 961, "taker_buy_base": 4471.427, "taker_buy_quote": 192503.88679 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 43.12, "high": 43.2, "low": 42.69, "close": 42.87, "volume": 6167.212, "close_time": 1767527999999, "quote_volume": 264813.2371, "trades": 1094, "taker_buy_base": 2746.311, "taker_buy_quote": 117892.62922 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 42.87, "high": 43.1, "low": 42.57, "close": 42.63, "volume": 7089.648, "close_time": 1767531599999, "quote_volume": 303338.51909, "trades": 1230, "taker_buy_base": 4576.021, "taker_buy_quote": 195821.62848 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 42.62, "high": 43.09, "low": 42.51, "close": 43.08, "volume": 8239.292, "close_time": 1767535199999, "quote_volume": 351790.82503, "trades": 1256, "taker_buy_base": 4900.938, "taker_buy_quote": 209130.12642 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 43.06, "high": 43.48, "low": 42.9, "close": 43.39, "volume": 15437.006, "close_time": 1767538799999, "quote_volume": 666988.7444, "trades": 2703, "taker_buy_base": 8073.389, "taker_buy_quote": 348850.88952 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 43.39, "high": 43.8, "low": 43.36, "close": 43.62, "volume": 13830.983, "close_time": 1767542399999, "quote_volume": 603584.50983, "trades": 3418, "taker_buy_base": 8026.355, "taker_buy_quote": 350430.91295 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 43.6, "high": 44.14, "low": 43.52, "close": 43.89, "volume": 17620.812, "close_time": 1767545999999, "quote_volume": 773394.77203, "trades": 3446, "taker_buy_base": 8460.598, "taker_buy_quote": 371766.81836 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 43.85, "high": 43.91, "low": 43.66, "close": 43.79, "volume": 5944.15, "close_time": 1767549599999, "quote_volume": 260353.94797, "trades": 1438, "taker_buy_base": 2076.125, "taker_buy_quote": 90981.13761 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 43.78, "high": 43.79, "low": 42.92, "close": 43.24, "volume": 8463.252, "close_time": 1767553199999, "quote_volume": 366562.72374, "trades": 1989, "taker_buy_base": 3833.356, "taker_buy_quote": 166049.93551 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 43.23, "high": 43.36, "low": 42.69, "close": 43.3, "volume": 8035.34, "close_time": 1767556799999, "quote_volume": 345638.35425, "trades": 1592, "taker_buy_base": 3936.476, "taker_buy_quote": 169186.27502 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 43.3, "high": 43.53, "low": 43.16, "close": 43.34, "volume": 3294.98, "close_time": 1767560399999, "quote_volume": 142919.94497, "trades": 730, "taker_buy_base": 1678.39, "taker_buy_quote": 72796.64323 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 43.32, "high": 43.68, "low": 43.15, "close": 43.26, "volume": 5644.058, "close_time": 1767563999999, "quote_volume": 245146.675, "trades": 1166, "taker_buy_base": 3159.135, "taker_buy_quote": 137144.03674 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 43.27, "high": 43.41, "low": 43.07, "close": 43.15, "volume": 3348.699, "close_time": 1767567599999, "quote_volume": 144609.81354, "trades": 765, "taker_buy_base": 1436.206, "taker_buy_quote": 61995.08153 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 43.16, "high": 43.45, "low": 43.12, "close": 43.43, "volume": 2777.321, "close_time": 1767571199999, "quote_volume": 120075.76906, "trades": 687, "taker_buy_base": 1540.118, "taker_buy_quote": 66599.56924 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 43.45, "high": 44.05, "low": 43.43, "close": 43.94, "volume": 8924.392, "close_time": 1767574799999, "quote_volume": 390003.22805, "trades": 1662, "taker_buy_base": 4715.403, "taker_buy_quote": 205936.1919 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 43.92, "high": 44.36, "low": 43.8, "close": 44.19, "volume": 8048.664, "close_time": 1767578399999, "quote_volume": 355345.48713, "trades": 2210, "taker_buy_base": 3690.712, "taker_buy_quote": 162992.78332 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 44.21, "high": 44.31, "low": 43.68, "close": 43.9, "volume": 5540.394, "close_time": 1767581999999, "quote_volume": 243571.32043, "trades": 1619, "taker_buy_base": 2674.155, "taker_buy_quote": 117407.67355 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 43.89, "high": 44.14, "low": 43.8, "close": 44.12, "volume": 3360.079, "close_time": 1767585599999, "quote_volume": 147702.60188, "trades": 771, "taker_buy_base": 1627.291, "taker_buy_quote": 71552.09724 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 44.1, "high": 44.25, "low": 42.79, "close": 43.01, "volume": 10406.424, "close_time": 1767589199999, "quote_volume": 450357.11107, "trades": 2247, "taker_buy_base": 4512.295, "taker_buy_quote": 195147.46416 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 43.01, "high": 43.41, "low": 42.8, "close": 43.06, "volume": 6768.031, "close_time": 1767592799999, "quote_volume": 291773.12522, "trades": 1498, "taker_buy_base": 3609.879, "taker_buy_quote": 155663.95821 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 43.06, "high": 43.4, "low": 42.62, "close": 42.77, "volume": 8240.08, "close_time": 1767596399999, "quote_volume": 352874.20579, "trades": 1860, "taker_buy_base": 3766.211, "taker_buy_quote": 161297.35007 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 42.75, "high": 43.03, "low": 42.67, "close": 43.02, "volume": 6058.377, "close_time": 1767599999999, "quote_volume": 259816.46228, "trades": 1416, "taker_buy_base": 2383.616, "taker_buy_quote": 102258.92066 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 43.01, "high": 43.2, "low": 42.66, "close": 42.72, "volume": 6121.438, "close_time": 1767603599999, "quote_volume": 262772.70973, "trades": 2091, "taker_buy_base": 3578.963, "taker_buy_quote": 153681.48108 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 42.72, "high": 42.96, "low": 42.43, "close": 42.8, "volume": 6709.734, "close_time": 1767607199999, "quote_volume": 286275.6403, "trades": 2109, "taker_buy_base": 2293.462, "taker_buy_quote": 97883.82984 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 42.82, "high": 43.01, "low": 42.54, "close": 42.73, "volume": 3230.278, "close_time": 1767610799999, "quote_volume": 138201.60879, "trades": 1085, "taker_buy_base": 1432.676, "taker_buy_quote": 61300.5867 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 42.73, "high": 42.98, "low": 42.62, "close": 42.95, "volume": 1709.853, "close_time": 1767614399999, "quote_volume": 73101.03708, "trades": 722, "taker_buy_base": 657.788, "taker_buy_quote": 28139.99848 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 42.94, "high": 42.97, "low": 42.36, "close": 42.78, "volume": 11723.639, "close_time": 1767617999999, "quote_volume": 499316.8861, "trades": 2310, "taker_buy_base": 4356.785, "taker_buy_quote": 185528.21526 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 42.77, "high": 42.82, "low": 42.37, "close": 42.59, "volume": 5125.292, "close_time": 1767621599999, "quote_volume": 218155.35679, "trades": 1104, "taker_buy_base": 2022.215, "taker_buy_quote": 86090.28751 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 42.58, "high": 43.13, "low": 42.51, "close": 42.97, "volume": 8303.713, "close_time": 1767625199999, "quote_volume": 356236.96528, "trades": 2131, "taker_buy_base": 4964.59, "taker_buy_quote": 212942.93124 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 42.97, "high": 43.29, "low": 42.61, "close": 43.06, "volume": 6152.958, "close_time": 1767628799999, "quote_volume": 264379.89367, "trades": 1850, "taker_buy_base": 2960.792, "taker_buy_quote": 127173.21228 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 43.08, "high": 43.12, "low": 42.75, "close": 42.97, "volume": 7228.891, "close_time": 1767632399999, "quote_volume": 310058.74918, "trades": 1510, "taker_buy_base": 2874.912, "taker_buy_quote": 123321.65649 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 42.92, "high": 43.32, "low": 42.48, "close": 43.23, "volume": 9523.48, "close_time": 1767635999999, "quote_volume": 408269.54474, "trades": 2588, "taker_buy_base": 4898.96, "taker_buy_quote": 210362.81353 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 43.24, "high": 43.61, "low": 43.06, "close": 43.61, "volume": 14043.377, "close_time": 1767639599999, "quote_volume": 607349.23722, "trades": 2456, "taker_buy_base": 5861.814, "taker_buy_quote": 253743.53548 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 43.59, "high": 43.76, "low": 43.33, "close": 43.73, "volume": 11052.173, "close_time": 1767643199999, "quote_volume": 481700.18916, "trades": 3693, "taker_buy_base": 5345.991, "taker_buy_quote": 233109.57729 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 43.75, "high": 44.59, "low": 43.68, "close": 43.82, "volume": 26843.229, "close_time": 1767646799999, "quote_volume": 1184072.68325, "trades": 4419, "taker_buy_base": 17893.869, "taker_buy_quote": 789690.63319 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 43.82, "high": 44.11, "low": 43.52, "close": 43.53, "volume": 8670.36, "close_time": 1767650399999, "quote_volume": 379933.49251, "trades": 1395, "taker_buy_base": 4635.405, "taker_buy_quote": 203025.43876 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 43.53, "high": 44.2, "low": 43.53, "close": 44.09, "volume": 6426.635, "close_time": 1767653999999, "quote_volume": 282611.86369, "trades": 1700, "taker_buy_base": 3952.837, "taker_buy_quote": 173783.57672 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 44.1, "high": 44.49, "low": 43.86, "close": 44.1, "volume": 13435.855, "close_time": 1767657599999, "quote_volume": 593490.17415, "trades": 3075, "taker_buy_base": 5135.361, "taker_buy_quote": 226732.59277 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 44.09, "high": 44.18, "low": 43.6, "close": 43.92, "volume": 6527.186, "close_time": 1767661199999, "quote_volume": 286541.97215, "trades": 2253, "taker_buy_base": 2677.408, "taker_buy_quote": 117523.8706 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 43.95, "high": 44.44, "low": 43.91, "close": 44.02, "volume": 6307.964, "close_time": 1767664799999, "quote_volume": 278990.7387, "trades": 2135, "taker_buy_base": 3272.545, "taker_buy_quote": 144782.62456 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 44.01, "high": 44.13, "low": 43.71, "close": 43.86, "volume": 3222.766, "close_time": 1767668399999, "quote_volume": 141559.25272, "trades": 950, "taker_buy_base": 1379.095, "taker_buy_quote": 60644.36712 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 43.86, "high": 44.78, "low": 43.86, "close": 44.69, "volume": 11546.694, "close_time": 1767671999999, "quote_volume": 513802.32398, "trades": 2615, "taker_buy_base": 5591.905, "taker_buy_quote": 248561.63984 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 44.69, "high": 45.12, "low": 44.6, "close": 45.0, "volume": 11694.683, "close_time": 1767675599999, "quote_volume": 525560.98768, "trades": 3646, "taker_buy_base": 7377.036, "taker_buy_quote": 331555.26683 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 45.02, "high": 45.13, "low": 44.23, "close": 44.31, "volume": 11037.087, "close_time": 1767679199999, "quote_volume": 491862.46058, "trades": 2266, "taker_buy_base": 4883.443, "taker_buy_quote": 217803.00402 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 44.35, "high": 44.76, "low": 44.23, "close": 44.6, "volume": 7623.796, "close_time": 1767682799999, "quote_volume": 339175.4327, "trades": 1726, "taker_buy_base": 3256.343, "taker_buy_quote": 144882.39314 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 44.61, "high": 44.68, "low": 43.77, "close": 44.03, "volume": 8794.621, "close_time": 1767686399999, "quote_volume": 387869.84636, "trades": 1901, "taker_buy_base": 4266.546, "taker_buy_quote": 188248.52816 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 44.03, "high": 44.97, "low": 44.02, "close": 44.56, "volume": 12689.112, "close_time": 1767689999999, "quote_volume": 565675.36697, "trades": 2352, "taker_buy_base": 7621.981, "taker_buy_quote": 339668.29604 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 44.56, "high": 45.19, "low": 44.32, "close": 44.65, "volume": 16342.362, "close_time": 1767693599999, "quote_volume": 732810.83242, "trades": 2736, "taker_buy_base": 7106.177, "taker_buy_quote": 318157.86641 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 44.64, "high": 45.05, "low": 44.46, "close": 44.97, "volume": 9778.471, "close_time": 1767697199999, "quote_volume": 437088.03756, "trades": 1789, "taker_buy_base": 3616.532, "taker_buy_quote": 161795.64201 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 44.97, "high": 46.22, "low": 44.68, "close": 45.7, "volume": 24415.736, "close_time": 1767700799999, "quote_volume": 1110915.89691, "trades": 4497, "taker_buy_base": 13997.031, "taker_buy_quote": 637973.50915 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 45.67, "high": 46.73, "low": 45.4, "close": 46.28, "volume": 29643.144, "close_time": 1767704399999, "quote_volume": 1362774.28432, "trades": 5220, "taker_buy_base": 15750.291, "taker_buy_quote": 723601.81079 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 46.28, "high": 46.68, "low": 45.7, "close": 45.88, "volume": 20888.395, "close_time": 1767707999999, "quote_volume": 963675.85912, "trades": 4288, "taker_buy_base": 10815.095, "taker_buy_quote": 499036.35051 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 45.88, "high": 46.15, "low": 44.92, "close": 45.22, "volume": 23638.672, "close_time": 1767711599999, "quote_volume": 1075651.01039, "trades": 3929, "taker_buy_base": 13578.541, "taker_buy_quote": 617212.6705 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 45.21, "high": 45.93, "low": 44.79, "close": 45.32, "volume": 15214.158, "close_time": 1767715199999, "quote_volume": 688206.32287, "trades": 3763, "taker_buy_base": 4753.386, "taker_buy_quote": 215613.01221 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 45.35, "high": 45.47, "low": 43.7, "close": 44.07, "volume": 22210.566, "close_time": 1767718799999, "quote_volume": 988598.58493, "trades": 4698, "taker_buy_base": 9361.279, "taker_buy_quote": 417649.51821 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 44.03, "high": 44.47, "low": 42.89, "close": 43.03, "volume": 20515.681, "close_time": 1767722399999, "quote_volume": 892702.15408, "trades": 3668, "taker_buy_base": 8741.704, "taker_buy_quote": 380667.6728 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 43.01, "high": 43.77, "low": 42.92, "close": 43.6, "volume": 8082.749, "close_time": 1767725999999, "quote_volume": 351601.33642, "trades": 1627, "taker_buy_base": 4890.339, "taker_buy_quote": 212700.95665 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 43.6, "high": 43.89, "low": 43.38, "close": 43.41, "volume": 4183.924, "close_time": 1767729599999, "quote_volume": 182756.60279, "trades": 865, "taker_buy_base": 2378.698, "taker_buy_quote": 103867.1124 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 43.44, "high": 43.92, "low": 43.43, "close": 43.73, "volume": 3964.478, "close_time": 1767733199999, "quote_volume": 173364.02406, "trades": 1206, "taker_buy_base": 1771.848, "taker_buy_quote": 77516.31007 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 43.76, "high": 44.59, "low": 43.62, "close": 44.45, "volume": 5702.098, "close_time": 1767736799999, "quote_volume": 252338.8066, "trades": 2042, "taker_buy_base": 3061.246, "taker_buy_quote": 135482.49413 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 44.43, "high": 44.55, "low": 44.05, "close": 44.14, "volume": 2184.791, "close_time": 1767740399999, "quote_volume": 96674.00973, "trades": 699, "taker_buy_base": 924.258, "taker_buy_quote": 40917.04942 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 44.16, "high": 44.86, "low": 44.12, "close": 44.65, "volume": 3628.478, "close_time": 1767743999999, "quote_volume": 161776.93899, "trades": 1084, "taker_buy_base": 2617.264, "taker_buy_quote": 116700.42539 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 44.66, "high": 44.7, "low": 43.72, "close": 43.74, "volume": 7086.635, "close_time": 1767747599999, "quote_volume": 313658.3762, "trades": 1581, "taker_buy_base": 2807.192, "taker_buy_quote": 124096.75746 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 43.73, "high": 43.93, "low": 43.21, "close": 43.26, "volume": 7088.335, "close_time": 1767751199999, "quote_volume": 308255.29094, "trades": 1476, "taker_buy_base": 3987.224, "taker_buy_quote": 173469.4425 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 43.27, "high": 43.47, "low": 43.1, "close": 43.44, "volume": 2152.397, "close_time": 1767754799999, "quote_volume": 93145.18472, "trades": 777, "taker_buy_base": 1138.322, "taker_buy_quote": 49295.42263 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 43.45, "high": 43.94, "low": 43.31, "close": 43.35, "volume": 5811.642, "close_time": 1767758399999, "quote_volume": 253916.29832, "trades": 1344, "taker_buy_base": 4088.782, "taker_buy_quote": 178732.75135 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 43.35, "high": 43.51, "low": 43.13, "close": 43.45, "volume": 3492.317, "close_time": 1767761999999, "quote_volume": 151409.39245, "trades": 915, "taker_buy_base": 1554.772, "taker_buy_quote": 67457.34736 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 43.46, "high": 43.83, "low": 43.26, "close": 43.41, "volume": 2770.481, "close_time": 1767765599999, "quote_volume": 120806.23855, "trades": 865, "taker_buy_base": 1557.472, "taker_buy_quote": 67889.55956 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 43.41, "high": 43.41, "low": 42.9, "close": 42.92, "volume": 9271.795, "close_time": 1767769199999, "quote_volume": 400406.47472, "trades": 1279, "taker_buy_base": 1989.053, "taker_buy_quote": 85798.42672 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 42.9, "high": 43.3, "low": 42.69, "close": 43.3, "volume": 8191.767, "close_time": 1767772799999, "quote_volume": 351282.23335, "trades": 1573, "taker_buy_base": 4454.487, "taker_buy_quote": 191000.08265 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 43.3, "high": 43.52, "low": 43.12, "close": 43.3, "volume": 4144.357, "close_time": 1767776399999, "quote_volume": 179725.36192, "trades": 1038, "taker_buy_base": 1808.801, "taker_buy_quote": 78440.13901 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 43.29, "high": 43.3, "low": 42.13, "close": 42.31, "volume": 13296.39, "close_time": 1767779999999, "quote_volume": 566923.17604, "trades": 4177, "taker_buy_base": 5699.442, "taker_buy_quote": 242850.25562 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 42.32, "high": 42.62, "low": 42.3, "close": 42.39, "volume": 5953.11, "close_time": 1767783599999, "quote_volume": 252809.9561, "trades": 2554, "taker_buy_base": 2578.058, "taker_buy_quote": 109502.20001 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 42.39, "high": 42.63, "low": 42.35, "close": 42.5, "volume": 4746.78, "close_time": 1767787199999, "quote_volume": 201800.87089, "trades": 2074, "taker_buy_base": 1966.734, "taker_buy_quote": 83635.67704 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 42.51, "high": 42.54, "low": 41.87, "close": 41.97, "volume": 17599.39, "close_time": 1767790799999, "quote_volume": 742239.72987, "trades": 6092, "taker_buy_base": 6959.932, "taker_buy_quote": 293462.12685 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 42.0, "high": 42.07, "low": 41.59, "close": 41.71, "volume": 18933.892, "close_time": 1767794399999, "quote_volume": 792598.20494, "trades": 6469, "taker_buy_base": 9117.893, "taker_buy_quote": 381557.85814 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 41.7, "high": 41.74, "low": 41.11, "close": 41.64, "volume": 23681.736, "close_time": 1767797999999, "quote_volume": 980160.23909, "trades": 5205, "taker_buy_base": 9680.795, "taker_buy_quote": 400479.78373 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 41.65, "high": 41.65, "low": 40.87, "close": 41.2, "volume": 14462.168, "close_time": 1767801599999, "quote_volume": 595684.98936, "trades": 3500, "taker_buy_base": 6306.849, "taker_buy_quote": 259549.69863 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 41.21, "high": 41.53, "low": 41.11, "close": 41.48, "volume": 11498.135, "close_time": 1767805199999, "quote_volume": 475134.7126, "trades": 3655, "taker_buy_base": 5958.712, "taker_buy_quote": 246105.30059 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 41.45, "high": 41.6, "low": 41.2, "close": 41.24, "volume": 4503.595, "close_time": 1767808799999, "quote_volume": 186444.90407, "trades": 1392, "taker_buy_base": 2086.938, "taker_buy_quote": 86465.66856 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 41.25, "high": 41.6, "low": 41.14, "close": 41.27, "volume": 5774.152, "close_time": 1767812399999, "quote_volume": 238738.79737, "trades": 1666, "taker_buy_base": 2938.665, "taker_buy_quote": 121598.00884 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 41.28, "high": 41.31, "low": 40.81, "close": 41.17, "volume": 7401.806, "close_time": 1767815999999, "quote_volume": 303864.23001, "trades": 2641, "taker_buy_base": 3181.499, "taker_buy_quote": 130572.1766 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 41.18, "high": 41.26, "low": 40.8, "close": 40.91, "volume": 6152.209, "close_time": 1767819599999, "quote_volume": 252225.70159, "trades": 1461, "taker_buy_base": 2478.38, "taker_buy_quote": 101605.7022 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 40.91, "high": 41.16, "low": 40.87, "close": 40.98, "volume": 2586.032, "close_time": 1767823199999, "quote_volume": 106053.588, "trades": 759, "taker_buy_base": 1283.536, "taker_buy_quote": 52653.28783 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 40.97, "high": 41.12, "low": 40.68, "close": 40.79, "volume": 4443.019, "close_time": 1767826799999, "quote_volume": 181498.44513, "trades": 975, "taker_buy_base": 1637.426, "taker_buy_quote": 66928.12224 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 40.79, "high": 41.15, "low": 40.44, "close": 40.9, "volume": 8919.326, "close_time": 1767830399999, "quote_volume": 363847.66211, "trades": 1401, "taker_buy_base": 4149.283, "taker_buy_quote": 169292.38534 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 40.88, "high": 41.26, "low": 40.67, "close": 41.16, "volume": 3646.832, "close_time": 1767833999999, "quote_volume": 149280.72154, "trades": 1041, "taker_buy_base": 1626.252, "taker_buy_quote": 66568.0365 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 41.17, "high": 41.44, "low": 41.13, "close": 41.35, "volume": 8213.026, "close_time": 1767837599999, "quote_volume": 339149.3673, "trades": 1339, "taker_buy_base": 5216.738, "taker_buy_quote": 215430.76632 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 41.36, "high": 41.38, "low": 40.84, "close": 40.94, "volume": 2813.576, "close_time": 1767841199999, "quote_volume": 115847.12163, "trades": 751, "taker_buy_base": 1418.728, "taker_buy_quote": 58485.60865 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 40.95, "high": 41.32, "low": 40.56, "close": 40.62, "volume": 4662.256, "close_time": 1767844799999, "quote_volume": 191028.69303, "trades": 1148, "taker_buy_base": 2765.633, "taker_buy_quote": 113386.0281 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 40.63, "high": 40.67, "low": 40.19, "close": 40.58, "volume": 5751.565, "close_time": 1767848399999, "quote_volume": 232655.83881, "trades": 1297, "taker_buy_base": 1940.329, "taker_buy_quote": 78525.27419 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 40.6, "high": 40.96, "low": 40.52, "close": 40.6, "volume": 3359.778, "close_time": 1767851999999, "quote_volume": 136893.03364, "trades": 911, "taker_buy_base": 1553.216, "taker_buy_quote": 63298.57345 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 40.62, "high": 40.67, "low": 39.63, "close": 39.78, "volume": 18948.241, "close_time": 1767855599999, "quote_volume": 759805.27793, "trades": 2937, "taker_buy_base": 8352.158, "taker_buy_quote": 334608.36689 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 39.78, "high": 40.31, "low": 39.57, "close": 40.08, "volume": 7715.971, "close_time": 1767859199999, "quote_volume": 308705.59831, "trades": 2090, "taker_buy_base": 4277.045, "taker_buy_quote": 171202.07097 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 40.09, "high": 40.21, "low": 39.0, "close": 39.05, "volume": 13424.321, "close_time": 1767862799999, "quote_volume": 531272.02209, "trades": 2995, "taker_buy_base": 6267.56, "taker_buy_quote": 247342.04214 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 39.09, "high": 39.1, "low": 37.81, "close": 37.97, "volume": 23660.736, "close_time": 1767866399999, "quote_volume": 910094.78445, "trades": 5262, "taker_buy_base": 9621.006, "taker_buy_quote": 370072.85866 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 37.98, "high": 38.7, "low": 37.68, "close": 38.05, "volume": 17099.36, "close_time": 1767869999999, "quote_volume": 654924.44766, "trades": 4111, "taker_buy_base": 8167.542, "taker_buy_quote": 312746.20323 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 38.06, "high": 38.26, "low": 37.59, "close": 38.11, "volume": 12112.491, "close_time": 1767873599999, "quote_volume": 460162.50066, "trades": 2836, "taker_buy_base": 6910.934, "taker_buy_quote": 262521.07991 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 38.11, "high": 38.27, "low": 37.81, "close": 38.06, "volume": 6989.211, "close_time": 1767877199999, "quote_volume": 265892.10908, "trades": 1852, "taker_buy_base": 3803.159, "taker_buy_quote": 144780.02062 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 38.1, "high": 38.37, "low": 37.9, "close": 38.01, "volume": 9994.591, "close_time": 1767880799999, "quote_volume": 380556.16905, "trades": 1873, "taker_buy_base": 3920.212, "taker_buy_quote": 149304.60551 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 38.0, "high": 38.5, "low": 37.76, "close": 38.33, "volume": 8759.452, "close_time": 1767884399999, "quote_volume": 333608.51861, "trades": 2088, "taker_buy_base": 4081.248, "taker_buy_quote": 155691.55969 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 38.33, "high": 39.11, "low": 38.23, "close": 39.02, "volume": 11781.489, "close_time": 1767887999999, "quote_volume": 457601.36683, "trades": 3148, "taker_buy_base": 5217.901, "taker_buy_quote": 202745.64363 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 39.04, "high": 39.12, "low": 38.5, "close": 38.85, "volume": 7086.636, "close_time": 1767891599999, "quote_volume": 274779.28623, "trades": 1765, "taker_buy_base": 4332.156, "taker_buy_quote": 168123.87878 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 38.87, "high": 38.96, "low": 38.51, "close": 38.78, "volume": 7295.008, "close_time": 1767895199999, "quote_volume": 282826.67122, "trades": 1485, "taker_buy_base": 4301.416, "taker_buy_quote": 166740.18157 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 38.77, "high": 38.95, "low": 38.67, "close": 38.78, "volume": 6306.747, "close_time": 1767898799999, "quote_volume": 244774.04077, "trades": 1589, "taker_buy_base": 3389.889, "taker_buy_quote": 131561.17836 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 38.76, "high": 38.98, "low": 38.65, "close": 38.75, "volume": 2491.964, "close_time": 1767902399999, "quote_volume": 96685.23019, "trades": 950, "taker_buy_base": 1134.804, "taker_buy_quote": 44036.63857 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 38.75, "high": 38.77, "low": 38.32, "close": 38.7, "volume": 15790.831, "close_time": 1767905999999, "quote_volume": 609781.56641, "trades": 2161, "taker_buy_base": 3027.802, "taker_buy_quote": 116619.34544 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 38.7, "high": 38.81, "low": 38.57, "close": 38.72, "volume": 3073.316, "close_time": 1767909599999, "quote_volume": 118897.26644, "trades": 864, "taker_buy_base": 1559.304, "taker_buy_quote": 60324.38762 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 38.72, "high": 38.96, "low": 38.5, "close": 38.7, "volume": 2753.497, "close_time": 1767913199999, "quote_volume": 106791.9293, "trades": 881, "taker_buy_base": 2098.983, "taker_buy_quote": 81441.32301 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 38.68, "high": 38.91, "low": 38.65, "close": 38.72, "volume": 2430.873, "close_time": 1767916799999, "quote_volume": 94295.41603, "trades": 855, "taker_buy_base": 1001.24, "taker_buy_quote": 38839.65797 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 38.77, "high": 39.25, "low": 38.75, "close": 39.05, "volume": 5825.654, "close_time": 1767920399999, "quote_volume": 227278.40433, "trades": 1993, "taker_buy_base": 3284.063, "taker_buy_quote": 128119.42562 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 39.07, "high": 39.58, "low": 38.95, "close": 39.12, "volume": 18023.728, "close_time": 1767923999999, "quote_volume": 706344.90822, "trades": 2257, "taker_buy_base": 13529.361, "taker_buy_quote": 530135.29325 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 39.13, "high": 39.35, "low": 38.85, "close": 38.87, "volume": 3910.708, "close_time": 1767927599999, "quote_volume": 152859.75352, "trades": 854, "taker_buy_base": 2063.947, "taker_buy_quote": 80689.3838 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 38.88, "high": 39.28, "low": 38.84, "close": 39.25, "volume": 2337.727, "close_time": 1767931199999, "quote_volume": 91551.17251, "trades": 675, "taker_buy_base": 1107.057, "taker_buy_quote": 43361.95881 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 39.25, "high": 39.33, "low": 38.98, "close": 39.03, "volume": 2746.076, "close_time": 1767934799999, "quote_volume": 107353.22562, "trades": 616, "taker_buy_base": 799.757, "taker_buy_quote": 31278.47374 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 39.05, "high": 39.19, "low": 38.88, "close": 39.12, "volume": 3044.62, "close_time": 1767938399999, "quote_volume": 118983.4032, "trades": 669, "taker_buy_base": 1591.145, "taker_buy_quote": 62194.90594 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 39.11, "high": 39.58, "low": 38.95, "close": 39.39, "volume": 2809.88, "close_time": 1767941999999, "quote_volume": 110600.93989, "trades": 706, "taker_buy_base": 1312.608, "taker_buy_quote": 51637.05787 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 39.42, "high": 39.63, "low": 39.16, "close": 39.23, "volume": 3715.026, "close_time": 1767945599999, "quote_volume": 146507.18769, "trades": 929, "taker_buy_base": 1697.627, "taker_buy_quote": 67003.53619 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 39.23, "high": 39.36, "low": 38.19, "close": 38.43, "volume": 21029.122, "close_time": 1767949199999, "quote_volume": 811246.31121, "trades": 3586, "taker_buy_base": 5733.757, "taker_buy_quote": 221541.77497 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 38.47, "high": 38.72, "low": 38.42, "close": 38.54, "volume": 3818.697, "close_time": 1767952799999, "quote_volume": 147193.98573, "trades": 847, "taker_buy_base": 1259.747, "taker_buy_quote": 48584.22911 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 38.55, "high": 38.7, "low": 38.39, "close": 38.57, "volume": 5892.448, "close_time": 1767956399999, "quote_volume": 227048.35285, "trades": 1198, "taker_buy_base": 2815.918, "taker_buy_quote": 108536.89284 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 38.57, "high": 38.92, "low": 38.56, "close": 38.8, "volume": 3327.783, "close_time": 1767959999999, "quote_volume": 129096.74974, "trades": 934, "taker_buy_base": 1812.598, "taker_buy_quote": 70347.84962 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 38.79, "high": 38.89, "low": 38.48, "close": 38.59, "volume": 1876.288, "close_time": 1767963599999, "quote_volume": 72441.86046, "trades": 535, "taker_buy_base": 550.665, "taker_buy_quote": 21287.88373 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 38.6, "high": 39.03, "low": 38.54, "close": 38.76, "volume": 4709.483, "close_time": 1767967199999, "quote_volume": 182528.51567, "trades": 1285, "taker_buy_base": 2459.719, "taker_buy_quote": 95334.36223 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 38.76, "high": 38.76, "low": 37.89, "close": 38.22, "volume": 10365.121, "close_time": 1767970799999, "quote_volume": 395987.54545, "trades": 1774, "taker_buy_base": 4186.426, "taker_buy_quote": 160295.86421 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 38.2, "high": 39.11, "low": 38.01, "close": 38.55, "volume": 11045.502, "close_time": 1767974399999, "quote_volume": 425667.1219, "trades": 1964, "taker_buy_base": 4034.448, "taker_buy_quote": 155737.58913 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 38.57, "high": 38.86, "low": 38.41, "close": 38.62, "volume": 6543.71, "close_time": 1767977999999, "quote_volume": 252679.51435, "trades": 1123, "taker_buy_base": 3944.787, "taker_buy_quote": 152247.53322 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 38.63, "high": 38.71, "low": 38.14, "close": 38.53, "volume": 4788.326, "close_time": 1767981599999, "quote_volume": 183876.56122, "trades": 1231, "taker_buy_base": 1976.596, "taker_buy_quote": 75866.20108 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 38.53, "high": 38.64, "low": 37.89, "close": 38.27, "volume": 4586.031, "close_time": 1767985199999, "quote_volume": 175086.54878, "trades": 1020, "taker_buy_base": 2211.992, "taker_buy_quote": 84483.46251 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 38.26, "high": 38.26, "low": 37.35, "close": 37.91, "volume": 17620.96, "close_time": 1767988799999, "quote_volume": 663590.02553, "trades": 2020, "taker_buy_base": 9113.142, "taker_buy_quote": 342921.7402 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 37.9, "high": 38.07, "low": 37.79, "close": 37.79, "volume": 2615.34, "close_time": 1767992399999, "quote_volume": 99155.73131, "trades": 1006, "taker_buy_base": 1092.393, "taker_buy_quote": 41422.42281 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 37.81, "high": 38.06, "low": 37.67, "close": 38.01, "volume": 2707.603, "close_time": 1767995999999, "quote_volume": 102536.90595, "trades": 707, "taker_buy_base": 1470.648, "taker_buy_quote": 55709.59143 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 37.99, "high": 38.19, "low": 37.73, "close": 38.15, "volume": 5064.204, "close_time": 1767999599999, "quote_volume": 192206.30198, "trades": 1137, "taker_buy_base": 2191.125, "taker_buy_quote": 83175.41618 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 38.15, "high": 38.24, "low": 37.8, "close": 37.8, "volume": 3787.454, "close_time": 1768003199999, "quote_volume": 144057.70993, "trades": 3062, "taker_buy_base": 413.003, "taker_buy_quote": 15723.2622 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 37.82, "high": 37.82, "low": 37.5, "close": 37.62, "volume": 9474.286, "close_time": 1768006799999, "quote_volume": 355776.62871, "trades": 2281, "taker_buy_base": 2599.484, "taker_buy_quote": 97661.34754 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 37.63, "high": 37.99, "low": 37.52, "close": 37.68, "volume": 4965.152, "close_time": 1768010399999, "quote_volume": 187549.41832, "trades": 1082, "taker_buy_base": 2508.141, "taker_buy_quote": 94947.88146 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 37.67, "high": 37.67, "low": 37.18, "close": 37.37, "volume": 7372.355, "close_time": 1768013999999, "quote_volume": 275657.28371, "trades": 1750, "taker_buy_base": 2966.266, "taker_buy_quote": 110912.85654 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 37.41, "high": 37.41, "low": 36.89, "close": 37.16, "volume": 8805.726, "close_time": 1768017599999, "quote_volume": 327036.60966, "trades": 1666, "taker_buy_base": 4109.219, "taker_buy_quote": 152635.29613 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 37.15, "high": 37.2, "low": 36.68, "close": 37.03, "volume": 7196.328, "close_time": 1768021199999, "quote_volume": 265703.09302, "trades": 1836, "taker_buy_base": 2648.962, "taker_buy_quote": 97795.56877 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 37.04, "high": 37.19, "low": 36.86, "close": 36.95, "volume": 3215.265, "close_time": 1768024799999, "quote_volume": 119091.53995, "trades": 1106, "taker_buy_base": 1720.94, "taker_buy_quote": 63767.3366 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 36.94, "high": 37.21, "low": 36.79, "close": 37.12, "volume": 2594.458, "close_time": 1768028399999, "quote_volume": 96025.90666, "trades": 878, "taker_buy_base": 1511.911, "taker_buy_quote": 55997.60412 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 37.11, "high": 37.26, "low": 37.09, "close": 37.13, "volume": 6102.396, "close_time": 1768031999999, "quote_volume": 226858.73263, "trades": 1480, "taker_buy_base": 2231.835, "taker_buy_quote": 82979.78809 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 37.12, "high": 37.21, "low": 36.98, "close": 37.03, "volume": 3482.141, "close_time": 1768035599999, "quote_volume": 129105.75716, "trades": 1357, "taker_buy_base": 1776.07, "taker_buy_quote": 65834.51337 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 37.01, "high": 37.04, "low": 36.86, "close": 36.96, "volume": 8371.218, "close_time": 1768039199999, "quote_volume": 309172.40047, "trades": 2027, "taker_buy_base": 5151.651, "taker_buy_quote": 190317.26171 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 36.96, "high": 37.23, "low": 36.87, "close": 37.13, "volume": 2559.181, "close_time": 1768042799999, "quote_volume": 94702.51569, "trades": 838, "taker_buy_base": 1487.503, "taker_buy_quote": 55053.73798 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 37.14, "high": 37.36, "low": 37.02, "close": 37.34, "volume": 2777.053, "close_time": 1768046399999, "quote_volume": 103291.94188, "trades": 834, "taker_buy_base": 1685.671, "taker_buy_quote": 62721.74409 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 37.34, "high": 37.91, "low": 37.34, "close": 37.79, "volume": 9272.089, "close_time": 1768049999999, "quote_volume": 349767.38947, "trades": 1437, "taker_buy_base": 6641.639, "taker_buy_quote": 250537.97539 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 37.79, "high": 37.85, "low": 37.58, "close": 37.67, "volume": 2710.459, "close_time": 1768053599999, "quote_volume": 102319.11973, "trades": 710, "taker_buy_base": 1556.24, "taker_buy_quote": 58787.1612 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 37.68, "high": 37.68, "low": 37.15, "close": 37.23, "volume": 5239.965, "close_time": 1768057199999, "quote_volume": 195952.06451, "trades": 1210, "taker_buy_base": 1561.078, "taker_buy_quote": 58395.63311 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 37.23, "high": 37.41, "low": 37.14, "close": 37.23, "volume": 3186.902, "close_time": 1768060799999, "quote_volume": 118694.28876, "trades": 1313, "taker_buy_base": 1240.107, "taker_buy_quote": 46202.14446 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 37.2, "high": 37.35, "low": 37.15, "close": 37.22, "volume": 3174.935, "close_time": 1768064399999, "quote_volume": 118289.0744, "trades": 584, "taker_buy_base": 902.077, "taker_buy_quote": 33628.13677 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 37.22, "high": 37.56, "low": 36.68, "close": 36.9, "volume": 10494.068, "close_time": 1768067999999, "quote_volume": 388826.52371, "trades": 1849, "taker_buy_base": 3819.81, "taker_buy_quote": 142052.03593 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 36.87, "high": 37.33, "low": 36.77, "close": 37.24, "volume": 6605.091, "close_time": 1768071599999, "quote_volume": 244925.95737, "trades": 1061, "taker_buy_base": 3394.836, "taker_buy_quote": 125802.10256 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 37.24, "high": 37.69, "low": 37.22, "close": 37.68, "volume": 4399.129, "close_time": 1768075199999, "quote_volume": 165025.04051, "trades": 748, "taker_buy_base": 3344.462, "taker_buy_quote": 125459.64547 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 37.66, "high": 37.69, "low": 37.32, "close": 37.37, "volume": 3547.693, "close_time": 1768078799999, "quote_volume": 133019.46848, "trades": 615, "taker_buy_base": 1872.16, "taker_buy_quote": 70216.54477 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 37.37, "high": 37.38, "low": 37.19, "close": 37.25, "volume": 2267.472, "close_time": 1768082399999, "quote_volume": 84569.08846, "trades": 564, "taker_buy_base": 873.62, "taker_buy_quote": 32586.69052 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 37.25, "high": 37.28, "low": 36.84, "close": 36.87, "volume": 3329.927, "close_time": 1768085999999, "quote_volume": 123324.2832, "trades": 711, "taker_buy_base": 1386.811, "taker_buy_quote": 51348.23813 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 36.84, "high": 37.41, "low": 36.84, "close": 37.29, "volume": 2562.525, "close_time": 1768089599999, "quote_volume": 95331.39904, "trades": 1819, "taker_buy_base": 1446.507, "taker_buy_quote": 53817.78838 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 37.27, "high": 37.43, "low": 37.15, "close": 37.4, "volume": 2104.563, "close_time": 1768093199999, "quote_volume": 78401.66072, "trades": 788, "taker_buy_base": 860.797, "taker_buy_quote": 32087.33711 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 37.41, "high": 37.47, "low": 37.27, "close": 37.34, "volume": 3617.0, "close_time": 1768096799999, "quote_volume": 135032.7333, "trades": 566, "taker_buy_base": 1442.643, "taker_buy_quote": 53860.17412 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 37.37, "high": 37.47, "low": 37.28, "close": 37.4, "volume": 1901.602, "close_time": 1768100399999, "quote_volume": 71060.18353, "trades": 1150, "taker_buy_base": 363.092, "taker_buy_quote": 13572.1332 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 37.39, "high": 37.55, "low": 37.32, "close": 37.34, "volume": 777.634, "close_time": 1768103999999, "quote_volume": 29106.31827, "trades": 383, "taker_buy_base": 506.079, "taker_buy_quote": 18940.0068 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 37.34, "high": 37.4, "low": 37.09, "close": 37.26, "volume": 2021.981, "close_time": 1768107599999, "quote_volume": 75279.38551, "trades": 546, "taker_buy_base": 823.267, "taker_buy_quote": 30669.43816 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 37.27, "high": 37.33, "low": 37.11, "close": 37.26, "volume": 1189.308, "close_time": 1768111199999, "quote_volume": 44314.34514, "trades": 330, "taker_buy_base": 765.691, "taker_buy_quote": 28534.40218 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 37.25, "high": 37.35, "low": 37.01, "close": 37.31, "volume": 3155.363, "close_time": 1768114799999, "quote_volume": 117381.10734, "trades": 691, "taker_buy_base": 1294.868, "taker_buy_quote": 48172.06381 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 37.32, "high": 37.39, "low": 37.23, "close": 37.34, "volume": 1786.677, "close_time": 1768118399999, "quote_volume": 66666.90259, "trades": 534, "taker_buy_base": 751.561, "taker_buy_quote": 28048.60603 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 37.32, "high": 37.34, "low": 37.16, "close": 37.31, "volume": 1543.837, "close_time": 1768121999999, "quote_volume": 57479.06439, "trades": 395, "taker_buy_base": 893.315, "taker_buy_quote": 33256.78683 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 37.29, "high": 37.75, "low": 37.28, "close": 37.6, "volume": 2965.336, "close_time": 1768125599999, "quote_volume": 111166.92011, "trades": 740, "taker_buy_base": 2098.708, "taker_buy_quote": 78718.56825 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 37.59, "high": 37.77, "low": 37.43, "close": 37.63, "volume": 2256.363, "close_time": 1768129199999, "quote_volume": 84818.03577, "trades": 605, "taker_buy_base": 1378.013, "taker_buy_quote": 51797.24138 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 37.64, "high": 37.84, "low": 37.55, "close": 37.61, "volume": 2278.998, "close_time": 1768132799999, "quote_volume": 85904.49976, "trades": 765, "taker_buy_base": 1276.045, "taker_buy_quote": 48102.1543 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 37.59, "high": 38.19, "low": 37.57, "close": 37.92, "volume": 14738.261, "close_time": 1768136399999, "quote_volume": 559630.00896, "trades": 2219, "taker_buy_base": 7323.746, "taker_buy_quote": 277893.87185 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 37.92, "high": 37.95, "low": 37.61, "close": 37.74, "volume": 3888.041, "close_time": 1768139999999, "quote_volume": 147062.38421, "trades": 945, "taker_buy_base": 1652.016, "taker_buy_quote": 62497.19103 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 37.72, "high": 38.11, "low": 37.65, "close": 38.04, "volume": 5105.454, "close_time": 1768143599999, "quote_volume": 193742.85982, "trades": 1271, "taker_buy_base": 2885.912, "taker_buy_quote": 109518.57943 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 38.06, "high": 38.06, "low": 37.49, "close": 37.68, "volume": 4973.304, "close_time": 1768147199999, "quote_volume": 187350.29568, "trades": 1123, "taker_buy_base": 2309.483, "taker_buy_quote": 86961.26808 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 37.69, "high": 38.2, "low": 37.61, "close": 37.88, "volume": 7849.144, "close_time": 1768150799999, "quote_volume": 297662.20066, "trades": 1413, "taker_buy_base": 3805.633, "taker_buy_quote": 144326.76083 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 37.9, "high": 38.13, "low": 37.56, "close": 37.8, "volume": 5670.872, "close_time": 1768154399999, "quote_volume": 214419.06086, "trades": 1080, "taker_buy_base": 2913.382, "taker_buy_quote": 110275.7968 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 37.84, "high": 37.84, "low": 37.6, "close": 37.73, "volume": 2271.323, "close_time": 1768157999999, "quote_volume": 85622.19398, "trades": 538, "taker_buy_base": 1318.757, "taker_buy_quote": 49730.98581 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 37.73, "high": 37.9, "low": 37.58, "close": 37.67, "volume": 2755.987, "close_time": 1768161599999, "quote_volume": 104124.22073, "trades": 919, "taker_buy_base": 1219.009, "taker_buy_quote": 46056.82208 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 37.64, "high": 37.64, "low": 37.05, "close": 37.27, "volume": 3914.008, "close_time": 1768165199999, "quote_volume": 145848.80097, "trades": 961, "taker_buy_base": 1833.385, "taker_buy_quote": 68294.91398 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 37.25, "high": 37.28, "low": 36.99, "close": 37.19, "volume": 3119.185, "close_time": 1768168799999, "quote_volume": 115870.61336, "trades": 665, "taker_buy_base": 1368.173, "taker_buy_quote": 50845.10048 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 37.19, "high": 37.19, "low": 36.71, "close": 37.01, "volume": 4911.87, "close_time": 1768172399999, "quote_volume": 181317.35162, "trades": 840, "taker_buy_base": 1961.373, "taker_buy_quote": 72281.09337 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 36.99, "high": 37.34, "low": 36.62, "close": 37.31, "volume": 5928.921, "close_time": 1768175999999, "quote_volume": 219381.75897, "trades": 1244, "taker_buy_base": 2614.819, "taker_buy_quote": 96865.36906 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 37.29, "high": 37.49, "low": 36.8, "close": 37.43, "volume": 3981.954, "close_time": 1768179599999, "quote_volume": 148107.7615, "trades": 1094, "taker_buy_base": 1722.814, "taker_buy_quote": 64110.01393 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 37.45, "high": 38.7, "low": 37.38, "close": 38.32, "volume": 23504.743, "close_time": 1768183199999, "quote_volume": 897956.44247, "trades": 3692, "taker_buy_base": 15641.2, "taker_buy_quote": 597865.47162 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 38.37, "high": 38.88, "low": 38.29, "close": 38.63, "volume": 9748.263, "close_time": 1768186799999, "quote_volume": 376605.91107, "trades": 2103, "taker_buy_base": 5342.021, "taker_buy_quote": 206420.3816 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 38.64, "high": 38.64, "low": 37.91, "close": 37.95, "volume": 9104.589, "close_time": 1768190399999, "quote_volume": 348290.77362, "trades": 1544, "taker_buy_base": 4061.127, "taker_buy_quote": 155335.62151 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 37.94, "high": 38.39, "low": 37.61, "close": 38.33, "volume": 10581.785, "close_time": 1768193999999, "quote_volume": 400941.01782, "trades": 1800, "taker_buy_base": 5521.55, "taker_buy_quote": 209412.46342 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 38.33, "high": 38.87, "low": 38.17, "close": 38.51, "volume": 7694.894, "close_time": 1768197599999, "quote_volume": 295891.64335, "trades": 1354, "taker_buy_base": 3683.084, "taker_buy_quote": 141747.68808 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 38.49, "high": 38.59, "low": 37.92, "close": 38.0, "volume": 4192.657, "close_time": 1768201199999, "quote_volume": 160137.67089, "trades": 947, "taker_buy_base": 1319.9, "taker_buy_quote": 50502.35119 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 38.08, "high": 38.31, "low": 37.67, "close": 37.78, "volume": 7703.706, "close_time": 1768204799999, "quote_volume": 292247.83593, "trades": 1957, "taker_buy_base": 4297.725, "taker_buy_quote": 163311.56165 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 37.78, "high": 37.94, "low": 37.0, "close": 37.38, "volume": 6731.46, "close_time": 1768208399999, "quote_volume": 251761.10707, "trades": 1814, "taker_buy_base": 4101.629, "taker_buy_quote": 153360.27371 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 37.43, "high": 37.49, "low": 37.24, "close": 37.37, "volume": 2870.092, "close_time": 1768211999999, "quote_volume": 107403.83143, "trades": 557, "taker_buy_base": 2042.651, "taker_buy_quote": 76467.69982 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 37.36, "high": 37.57, "low": 37.2, "close": 37.28, "volume": 3390.188, "close_time": 1768215599999, "quote_volume": 126788.68545, "trades": 731, "taker_buy_base": 1269.981, "taker_buy_quote": 47523.27377 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 37.28, "high": 38.28, "low": 37.28, "close": 37.82, "volume": 26390.12, "close_time": 1768219199999, "quote_volume": 1002599.42798, "trades": 3460, "taker_buy_base": 15808.85, "taker_buy_quote": 600611.73277 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 37.8, "high": 37.93, "low": 37.42, "close": 37.47, "volume": 4220.937, "close_time": 1768222799999, "quote_volume": 159185.85513, "trades": 2692, "taker_buy_base": 2338.582, "taker_buy_quote": 88169.78849 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 37.46, "high": 37.76, "low": 37.25, "close": 37.47, "volume": 11100.015, "close_time": 1768226399999, "quote_volume": 416720.7408, "trades": 4252, "taker_buy_base": 6535.596, "taker_buy_quote": 245519.31547 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 37.47, "high": 38.13, "low": 37.38, "close": 37.88, "volume": 10026.064, "close_time": 1768229999999, "quote_volume": 379045.6982, "trades": 3674, "taker_buy_base": 5577.033, "taker_buy_quote": 210953.09091 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 37.84, "high": 38.75, "low": 37.82, "close": 38.29, "volume": 12958.018, "close_time": 1768233599999, "quote_volume": 496268.59628, "trades": 2815, "taker_buy_base": 8074.978, "taker_buy_quote": 309077.52381 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 38.3, "high": 38.68, "low": 38.06, "close": 38.37, "volume": 14792.303, "close_time": 1768237199999, "quote_volume": 568535.35016, "trades": 2769, "taker_buy_base": 7952.693, "taker_buy_quote": 305844.42608 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 38.4, "high": 38.5, "low": 37.58, "close": 37.86, "volume": 7742.278, "close_time": 1768240799999, "quote_volume": 294268.5034, "trades": 1868, "taker_buy_base": 3512.637, "taker_buy_quote": 133496.2566 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 37.82, "high": 38.3, "low": 37.81, "close": 38.03, "volume": 2637.577, "close_time": 1768244399999, "quote_volume": 100348.71736, "trades": 1038, "taker_buy_base": 1194.338, "taker_buy_quote": 45448.20179 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 38.0, "high": 38.95, "low": 37.82, "close": 38.8, "volume": 21257.941, "close_time": 1768247999999, "quote_volume": 818601.87703, "trades": 3735, "taker_buy_base": 14756.806, "taker_buy_quote": 568194.6984 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 38.78, "high": 39.05, "low": 38.53, "close": 39.01, "volume": 24777.743, "close_time": 1768251599999, "quote_volume": 960727.66272, "trades": 7325, "taker_buy_base": 14415.462, "taker_buy_quote": 559162.1081 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 39.01, "high": 39.09, "low": 38.15, "close": 38.59, "volume": 16301.578, "close_time": 1768255199999, "quote_volume": 627472.3091, "trades": 2361, "taker_buy_base": 5518.772, "taker_buy_quote": 212113.64685 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 38.57, "high": 38.89, "low": 38.5, "close": 38.68, "volume": 7985.453, "close_time": 1768258799999, "quote_volume": 309040.52348, "trades": 1287, "taker_buy_base": 4302.288, "taker_buy_quote": 166495.87979 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 38.73, "high": 39.54, "low": 38.41, "close": 39.46, "volume": 16807.179, "close_time": 1768262399999, "quote_volume": 656044.37506, "trades": 3393, "taker_buy_base": 10544.186, "taker_buy_quote": 411904.00315 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 39.44, "high": 40.27, "low": 39.22, "close": 40.24, "volume": 36491.292, "close_time": 1768265999999, "quote_volume": 1449944.62769, "trades": 7009, "taker_buy_base": 19377.45, "taker_buy_quote": 769995.24719 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 40.23, "high": 40.96, "low": 40.03, "close": 40.79, "volume": 34928.1, "close_time": 1768269599999, "quote_volume": 1414995.44885, "trades": 7078, "taker_buy_base": 16245.236, "taker_buy_quote": 658192.56617 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 40.79, "high": 41.38, "low": 40.56, "close": 40.72, "volume": 40616.869, "close_time": 1768273199999, "quote_volume": 1665710.07268, "trades": 6852, "taker_buy_base": 17939.806, "taker_buy_quote": 735377.70696 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 40.72, "high": 44.65, "low": 40.46, "close": 44.63, "volume": 91658.242, "close_time": 1768276799999, "quote_volume": 3928764.81583, "trades": 22436, "taker_buy_base": 45198.463, "taker_buy_quote": 1932640.75822 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 44.63, "high": 46.33, "low": 44.0, "close": 45.48, "volume": 121594.594, "close_time": 1768280399999, "quote_volume": 5511624.78416, "trades": 32674, "taker_buy_base": 58881.768, "taker_buy_quote": 2670884.37986 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 45.49, "high": 45.79, "low": 44.34, "close": 44.73, "volume": 66269.888, "close_time": 1768283999999, "quote_volume": 2980326.63596, "trades": 15455, "taker_buy_base": 29275.437, "taker_buy_quote": 1315280.62653 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 44.71, "high": 47.5, "low": 44.63, "close": 46.59, "volume": 98696.594, "close_time": 1768287599999, "quote_volume": 4561517.203, "trades": 18201, "taker_buy_base": 68021.787, "taker_buy_quote": 3137496.18001 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 46.59, "high": 46.92, "low": 45.38, "close": 46.02, "volume": 45191.702, "close_time": 1768291199999, "quote_volume": 2081618.30806, "trades": 17106, "taker_buy_base": 22954.103, "taker_buy_quote": 1057296.18013 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 46.02, "high": 48.38, "low": 45.73, "close": 48.14, "volume": 69771.55, "close_time": 1768294799999, "quote_volume": 3282468.70549, "trades": 26539, "taker_buy_base": 38103.679, "taker_buy_quote": 1796529.36896 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 48.13, "high": 52.9, "low": 48.07, "close": 50.34, "volume": 209705.283, "close_time": 1768298399999, "quote_volume": 10624951.8582, "trades": 72626, "taker_buy_base": 105297.543, "taker_buy_quote": 5342264.72169 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 50.35, "high": 58.26, "low": 50.09, "close": 57.37, "volume": 326273.515, "close_time": 1768301999999, "quote_volume": 17961004.9013, "trades": 113277, "taker_buy_base": 163463.431, "taker_buy_quote": 8971713.85303 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 57.37, "high": 68.2, "low": 56.75, "close": 64.19, "volume": 474232.335, "close_time": 1768305599999, "quote_volume": 29851245.90742, "trades": 195046, "taker_buy_base": 238761.187, "taker_buy_quote": 15038584.64991 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 64.21, "high": 66.8, "low": 59.68, "close": 62.57, "volume": 364349.931, "close_time": 1768309199999, "quote_volume": 23033626.33367, "trades": 136892, "taker_buy_base": 167116.51, "taker_buy_quote": 10543062.46732 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 62.54, "high": 63.08, "low": 57.22, "close": 59.54, "volume": 238084.125, "close_time": 1768312799999, "quote_volume": 14160784.49495, "trades": 105661, "taker_buy_base": 120715.304, "taker_buy_quote": 7176767.75848 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 59.55, "high": 61.5, "low": 58.2, "close": 58.89, "volume": 101230.562, "close_time": 1768316399999, "quote_volume": 6049030.45531, "trades": 53146, "taker_buy_base": 46432.765, "taker_buy_quote": 2778409.95187 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 58.93, "high": 63.0, "low": 56.68, "close": 57.87, "volume": 236269.386, "close_time": 1768319999999, "quote_volume": 14179107.04191, "trades": 78761, "taker_buy_base": 113639.098, "taker_buy_quote": 6849961.92829 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 57.81, "high": 58.43, "low": 55.1, "close": 56.3, "volume": 128887.747, "close_time": 1768323599999, "quote_volume": 7264913.18427, "trades": 47754, "taker_buy_base": 58772.396, "taker_buy_quote": 3315717.90722 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 56.31, "high": 57.08, "low": 55.71, "close": 55.77, "volume": 57346.092, "close_time": 1768327199999, "quote_volume": 3234673.60136, "trades": 21894, "taker_buy_base": 28174.32, "taker_buy_quote": 1590205.95218 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 55.76, "high": 56.43, "low": 54.07, "close": 54.99, "volume": 58310.261, "close_time": 1768330799999, "quote_volume": 3232713.32582, "trades": 19352, "taker_buy_base": 22506.012, "taker_buy_quote": 1247290.36248 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 54.95, "high": 56.45, "low": 54.45, "close": 56.16, "volume": 36379.535, "close_time": 1768334399999, "quote_volume": 2023170.83657, "trades": 12698, "taker_buy_base": 19255.178, "taker_buy_quote": 1071520.98677 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 56.2, "high": 56.68, "low": 54.9, "close": 55.76, "volume": 48950.174, "close_time": 1768337999999, "quote_volume": 2729634.01386, "trades": 13512, "taker_buy_base": 20222.562, "taker_buy_quote": 1128888.83679 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 55.74, "high": 58.75, "low": 55.6, "close": 57.76, "volume": 129792.948, "close_time": 1768341599999, "quote_volume": 7474231.88108, "trades": 30258, "taker_buy_base": 67886.671, "taker_buy_quote": 3907906.80438 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 57.78, "high": 61.56, "low": 57.41, "close": 60.26, "volume": 111812.857, "close_time": 1768345199999, "quote_volume": 6698544.13242, "trades": 40657, "taker_buy_base": 56886.469, "taker_buy_quote": 3406853.6169 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 60.23, "high": 62.48, "low": 59.0, "close": 59.03, "volume": 87976.546, "close_time": 1768348799999, "quote_volume": 5311652.0027, "trades": 25695, "taker_buy_base": 42927.77, "taker_buy_quote": 2597671.65828 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 59.04, "high": 59.1, "low": 56.03, "close": 58.01, "volume": 105941.209, "close_time": 1768352399999, "quote_volume": 6071342.15267, "trades": 25857, "taker_buy_base": 51204.085, "taker_buy_quote": 2930213.8824 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 58.04, "high": 59.97, "low": 56.03, "close": 56.86, "volume": 67685.178, "close_time": 1768355999999, "quote_volume": 3949458.76082, "trades": 16694, "taker_buy_base": 36572.648, "taker_buy_quote": 2139379.35565 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 56.87, "high": 58.93, "low": 56.52, "close": 58.54, "volume": 101183.182, "close_time": 1768359599999, "quote_volume": 5832207.43836, "trades": 20993, "taker_buy_base": 46029.096, "taker_buy_quote": 2652427.33566 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 58.5, "high": 59.33, "low": 57.37, "close": 58.91, "volume": 44873.696, "close_time": 1768363199999, "quote_volume": 2624397.83936, "trades": 11418, "taker_buy_base": 24203.74, "taker_buy_quote": 1416022.17338 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 58.92, "high": 60.69, "low": 58.06, "close": 58.77, "volume": 45213.724, "close_time": 1768366799999, "quote_volume": 2679825.02233, "trades": 16457, "taker_buy_base": 20364.013, "taker_buy_quote": 1208259.95937 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 58.79, "high": 59.71, "low": 58.03, "close": 58.5, "volume": 39483.015, "close_time": 1768370399999, "quote_volume": 2319874.52148, "trades": 16718, "taker_buy_base": 13891.621, "taker_buy_quote": 816863.25527 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 58.46, "high": 68.0, "low": 57.74, "close": 67.23, "volume": 182152.862, "close_time": 1768373999999, "quote_volume": 11562369.91684, "trades": 52021, "taker_buy_base": 101394.528, "taker_buy_quote": 6463404.59757 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 67.22, "high": 68.0, "low": 59.18, "close": 64.84, "volume": 237682.867, "close_time": 1768377599999, "quote_volume": 14830902.64983, "trades": 62828, "taker_buy_base": 122960.46, "taker_buy_quote": 7682451.18589 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 64.83, "high": 68.0, "low": 62.47, "close": 64.3, "volume": 228491.018, "close_time": 1768381199999, "quote_volume": 14950523.47933, "trades": 62970, "taker_buy_base": 126268.978, "taker_buy_quote": 8291107.4772 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 64.28, "high": 73.98, "low": 63.12, "close": 73.78, "volume": 275481.08, "close_time": 1768384799999, "quote_volume": 18980480.2494, "trades": 101410, "taker_buy_base": 164734.483, "taker_buy_quote": 11374391.53608 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 73.79, "high": 80.0, "low": 72.45, "close": 76.26, "volume": 358131.047, "close_time": 1768388399999, "quote_volume": 27469805.46805, "trades": 148731, "taker_buy_base": 195466.996, "taker_buy_quote": 14996030.02952 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 76.27, "high": 78.8, "low": 71.0, "close": 72.36, "volume": 217948.218, "close_time": 1768391999999, "quote_volume": 16319715.54402, "trades": 86716, "taker_buy_base": 107155.213, "taker_buy_quote": 8033260.97231 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 72.36, "high": 76.45, "low": 72.11, "close": 75.11, "volume": 88779.153, "close_time": 1768395599999, "quote_volume": 6649609.29687, "trades": 46175, "taker_buy_base": 45062.296, "taker_buy_quote": 3373284.67635 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 75.12, "high": 78.8, "low": 73.96, "close": 77.63, "volume": 120969.902, "close_time": 1768399199999, "quote_volume": 9291443.11885, "trades": 58756, "taker_buy_base": 66158.559, "taker_buy_quote": 5076195.54728 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 77.64, "high": 87.5, "low": 75.63, "close": 84.72, "volume": 311329.769, "close_time": 1768402799999, "quote_volume": 25565005.02216, "trades": 115370, "taker_buy_base": 175989.522, "taker_buy_quote": 14459419.78984 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 84.76, "high": 87.68, "low": 83.5, "close": 84.6, "volume": 155957.743, "close_time": 1768406399999, "quote_volume": 13289723.60967, "trades": 84907, "taker_buy_base": 76169.635, "taker_buy_quote": 6498854.05444 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 84.6, "high": 87.8, "low": 81.35, "close": 82.61, "volume": 206116.863, "close_time": 1768409999999, "quote_volume": 17433699.45521, "trades": 106016, "taker_buy_base": 106889.827, "taker_buy_quote": 9055965.93771 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 82.62, "high": 87.17, "low": 82.61, "close": 86.18, "volume": 123565.709, "close_time": 1768413599999, "quote_volume": 10481188.08376, "trades": 67573, "taker_buy_base": 72674.754, "taker_buy_quote": 6165818.01942 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 86.18, "high": 88.55, "low": 84.01, "close": 84.39, "volume": 109870.686, "close_time": 1768417199999, "quote_volume": 9463633.55615, "trades": 52751, "taker_buy_base": 56665.506, "taker_buy_quote": 4888373.57548 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 84.39, "high": 84.82, "low": 82.09, "close": 83.55, "volume": 80280.899, "close_time": 1768420799999, "quote_volume": 6686107.08556, "trades": 42395, "taker_buy_base": 35380.696, "taker_buy_quote": 2947073.1823 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 83.56, "high": 85.7, "low": 82.12, "close": 82.81, "volume": 54109.896, "close_time": 1768424399999, "quote_volume": 4545200.99345, "trades": 39297, "taker_buy_base": 28888.765, "taker_buy_quote": 2426828.36514 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 82.78, "high": 85.45, "low": 82.03, "close": 82.52, "volume": 78866.099, "close_time": 1768427999999, "quote_volume": 6615685.67912, "trades": 39060, "taker_buy_base": 41813.79, "taker_buy_quote": 3509680.42432 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 82.52, "high": 83.06, "low": 76.52, "close": 78.74, "volume": 150724.889, "close_time": 1768431599999, "quote_volume": 11868326.17258, "trades": 71679, "taker_buy_base": 67579.96, "taker_buy_quote": 5319563.76771 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 78.73, "high": 81.0, "low": 78.36, "close": 80.04, "volume": 72906.923, "close_time": 1768435199999, "quote_volume": 5800319.29106, "trades": 44930, "taker_buy_base": 44620.576, "taker_buy_quote": 3552359.33226 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 80.06, "high": 81.77, "low": 78.11, "close": 81.2, "volume": 80641.451, "close_time": 1768438799999, "quote_volume": 6466372.87839, "trades": 40445, "taker_buy_base": 40877.075, "taker_buy_quote": 3281571.5534 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 81.22, "high": 84.0, "low": 79.11, "close": 80.21, "volume": 134639.394, "close_time": 1768442399999, "quote_volume": 10996779.9506, "trades": 66329, "taker_buy_base": 58774.519, "taker_buy_quote": 4807442.6845 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 80.22, "high": 83.5, "low": 79.37, "close": 81.11, "volume": 63699.162, "close_time": 1768445999999, "quote_volume": 5192942.43022, "trades": 36764, "taker_buy_base": 35839.019, "taker_buy_quote": 2925000.47569 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 81.12, "high": 81.74, "low": 75.72, "close": 76.54, "volume": 83984.48, "close_time": 1768449599999, "quote_volume": 6515578.44612, "trades": 47101, "taker_buy_base": 44406.472, "taker_buy_quote": 3443474.13561 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 76.53, "high": 80.81, "low": 75.38, "close": 79.45, "volume": 69704.518, "close_time": 1768453199999, "quote_volume": 5465087.11667, "trades": 43764, "taker_buy_base": 36663.651, "taker_buy_quote": 2877362.29157 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 79.45, "high": 84.24, "low": 79.34, "close": 82.2, "volume": 128031.56, "close_time": 1768456799999, "quote_volume": 10547165.20317, "trades": 58852, "taker_buy_base": 56664.116, "taker_buy_quote": 4667926.68381 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 82.21, "high": 84.08, "low": 79.95, "close": 83.74, "volume": 70755.486, "close_time": 1768460399999, "quote_volume": 5783490.51426, "trades": 39341, "taker_buy_base": 35610.29, "taker_buy_quote": 2912177.55613 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 83.78, "high": 86.96, "low": 81.43, "close": 86.36, "volume": 104066.555, "close_time": 1768463999999, "quote_volume": 8777137.37406, "trades": 58961, "taker_buy_base": 56034.434, "taker_buy_quote": 4728064.92471 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 86.37, "high": 87.5, "low": 77.43, "close": 81.29, "volume": 241852.48, "close_time": 1768467599999, "quote_volume": 19868158.27004, "trades": 119587, "taker_buy_base": 103272.045, "taker_buy_quote": 8480137.50959 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 81.34, "high": 81.34, "low": 77.88, "close": 79.98, "volume": 63120.007, "close_time": 1768471199999, "quote_volume": 5016466.44279, "trades": 47508, "taker_buy_base": 26027.43, "taker_buy_quote": 2068626.06503 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 79.96, "high": 82.34, "low": 78.02, "close": 81.33, "volume": 43435.623, "close_time": 1768474799999, "quote_volume": 3488473.30177, "trades": 37087, "taker_buy_base": 22764.347, "taker_buy_quote": 1832227.34914 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 81.34, "high": 83.14, "low": 80.47, "close": 81.27, "volume": 42021.661, "close_time": 1768478399999, "quote_volume": 3443226.41129, "trades": 31931, "taker_buy_base": 22950.406, "taker_buy_quote": 1882667.96484 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 81.26, "high": 85.29, "low": 81.0, "close": 84.05, "volume": 59262.586, "close_time": 1768481999999, "quote_volume": 4948612.83205, "trades": 35245, "taker_buy_base": 35561.374, "taker_buy_quote": 2972358.924 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 84.09, "high": 86.15, "low": 80.75, "close": 82.06, "volume": 103974.336, "close_time": 1768485599999, "quote_volume": 8715249.27849, "trades": 52501, "taker_buy_base": 55255.905, "taker_buy_quote": 4631912.40481 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 82.05, "high": 83.88, "low": 79.42, "close": 80.11, "volume": 66062.811, "close_time": 1768489199999, "quote_volume": 5395574.43313, "trades": 37727, "taker_buy_base": 27957.98, "taker_buy_quote": 2287980.73735 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 80.08, "high": 81.38, "low": 77.27, "close": 79.53, "volume": 60293.197, "close_time": 1768492799999, "quote_volume": 4794938.22534, "trades": 34758, "taker_buy_base": 26024.188, "taker_buy_quote": 2073617.13903 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 79.52, "high": 80.65, "low": 77.04, "close": 78.12, "volume": 54104.197, "close_time": 1768496399999, "quote_volume": 4263504.91833, "trades": 37876, "taker_buy_base": 26315.68, "taker_buy_quote": 2075265.65944 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 78.1, "high": 80.54, "low": 77.76, "close": 79.42, "volume": 43614.524, "close_time": 1768499999999, "quote_volume": 3456432.60319, "trades": 27439, "taker_buy_base": 25708.869, "taker_buy_quote": 2039880.15373 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 79.41, "high": 80.44, "low": 78.06, "close": 78.46, "volume": 27734.967, "close_time": 1768503599999, "quote_volume": 2201966.32711, "trades": 20498, "taker_buy_base": 12773.535, "taker_buy_quote": 1015940.47391 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 78.45, "high": 84.3, "low": 77.84, "close": 83.46, "volume": 74033.864, "close_time": 1768507199999, "quote_volume": 6057606.5859, "trades": 36221, "taker_buy_base": 43351.485, "taker_buy_quote": 3553078.67561 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 83.52, "high": 84.97, "low": 81.56, "close": 82.09, "volume": 75763.319, "close_time": 1768510799999, "quote_volume": 6324526.81016, "trades": 38219, "taker_buy_base": 39965.001, "taker_buy_quote": 3340893.8075 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 82.11, "high": 82.98, "low": 81.2, "close": 81.43, "volume": 23697.021, "close_time": 1768514399999, "quote_volume": 1942889.81981, "trades": 19860, "taker_buy_base": 11731.419, "taker_buy_quote": 962797.1801 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 81.45, "high": 82.37, "low": 80.0, "close": 81.29, "volume": 31231.58, "close_time": 1768517999999, "quote_volume": 2535237.43741, "trades": 19555, "taker_buy_base": 13997.021, "taker_buy_quote": 1137952.79282 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 81.27, "high": 83.5, "low": 80.43, "close": 80.82, "volume": 38979.319, "close_time": 1768521599999, "quote_volume": 3213264.93707, "trades": 19745, "taker_buy_base": 17527.316, "taker_buy_quote": 1444309.88405 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 80.81, "high": 86.44, "low": 79.62, "close": 80.09, "volume": 114293.466, "close_time": 1768525199999, "quote_volume": 9486752.7639, "trades": 48548, "taker_buy_base": 64675.993, "taker_buy_quote": 5378989.56334 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 80.16, "high": 84.24, "low": 79.75, "close": 83.94, "volume": 46498.692, "close_time": 1768528799999, "quote_volume": 3848638.70013, "trades": 30523, "taker_buy_base": 23670.429, "taker_buy_quote": 1956663.2546 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 83.95, "high": 91.2, "low": 81.82, "close": 86.43, "volume": 149453.269, "close_time": 1768532399999, "quote_volume": 12919108.65022, "trades": 78749, "taker_buy_base": 87821.808, "taker_buy_quote": 7599621.28819 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 86.44, "high": 89.93, "low": 86.3, "close": 87.83, "volume": 70660.877, "close_time": 1768535999999, "quote_volume": 6245940.12351, "trades": 43014, "taker_buy_base": 32481.089, "taker_buy_quote": 2873022.20778 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 87.81, "high": 89.86, "low": 85.18, "close": 88.81, "volume": 56885.558, "close_time": 1768539599999, "quote_volume": 4975782.39135, "trades": 33960, "taker_buy_base": 28662.548, "taker_buy_quote": 2508753.45813 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 88.82, "high": 96.73, "low": 88.6, "close": 92.65, "volume": 154286.172, "close_time": 1768543199999, "quote_volume": 14389488.88418, "trades": 67283, "taker_buy_base": 82722.638, "taker_buy_quote": 7711748.82826 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 92.64, "high": 94.16, "low": 89.61, "close": 92.14, "volume": 101679.121, "close_time": 1768546799999, "quote_volume": 9351245.23774, "trades": 57623, "taker_buy_base": 44049.348, "taker_buy_quote": 4053520.0662 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 92.14, "high": 94.96, "low": 90.89, "close": 94.18, "volume": 93968.482, "close_time": 1768550399999, "quote_volume": 8762093.02007, "trades": 50992, "taker_buy_base": 50878.5, "taker_buy_quote": 4749785.03769 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 94.17, "high": 96.85, "low": 92.12, "close": 92.42, "volume": 88407.535, "close_time": 1768553999999, "quote_volume": 8340082.18348, "trades": 45070, "taker_buy_base": 44400.853, "taker_buy_quote": 4195589.30416 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 92.39, "high": 93.97, "low": 90.86, "close": 91.47, "volume": 58299.006, "close_time": 1768557599999, "quote_volume": 5402405.19578, "trades": 36372, "taker_buy_base": 26134.869, "taker_buy_quote": 2425193.74169 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 91.47, "high": 94.45, "low": 90.73, "close": 92.0, "volume": 55261.734, "close_time": 1768561199999, "quote_volume": 5121583.75142, "trades": 32817, "taker_buy_base": 27810.314, "taker_buy_quote": 2577701.38071 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 92.01, "high": 92.44, "low": 85.44, "close": 88.45, "volume": 121267.23, "close_time": 1768564799999, "quote_volume": 10676522.19628, "trades": 47988, "taker_buy_base": 45543.402, "taker_buy_quote": 4006411.18713 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 88.45, "high": 89.6, "low": 87.2, "close": 88.79, "volume": 61710.518, "close_time": 1768568399999, "quote_volume": 5451391.87232, "trades": 34191, "taker_buy_base": 27064.906, "taker_buy_quote": 2393950.68771 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 88.79, "high": 89.97, "low": 87.26, "close": 88.16, "volume": 47834.658, "close_time": 1768571999999, "quote_volume": 4243424.1862, "trades": 25149, "taker_buy_base": 21000.896, "taker_buy_quote": 1864138.2398 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 88.2, "high": 89.27, "low": 86.63, "close": 88.85, "volume": 41745.072, "close_time": 1768575599999, "quote_volume": 3677648.52071, "trades": 20278, "taker_buy_base": 19663.716, "taker_buy_quote": 1735195.76063 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 88.93, "high": 93.09, "low": 88.57, "close": 91.64, "volume": 111302.497, "close_time": 1768579199999, "quote_volume": 10161308.24411, "trades": 39378, "taker_buy_base": 60256.648, "taker_buy_quote": 5503114.82541 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 91.58, "high": 93.16, "low": 89.0, "close": 91.6, "volume": 66981.836, "close_time": 1768582799999, "quote_volume": 6110170.48025, "trades": 21515, "taker_buy_base": 29348.955, "taker_buy_quote": 2680844.36839 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 91.64, "high": 92.15, "low": 88.64, "close": 89.66, "volume": 41618.819, "close_time": 1768586399999, "quote_volume": 3746879.33043, "trades": 15943, "taker_buy_base": 17788.664, "taker_buy_quote": 1602201.92117 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 89.67, "high": 90.73, "low": 88.23, "close": 89.48, "volume": 18311.232, "close_time": 1768589999999, "quote_volume": 1639990.60825, "trades": 13520, "taker_buy_base": 8504.22, "taker_buy_quote": 762012.1454 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 89.51, "high": 89.63, "low": 85.41, "close": 87.68, "volume": 58183.29, "close_time": 1768593599999, "quote_volume": 5086082.03165, "trades": 22692, "taker_buy_base": 23898.382, "taker_buy_quote": 2088495.2212 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 87.66, "high": 89.73, "low": 86.69, "close": 89.26, "volume": 34838.847, "close_time": 1768597199999, "quote_volume": 3086461.52975, "trades": 11641, "taker_buy_base": 19409.564, "taker_buy_quote": 1721886.33744 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 89.22, "high": 90.54, "low": 88.49, "close": 88.93, "volume": 17469.02, "close_time": 1768600799999, "quote_volume": 1564764.7315, "trades": 10019, "taker_buy_base": 8000.253, "taker_buy_quote": 717358.37103 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 88.97, "high": 89.57, "low": 86.51, "close": 87.46, "volume": 36728.724, "close_time": 1768604399999, "quote_volume": 3220478.99757, "trades": 12251, "taker_buy_base": 13224.92, "taker_buy_quote": 1159630.33823 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 87.48, "high": 87.92, "low": 84.0, "close": 85.69, "volume": 66758.437, "close_time": 1768607999999, "quote_volume": 5722274.90859, "trades": 18788, "taker_buy_base": 27719.104, "taker_buy_quote": 2378257.71556 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 85.68, "high": 85.87, "low": 82.61, "close": 84.1, "volume": 58724.4, "close_time": 1768611599999, "quote_volume": 4947877.97438, "trades": 20479, "taker_buy_base": 29018.467, "taker_buy_quote": 2448989.62742 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 84.09, "high": 85.17, "low": 83.68, "close": 84.79, "volume": 24082.042, "close_time": 1768615199999, "quote_volume": 2033167.67156, "trades": 15320, "taker_buy_base": 13572.858, "taker_buy_quote": 1146385.04563 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 84.77, "high": 85.55, "low": 82.73, "close": 83.49, "volume": 39881.55, "close_time": 1768618799999, "quote_volume": 3347262.82156, "trades": 14579, "taker_buy_base": 17784.0, "taker_buy_quote": 1498283.6448 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 83.51, "high": 84.86, "low": 82.12, "close": 82.97, "volume": 36688.998, "close_time": 1768622399999, "quote_volume": 3063759.73617, "trades": 16722, "taker_buy_base": 19433.541, "taker_buy_quote": 1624587.30094 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 82.97, "high": 83.02, "low": 81.15, "close": 82.9, "volume": 49565.022, "close_time": 1768625999999, "quote_volume": 4065074.97, "trades": 20553, "taker_buy_base": 23929.356, "taker_buy_quote": 1963772.85605 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 82.89, "high": 83.23, "low": 81.21, "close": 81.59, "volume": 30934.416, "close_time": 1768629599999, "quote_volume": 2542422.7036, "trades": 20342, "taker_buy_base": 15384.104, "taker_buy_quote": 1263957.55055 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 81.59, "high": 81.65, "low": 79.45, "close": 79.66, "volume": 66302.612, "close_time": 1768633199999, "quote_volume": 5337701.40087, "trades": 37540, "taker_buy_base": 30336.463, "taker_buy_quote": 2441270.71815 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 79.66, "high": 79.78, "low": 77.25, "close": 77.76, "volume": 80746.318, "close_time": 1768636799999, "quote_volume": 6343044.1993, "trades": 34798, "taker_buy_base": 36297.534, "taker_buy_quote": 2853755.5294 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 77.76, "high": 77.85, "low": 73.0, "close": 73.88, "volume": 179374.108, "close_time": 1768640399999, "quote_volume": 13503755.75244, "trades": 59467, "taker_buy_base": 94654.679, "taker_buy_quote": 7128851.74599 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 73.88, "high": 77.63, "low": 73.7, "close": 76.48, "volume": 89179.062, "close_time": 1768643999999, "quote_volume": 6782492.4277, "trades": 38458, "taker_buy_base": 50729.063, "taker_buy_quote": 3854356.5655 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 76.48, "high": 78.25, "low": 76.42, "close": 77.22, "volume": 46263.084, "close_time": 1768647599999, "quote_volume": 3583426.52065, "trades": 23071, "taker_buy_base": 24145.842, "taker_buy_quote": 1870521.58991 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 77.18, "high": 79.98, "low": 76.74, "close": 78.49, "volume": 79597.489, "close_time": 1768651199999, "quote_volume": 6262340.09552, "trades": 36219, "taker_buy_base": 36108.505, "taker_buy_quote": 2844129.77438 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 78.5, "high": 79.8, "low": 74.48, "close": 75.52, "volume": 135279.655, "close_time": 1768654799999, "quote_volume": 10383508.83893, "trades": 42162, "taker_buy_base": 61298.28, "taker_buy_quote": 4700290.68082 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 75.52, "high": 77.0, "low": 74.87, "close": 75.39, "volume": 76978.179, "close_time": 1768658399999, "quote_volume": 5843003.95133, "trades": 33799, "taker_buy_base": 40938.148, "taker_buy_quote": 3107619.34468 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 75.4, "high": 76.57, "low": 74.62, "close": 75.62, "volume": 48017.548, "close_time": 1768661999999, "quote_volume": 3641265.69199, "trades": 19766, "taker_buy_base": 24262.072, "taker_buy_quote": 1840418.41229 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 75.62, "high": 76.38, "low": 75.14, "close": 75.48, "volume": 31274.542, "close_time": 1768665599999, "quote_volume": 2369333.61698, "trades": 14611, "taker_buy_base": 15972.759, "taker_buy_quote": 1210645.60875 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 75.48, "high": 76.17, "low": 73.79, "close": 74.18, "volume": 62553.964, "close_time": 1768669199999, "quote_volume": 4671485.07457, "trades": 27668, "taker_buy_base": 30629.889, "taker_buy_quote": 2292522.45683 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 74.18, "high": 75.13, "low": 73.74, "close": 74.41, "volume": 21416.3, "close_time": 1768672799999, "quote_volume": 1595088.69114, "trades": 11743, "taker_buy_base": 12256.573, "taker_buy_quote": 913127.45731 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 74.41, "high": 75.0, "low": 74.1, "close": 74.76, "volume": 21128.484, "close_time": 1768676399999, "quote_volume": 1575591.87677, "trades": 10181, "taker_buy_base": 12091.065, "taker_buy_quote": 901831.66701 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 74.77, "high": 76.76, "low": 74.68, "close": 76.11, "volume": 39405.478, "close_time": 1768679999999, "quote_volume": 2991069.24216, "trades": 14892, "taker_buy_base": 24670.173, "taker_buy_quote": 1872733.62137 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 76.12, "high": 76.63, "low": 75.73, "close": 76.0, "volume": 17056.211, "close_time": 1768683599999, "quote_volume": 1298241.13451, "trades": 7049, "taker_buy_base": 9497.907, "taker_buy_quote": 723282.70021 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 76.0, "high": 77.26, "low": 75.78, "close": 75.86, "volume": 37555.055, "close_time": 1768687199999, "quote_volume": 2877412.57922, "trades": 11483, "taker_buy_base": 21851.488, "taker_buy_quote": 1674143.06261 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 75.85, "high": 76.06, "low": 74.25, "close": 74.78, "volume": 16679.401, "close_time": 1768690799999, "quote_volume": 1254621.3923, "trades": 7567, "taker_buy_base": 6733.61, "taker_buy_quote": 507119.95286 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 74.78, "high": 75.24, "low": 74.01, "close": 74.54, "volume": 15848.208, "close_time": 1768694399999, "quote_volume": 1181434.67289, "trades": 7508, "taker_buy_base": 5616.43, "taker_buy_quote": 418682.08171 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 74.53, "high": 76.33, "low": 73.83, "close": 74.51, "volume": 34289.264, "close_time": 1768697999999, "quote_volume": 2574307.94036, "trades": 15609, "taker_buy_base": 16293.957, "taker_buy_quote": 1225752.97387 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 74.47, "high": 74.54, "low": 71.42, "close": 72.87, "volume": 60204.767, "close_time": 1768701599999, "quote_volume": 4369229.85115, "trades": 18427, "taker_buy_base": 24445.798, "taker_buy_quote": 1770621.3438 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 72.86, "high": 73.7, "low": 72.18, "close": 72.55, "volume": 15585.295, "close_time": 1768705199999, "quote_volume": 1133837.26042, "trades": 8985, "taker_buy_base": 7695.925, "taker_buy_quote": 560016.27374 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 72.54, "high": 74.68, "low": 72.02, "close": 74.33, "volume": 24172.22, "close_time": 1768708799999, "quote_volume": 1765348.64085, "trades": 10967, "taker_buy_base": 12986.395, "taker_buy_quote": 949200.93329 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 74.34, "high": 74.6, "low": 72.14, "close": 73.82, "volume": 21726.507, "close_time": 1768712399999, "quote_volume": 1590454.59973, "trades": 14887, "taker_buy_base": 12487.876, "taker_buy_quote": 914453.74218 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 73.81, "high": 76.18, "low": 73.42, "close": 75.14, "volume": 44160.025, "close_time": 1768715999999, "quote_volume": 3315877.00719, "trades": 17235, "taker_buy_base": 28023.095, "taker_buy_quote": 2103023.80575 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 75.13, "high": 76.8, "low": 74.95, "close": 76.51, "volume": 32815.602, "close_time": 1768719599999, "quote_volume": 2494771.97071, "trades": 13415, "taker_buy_base": 21491.868, "taker_buy_quote": 1634032.49995 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 76.5, "high": 76.5, "low": 74.85, "close": 75.31, "volume": 32078.875, "close_time": 1768723199999, "quote_volume": 2424821.22881, "trades": 14492, "taker_buy_base": 15497.348, "taker_buy_quote": 1172943.94447 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 75.33, "high": 79.22, "low": 75.14, "close": 78.05, "volume": 60550.073, "close_time": 1768726799999, "quote_volume": 4702656.30173, "trades": 26751, "taker_buy_base": 32315.544, "taker_buy_quote": 2503041.36991 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 78.06, "high": 83.98, "low": 77.6, "close": 80.4, "volume": 175408.175, "close_time": 1768730399999, "quote_volume": 14248079.8596, "trades": 83698, "taker_buy_base": 74711.989, "taker_buy_quote": 6053929.34719 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 80.41, "high": 80.74, "low": 78.6, "close": 79.07, "volume": 74080.429, "close_time": 1768733999999, "quote_volume": 5899955.46212, "trades": 33770, "taker_buy_base": 30183.943, "taker_buy_quote": 2404808.1056 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 79.07, "high": 81.37, "low": 78.43, "close": 80.15, "volume": 73309.294, "close_time": 1768737599999, "quote_volume": 5862779.14805, "trades": 33618, "taker_buy_base": 31774.344, "taker_buy_quote": 2537658.06014 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 80.14, "high": 81.0, "low": 79.21, "close": 79.68, "volume": 27112.672, "close_time": 1768741199999, "quote_volume": 2174602.81575, "trades": 17696, "taker_buy_base": 14416.495, "taker_buy_quote": 1156876.53059 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 79.67, "high": 85.11, "low": 79.61, "close": 85.0, "volume": 119503.667, "close_time": 1768744799999, "quote_volume": 9912367.77622, "trades": 50242, "taker_buy_base": 70005.273, "taker_buy_quote": 5809726.44601 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 85.06, "high": 86.74, "low": 84.0, "close": 84.61, "volume": 111972.034, "close_time": 1768748399999, "quote_volume": 9541109.78505, "trades": 47652, "taker_buy_base": 45231.076, "taker_buy_quote": 3858908.12403 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 84.62, "high": 92.12, "low": 84.62, "close": 92.12, "volume": 184150.7, "close_time": 1768751999999, "quote_volume": 16422520.42015, "trades": 62133, "taker_buy_base": 99693.612, "taker_buy_quote": 8892362.99287 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 92.15, "high": 92.29, "low": 85.0, "close": 87.25, "volume": 132628.948, "close_time": 1768755599999, "quote_volume": 11563968.92364, "trades": 55989, "taker_buy_base": 65792.318, "taker_buy_quote": 5728214.95006 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 87.25, "high": 88.4, "low": 85.52, "close": 86.49, "volume": 43983.19, "close_time": 1768759199999, "quote_volume": 3825302.88134, "trades": 25329, "taker_buy_base": 22485.412, "taker_buy_quote": 1957738.9918 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 86.49, "high": 88.0, "low": 83.25, "close": 84.19, "volume": 56521.111, "close_time": 1768762799999, "quote_volume": 4840686.37047, "trades": 30418, "taker_buy_base": 22411.459, "taker_buy_quote": 1926023.90232 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 84.18, "high": 84.99, "low": 83.1, "close": 83.87, "volume": 50124.901, "close_time": 1768766399999, "quote_volume": 4211228.34485, "trades": 40292, "taker_buy_base": 26259.281, "taker_buy_quote": 2206421.64955 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 83.87, "high": 84.38, "low": 82.54, "close": 83.64, "volume": 37605.067, "close_time": 1768769999999, "quote_volume": 3143748.03478, "trades": 30528, "taker_buy_base": 16836.057, "taker_buy_quote": 1408994.43524 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 83.66, "high": 84.15, "low": 81.58, "close": 82.34, "volume": 45554.59, "close_time": 1768773599999, "quote_volume": 3772107.30984, "trades": 25125, "taker_buy_base": 17817.689, "taker_buy_quote": 1476351.76722 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 82.34, "high": 83.51, "low": 82.22, "close": 82.47, "volume": 26473.983, "close_time": 1768777199999, "quote_volume": 2195327.065, "trades": 13571, "taker_buy_base": 16046.561, "taker_buy_quote": 1330485.14513 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 82.46, "high": 82.46, "low": 78.05, "close": 78.96, "volume": 203664.78, "close_time": 1768780799999, "quote_volume": 16215587.65124, "trades": 62547, "taker_buy_base": 112837.91, "taker_buy_quote": 8968206.73771 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 78.94, "high": 80.67, "low": 72.83, "close": 79.03, "volume": 172321.437, "close_time": 1768784399999, "quote_volume": 13358419.31114, "trades": 74251, "taker_buy_base": 82927.984, "taker_buy_quote": 6435833.12433 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 79.05, "high": 80.24, "low": 78.23, "close": 79.67, "volume": 59588.208, "close_time": 1768787999999, "quote_volume": 4721233.27448, "trades": 39266, "taker_buy_base": 23419.002, "taker_buy_quote": 1857647.89638 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 79.67, "high": 82.13, "low": 78.82, "close": 80.52, "volume": 53080.358, "close_time": 1768791599999, "quote_volume": 4277356.37414, "trades": 34424, "taker_buy_base": 27725.787, "taker_buy_quote": 2235708.99642 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 80.54, "high": 82.97, "low": 79.77, "close": 81.65, "volume": 45364.042, "close_time": 1768795199999, "quote_volume": 3697726.94115, "trades": 25382, "taker_buy_base": 21028.302, "taker_buy_quote": 1715134.55499 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 81.64, "high": 82.06, "low": 80.28, "close": 81.38, "volume": 24130.708, "close_time": 1768798799999, "quote_volume": 1958320.84791, "trades": 17956, "taker_buy_base": 11533.416, "taker_buy_quote": 936457.80849 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 81.35, "high": 85.15, "low": 80.56, "close": 85.05, "volume": 69712.938, "close_time": 1768802399999, "quote_volume": 5795319.99806, "trades": 31469, "taker_buy_base": 35614.41, "taker_buy_quote": 2966471.36914 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 85.05, "high": 85.58, "low": 82.58, "close": 83.43, "volume": 65323.725, "close_time": 1768805999999, "quote_volume": 5474936.02804, "trades": 33482, "taker_buy_base": 23540.616, "taker_buy_quote": 1975856.53133 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 83.43, "high": 88.82, "low": 83.43, "close": 86.14, "volume": 134796.857, "close_time": 1768809599999, "quote_volume": 11699295.31592, "trades": 57265, "taker_buy_base": 70857.745, "taker_buy_quote": 6146780.1227 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 86.14, "high": 87.49, "low": 84.71, "close": 85.45, "volume": 49363.735, "close_time": 1768813199999, "quote_volume": 4230468.70805, "trades": 28091, "taker_buy_base": 20241.508, "taker_buy_quote": 1734888.51528 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 85.44, "high": 85.97, "low": 81.0, "close": 81.81, "volume": 84318.54, "close_time": 1768816799999, "quote_volume": 6992526.12849, "trades": 30112, "taker_buy_base": 36590.96, "taker_buy_quote": 3040597.87552 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 81.81, "high": 82.08, "low": 78.53, "close": 78.89, "volume": 73566.301, "close_time": 1768820399999, "quote_volume": 5922473.05456, "trades": 29597, "taker_buy_base": 33757.323, "taker_buy_quote": 2721963.05799 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 78.88, "high": 81.54, "low": 78.67, "close": 80.53, "volume": 35617.592, "close_time": 1768823999999, "quote_volume": 2857313.99148, "trades": 20532, "taker_buy_base": 19348.832, "taker_buy_quote": 1552401.51786 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 80.54, "high": 80.54, "low": 78.91, "close": 79.6, "volume": 27587.183, "close_time": 1768827599999, "quote_volume": 2196206.61028, "trades": 17368, "taker_buy_base": 13234.985, "taker_buy_quote": 1053718.18999 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 79.59, "high": 80.73, "low": 77.45, "close": 77.85, "volume": 48837.486, "close_time": 1768831199999, "quote_volume": 3834341.33577, "trades": 23379, "taker_buy_base": 21622.372, "taker_buy_quote": 1699436.82235 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 77.85, "high": 79.44, "low": 77.85, "close": 78.64, "volume": 35117.641, "close_time": 1768834799999, "quote_volume": 2763875.07005, "trades": 16654, "taker_buy_base": 18021.511, "taker_buy_quote": 1417686.84348 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 78.63, "high": 79.35, "low": 78.26, "close": 78.62, "volume": 23492.092, "close_time": 1768838399999, "quote_volume": 1852483.8821, "trades": 16833, "taker_buy_base": 10353.034, "taker_buy_quote": 816334.51685 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 78.65, "high": 79.96, "low": 78.02, "close": 78.78, "volume": 24543.734, "close_time": 1768841999999, "quote_volume": 1938829.91661, "trades": 16864, "taker_buy_base": 12725.909, "taker_buy_quote": 1005221.76002 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 78.78, "high": 79.12, "low": 77.23, "close": 78.25, "volume": 15630.108, "close_time": 1768845599999, "quote_volume": 1222487.36537, "trades": 12085, "taker_buy_base": 6576.682, "taker_buy_quote": 514221.01516 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 78.27, "high": 78.87, "low": 77.7, "close": 78.66, "volume": 11718.335, "close_time": 1768849199999, "quote_volume": 917588.4937, "trades": 9135, "taker_buy_base": 5702.399, "taker_buy_quote": 446487.84198 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 78.64, "high": 79.2, "low": 78.03, "close": 78.35, "volume": 11113.065, "close_time": 1768852799999, "quote_volume": 874491.31783, "trades": 8310, "taker_buy_base": 5950.459, "taker_buy_quote": 468365.63582 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 78.36, "high": 78.55, "low": 76.68, "close": 77.61, "volume": 25001.395, "close_time": 1768856399999, "quote_volume": 1933272.85683, "trades": 18613, "taker_buy_base": 10926.965, "taker_buy_quote": 845608.15807 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 77.61, "high": 77.91, "low": 75.71, "close": 76.1, "volume": 20934.385, "close_time": 1768859999999, "quote_volume": 1603095.83921, "trades": 15809, "taker_buy_base": 11337.222, "taker_buy_quote": 867849.96142 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 76.12, "high": 76.72, "low": 75.04, "close": 75.42, "volume": 32726.82, "close_time": 1768863599999, "quote_volume": 2482751.79488, "trades": 17492, "taker_buy_base": 16865.306, "taker_buy_quote": 1279884.69225 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 75.41, "high": 76.51, "low": 75.1, "close": 75.45, "volume": 19498.241, "close_time": 1768867199999, "quote_volume": 1477238.95369, "trades": 12850, "taker_buy_base": 13097.537, "taker_buy_quote": 992950.04794 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 75.44, "high": 76.0, "low": 74.35, "close": 75.56, "volume": 26005.349, "close_time": 1768870799999, "quote_volume": 1953974.64769, "trades": 14105, "taker_buy_base": 12285.26, "taker_buy_quote": 924315.6222 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 75.57, "high": 75.68, "low": 73.61, "close": 74.43, "volume": 30526.033, "close_time": 1768874399999, "quote_volume": 2267183.5666, "trades": 18794, "taker_buy_base": 13581.63, "taker_buy_quote": 1008760.92595 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 74.44, "high": 75.35, "low": 73.75, "close": 75.05, "volume": 14673.449, "close_time": 1768877999999, "quote_volume": 1095171.92979, "trades": 12024, "taker_buy_base": 7423.949, "taker_buy_quote": 554498.41105 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 75.05, "high": 75.89, "low": 74.02, "close": 74.41, "volume": 20359.53, "close_time": 1768881599999, "quote_volume": 1524308.79938, "trades": 13751, "taker_buy_base": 10666.345, "taker_buy_quote": 797842.73778 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 74.38, "high": 75.11, "low": 73.34, "close": 74.28, "volume": 22360.019, "close_time": 1768885199999, "quote_volume": 1658364.36677, "trades": 12129, "taker_buy_base": 10168.579, "taker_buy_quote": 754830.08417 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 74.28, "high": 75.46, "low": 73.09, "close": 73.6, "volume": 37420.36, "close_time": 1768888799999, "quote_volume": 2775542.12533, "trades": 25198, "taker_buy_base": 16917.565, "taker_buy_quote": 1257478.33706 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 73.59, "high": 73.81, "low": 72.03, "close": 72.46, "volume": 41325.627, "close_time": 1768892399999, "quote_volume": 3008292.36192, "trades": 23499, "taker_buy_base": 19296.861, "taker_buy_quote": 1405557.40522 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 72.45, "high": 72.74, "low": 64.18, "close": 70.77, "volume": 100607.425, "close_time": 1768895999999, "quote_volume": 7105381.3703, "trades": 37923, "taker_buy_base": 45529.324, "taker_buy_quote": 3216153.44038 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 70.75, "high": 71.16, "low": 67.72, "close": 70.61, "volume": 107751.637, "close_time": 1768899599999, "quote_volume": 7456683.52986, "trades": 54828, "taker_buy_base": 57575.611, "taker_buy_quote": 3983364.33622 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 70.61, "high": 75.54, "low": 70.21, "close": 72.74, "volume": 133900.869, "close_time": 1768903199999, "quote_volume": 9830605.09147, "trades": 54941, "taker_buy_base": 60676.172, "taker_buy_quote": 4448550.98185 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 72.74, "high": 73.29, "low": 71.44, "close": 72.76, "volume": 46311.479, "close_time": 1768906799999, "quote_volume": 3354696.54943, "trades": 22318, "taker_buy_base": 21080.637, "taker_buy_quote": 1528000.55399 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 72.76, "high": 73.53, "low": 71.88, "close": 72.32, "volume": 26576.944, "close_time": 1768910399999, "quote_volume": 1934217.49915, "trades": 16356, "taker_buy_base": 10393.894, "taker_buy_quote": 757257.93394 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 72.33, "high": 72.74, "low": 71.31, "close": 71.98, "volume": 16553.633, "close_time": 1768913999999, "quote_volume": 1191349.42646, "trades": 14127, "taker_buy_base": 7852.498, "taker_buy_quote": 565541.35173 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 71.98, "high": 72.16, "low": 69.37, "close": 69.68, "volume": 37002.83, "close_time": 1768917599999, "quote_volume": 2600279.11615, "trades": 22035, "taker_buy_base": 19582.306, "taker_buy_quote": 1374996.47382 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 69.68, "high": 73.43, "low": 69.68, "close": 72.01, "volume": 53191.14, "close_time": 1768921199999, "quote_volume": 3830751.03868, "trades": 33207, "taker_buy_base": 28596.912, "taker_buy_quote": 2058294.80567 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 72.01, "high": 75.1, "low": 70.37, "close": 73.41, "volume": 59887.134, "close_time": 1768924799999, "quote_volume": 4345619.16446, "trades": 35616, "taker_buy_base": 32383.65, "taker_buy_quote": 2354272.48272 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 73.42, "high": 74.34, "low": 71.34, "close": 72.23, "volume": 45313.408, "close_time": 1768928399999, "quote_volume": 3290151.25229, "trades": 29602, "taker_buy_base": 21374.024, "taker_buy_quote": 1552357.50243 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 72.2, "high": 73.34, "low": 70.5, "close": 70.96, "volume": 47130.568, "close_time": 1768931999999, "quote_volume": 3379024.86872, "trades": 32503, "taker_buy_base": 23693.797, "taker_buy_quote": 1701198.32494 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 70.97, "high": 71.44, "low": 69.48, "close": 69.95, "volume": 23083.148, "close_time": 1768935599999, "quote_volume": 1621237.15275, "trades": 22592, "taker_buy_base": 10665.637, "taker_buy_quote": 749108.39872 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 69.96, "high": 70.69, "low": 69.25, "close": 69.84, "volume": 20793.718, "close_time": 1768939199999, "quote_volume": 1456948.29948, "trades": 13621, "taker_buy_base": 10765.718, "taker_buy_quote": 753858.54076 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 69.84, "high": 70.9, "low": 68.79, "close": 70.43, "volume": 18150.31, "close_time": 1768942799999, "quote_volume": 1268682.97755, "trades": 11157, "taker_buy_base": 8825.132, "taker_buy_quote": 617314.60817 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 70.43, "high": 70.87, "low": 69.63, "close": 69.85, "volume": 10994.993, "close_time": 1768946399999, "quote_volume": 772743.31013, "trades": 7970, "taker_buy_base": 5277.112, "taker_buy_quote": 370808.5657 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 69.85, "high": 70.55, "low": 68.36, "close": 69.97, "volume": 21197.492, "close_time": 1768949999999, "quote_volume": 1475953.72321, "trades": 12054, "taker_buy_base": 9793.052, "taker_buy_quote": 682139.16721 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 69.96, "high": 71.13, "low": 69.44, "close": 69.88, "volume": 15516.245, "close_time": 1768953599999, "quote_volume": 1091654.8607, "trades": 9770, "taker_buy_base": 8207.706, "taker_buy_quote": 577206.78485 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 69.89, "high": 70.15, "low": 68.44, "close": 69.25, "volume": 18758.102, "close_time": 1768957199999, "quote_volume": 1299113.56309, "trades": 11051, "taker_buy_base": 7804.798, "taker_buy_quote": 541166.31226 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 69.24, "high": 69.85, "low": 68.61, "close": 68.75, "volume": 9832.724, "close_time": 1768960799999, "quote_volume": 680741.13308, "trades": 8029, "taker_buy_base": 4562.466, "taker_buy_quote": 315816.24655 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 68.76, "high": 69.69, "low": 68.31, "close": 68.9, "volume": 16663.584, "close_time": 1768964399999, "quote_volume": 1147411.04983, "trades": 9264, "taker_buy_base": 6928.603, "taker_buy_quote": 477073.22994 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 68.89, "high": 68.96, "low": 67.07, "close": 68.56, "volume": 24921.456, "close_time": 1768967999999, "quote_volume": 1693225.33175, "trades": 16436, "taker_buy_base": 10950.271, "taker_buy_quote": 744023.929 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 68.53, "high": 70.66, "low": 68.34, "close": 70.43, "volume": 22917.355, "close_time": 1768971599999, "quote_volume": 1596723.32944, "trades": 13728, "taker_buy_base": 12261.917, "taker_buy_quote": 856059.17419 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 70.44, "high": 72.42, "low": 69.65, "close": 71.53, "volume": 34867.561, "close_time": 1768975199999, "quote_volume": 2470101.47904, "trades": 20191, "taker_buy_base": 20926.844, "taker_buy_quote": 1483053.6613 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 71.53, "high": 72.29, "low": 71.0, "close": 71.26, "volume": 17726.442, "close_time": 1768978799999, "quote_volume": 1270458.51629, "trades": 13001, "taker_buy_base": 8633.615, "taker_buy_quote": 619354.69847 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 71.3, "high": 71.43, "low": 69.27, "close": 70.42, "volume": 22267.074, "close_time": 1768982399999, "quote_volume": 1561968.44073, "trades": 14220, "taker_buy_base": 8506.645, "taker_buy_quote": 596809.55351 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 70.41, "high": 70.43, "low": 68.49, "close": 68.89, "volume": 18133.992, "close_time": 1768985999999, "quote_volume": 1253517.51188, "trades": 11974, "taker_buy_base": 7654.953, "taker_buy_quote": 528915.10274 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 68.89, "high": 70.8, "low": 68.37, "close": 70.46, "volume": 17890.706, "close_time": 1768989599999, "quote_volume": 1250535.27611, "trades": 11433, "taker_buy_base": 9215.073, "taker_buy_quote": 643820.04059 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 70.46, "high": 71.25, "low": 69.12, "close": 69.32, "volume": 21980.673, "close_time": 1768993199999, "quote_volume": 1542120.43621, "trades": 11400, "taker_buy_base": 9849.87, "taker_buy_quote": 691630.09907 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 69.32, "high": 70.36, "low": 68.94, "close": 68.99, "volume": 14195.465, "close_time": 1768996799999, "quote_volume": 988326.25435, "trades": 9609, "taker_buy_base": 7373.861, "taker_buy_quote": 513632.01794 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 68.98, "high": 69.34, "low": 68.33, "close": 69.01, "volume": 20902.792, "close_time": 1769000399999, "quote_volume": 1439004.7009, "trades": 11724, "taker_buy_base": 11338.018, "taker_buy_quote": 780080.50015 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 69.0, "high": 69.6, "low": 67.8, "close": 68.21, "volume": 37421.845, "close_time": 1769003999999, "quote_volume": 2557950.84483, "trades": 14207, "taker_buy_base": 15286.283, "taker_buy_quote": 1045173.93801 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 68.2, "high": 71.01, "low": 68.1, "close": 70.05, "volume": 39078.235, "close_time": 1769007599999, "quote_volume": 2737163.17125, "trades": 24720, "taker_buy_base": 22574.608, "taker_buy_quote": 1580768.51832 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 70.05, "high": 70.65, "low": 68.72, "close": 69.63, "volume": 29633.721, "close_time": 1769011199999, "quote_volume": 2064966.85527, "trades": 17879, "taker_buy_base": 12777.011, "taker_buy_quote": 890378.84117 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 69.63, "high": 70.4, "low": 66.77, "close": 67.21, "volume": 36401.053, "close_time": 1769014799999, "quote_volume": 2490050.42679, "trades": 21388, "taker_buy_base": 15775.73, "taker_buy_quote": 1081093.42133 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 67.23, "high": 68.53, "low": 66.31, "close": 68.48, "volume": 42398.39, "close_time": 1769018399999, "quote_volume": 2842111.45084, "trades": 20956, "taker_buy_base": 25347.295, "taker_buy_quote": 1699493.8789 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 68.46, "high": 68.46, "low": 67.21, "close": 67.79, "volume": 16852.66, "close_time": 1769021999999, "quote_volume": 1143438.46395, "trades": 14594, "taker_buy_base": 8816.697, "taker_buy_quote": 598066.96929 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 67.79, "high": 70.17, "low": 67.46, "close": 70.01, "volume": 27848.986, "close_time": 1769025599999, "quote_volume": 1923111.84697, "trades": 18986, "taker_buy_base": 14349.646, "taker_buy_quote": 990951.96389 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 70.01, "high": 70.09, "low": 67.87, "close": 69.14, "volume": 23072.599, "close_time": 1769029199999, "quote_volume": 1589712.7461, "trades": 14397, "taker_buy_base": 10976.73, "taker_buy_quote": 756878.15661 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 69.14, "high": 69.69, "low": 68.58, "close": 69.33, "volume": 14228.767, "close_time": 1769032799999, "quote_volume": 984369.92887, "trades": 8104, "taker_buy_base": 7498.367, "taker_buy_quote": 518743.1734 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 69.35, "high": 69.98, "low": 68.69, "close": 68.91, "volume": 14053.901, "close_time": 1769036399999, "quote_volume": 974902.41016, "trades": 7934, "taker_buy_base": 6112.17, "taker_buy_quote": 424497.87476 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 68.91, "high": 69.12, "low": 67.08, "close": 67.3, "volume": 18647.316, "close_time": 1769039999999, "quote_volume": 1265536.37442, "trades": 8654, "taker_buy_base": 7538.388, "taker_buy_quote": 512450.95669 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 67.27, "high": 67.85, "low": 65.68, "close": 67.78, "volume": 26634.901, "close_time": 1769043599999, "quote_volume": 1780713.41386, "trades": 13809, "taker_buy_base": 14027.4, "taker_buy_quote": 938183.96135 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 67.78, "high": 68.35, "low": 66.76, "close": 67.72, "volume": 11054.466, "close_time": 1769047199999, "quote_volume": 747401.76258, "trades": 8623, "taker_buy_base": 5668.272, "taker_buy_quote": 383757.88134 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 67.72, "high": 68.27, "low": 67.03, "close": 67.09, "volume": 9560.283, "close_time": 1769050799999, "quote_volume": 647576.65096, "trades": 7726, "taker_buy_base": 4158.048, "taker_buy_quote": 281733.62156 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 67.07, "high": 67.77, "low": 65.84, "close": 66.33, "volume": 13954.846, "close_time": 1769054399999, "quote_volume": 928858.02777, "trades": 8364, "taker_buy_base": 5903.858, "taker_buy_quote": 392946.87623 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 66.34, "high": 66.7, "low": 65.47, "close": 65.96, "volume": 15985.426, "close_time": 1769057999999, "quote_volume": 1058353.03404, "trades": 9221, "taker_buy_base": 6170.962, "taker_buy_quote": 408874.75905 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 65.95, "high": 65.95, "low": 64.88, "close": 65.61, "volume": 40171.755, "close_time": 1769061599999, "quote_volume": 2626027.2275, "trades": 16894, "taker_buy_base": 21382.565, "taker_buy_quote": 1396612.64988 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 65.61, "high": 68.4, "low": 65.61, "close": 68.09, "volume": 24317.021, "close_time": 1769065199999, "quote_volume": 1626575.47815, "trades": 18334, "taker_buy_base": 15334.192, "taker_buy_quote": 1026430.95333 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 68.09, "high": 68.24, "low": 66.5, "close": 66.87, "volume": 17325.371, "close_time": 1769068799999, "quote_volume": 1164503.35215, "trades": 12497, "taker_buy_base": 8081.154, "taker_buy_quote": 542965.77777 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 66.87, "high": 67.25, "low": 66.35, "close": 66.67, "volume": 9793.133, "close_time": 1769072399999, "quote_volume": 654057.17755, "trades": 7943, "taker_buy_base": 4713.619, "taker_buy_quote": 314875.8663 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 66.67, "high": 67.55, "low": 66.47, "close": 67.07, "volume": 17526.506, "close_time": 1769075999999, "quote_volume": 1175920.33594, "trades": 8538, "taker_buy_base": 10114.566, "taker_buy_quote": 678711.43291 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 67.07, "high": 67.79, "low": 66.42, "close": 67.73, "volume": 13787.649, "close_time": 1769079599999, "quote_volume": 923366.79225, "trades": 9426, "taker_buy_base": 7383.03, "taker_buy_quote": 494668.80677 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 67.74, "high": 67.74, "low": 65.36, "close": 65.71, "volume": 23004.304, "close_time": 1769083199999, "quote_volume": 1521453.42043, "trades": 12271, "taker_buy_base": 13065.504, "taker_buy_quote": 863725.04183 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 65.71, "high": 66.78, "low": 65.62, "close": 66.31, "volume": 13906.389, "close_time": 1769086799999, "quote_volume": 922122.69133, "trades": 8137, "taker_buy_base": 6989.566, "taker_buy_quote": 463553.19265 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 66.3, "high": 66.59, "low": 65.13, "close": 65.28, "volume": 14177.083, "close_time": 1769090399999, "quote_volume": 931774.305, "trades": 7612, "taker_buy_base": 6756.277, "taker_buy_quote": 443675.0596 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 65.27, "high": 66.39, "low": 64.81, "close": 65.15, "volume": 22331.645, "close_time": 1769093999999, "quote_volume": 1460357.48638, "trades": 14322, "taker_buy_base": 9930.626, "taker_buy_quote": 648984.41871 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 65.14, "high": 65.5, "low": 63.8, "close": 64.57, "volume": 50129.528, "close_time": 1769097599999, "quote_volume": 3236861.00803, "trades": 25139, "taker_buy_base": 23964.383, "taker_buy_quote": 1549151.44959 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 64.58, "high": 65.45, "low": 64.09, "close": 64.61, "volume": 21512.887, "close_time": 1769101199999, "quote_volume": 1392868.5922, "trades": 13003, "taker_buy_base": 11217.961, "taker_buy_quote": 727133.86959 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 64.66, "high": 65.02, "low": 63.94, "close": 64.82, "volume": 19337.651, "close_time": 1769104799999, "quote_volume": 1245643.62476, "trades": 11400, "taker_buy_base": 8641.873, "taker_buy_quote": 556864.17655 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 64.81, "high": 64.94, "low": 63.41, "close": 63.5, "volume": 17886.166, "close_time": 1769108399999, "quote_volume": 1145803.20894, "trades": 12282, "taker_buy_base": 8094.077, "taker_buy_quote": 518810.97215 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 63.5, "high": 64.04, "low": 62.66, "close": 63.94, "volume": 22191.45, "close_time": 1769111999999, "quote_volume": 1407733.39611, "trades": 18417, "taker_buy_base": 9530.887, "taker_buy_quote": 604817.17016 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 63.93, "high": 64.91, "low": 63.61, "close": 64.1, "volume": 14359.248, "close_time": 1769115599999, "quote_volume": 922022.27474, "trades": 12978, "taker_buy_base": 8009.505, "taker_buy_quote": 514482.05534 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 64.1, "high": 64.8, "low": 64.1, "close": 64.29, "volume": 8826.774, "close_time": 1769119199999, "quote_volume": 568776.54288, "trades": 7507, "taker_buy_base": 4094.991, "taker_buy_quote": 263832.9114 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 64.3, "high": 64.31, "low": 63.17, "close": 63.56, "volume": 10394.049, "close_time": 1769122799999, "quote_volume": 661739.09131, "trades": 8237, "taker_buy_base": 5419.929, "taker_buy_quote": 344998.20579 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 63.55, "high": 63.55, "low": 62.31, "close": 62.77, "volume": 17647.291, "close_time": 1769126399999, "quote_volume": 1108092.02367, "trades": 14229, "taker_buy_base": 9104.337, "taker_buy_quote": 571700.25913 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 62.77, "high": 63.98, "low": 62.6, "close": 63.76, "volume": 13486.508, "close_time": 1769129999999, "quote_volume": 852467.80282, "trades": 12830, "taker_buy_base": 7760.243, "taker_buy_quote": 490489.92109 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 63.78, "high": 64.95, "low": 63.28, "close": 64.58, "volume": 17578.502, "close_time": 1769133599999, "quote_volume": 1126949.12459, "trades": 11099, "taker_buy_base": 10979.865, "taker_buy_quote": 704110.86802 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 64.56, "high": 65.65, "low": 64.45, "close": 64.68, "volume": 17131.872, "close_time": 1769137199999, "quote_volume": 1113927.47125, "trades": 9821, "taker_buy_base": 9549.689, "taker_buy_quote": 621238.92654 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 64.67, "high": 65.36, "low": 64.15, "close": 64.55, "volume": 18203.401, "close_time": 1769140799999, "quote_volume": 1177052.29711, "trades": 10565, "taker_buy_base": 8974.662, "taker_buy_quote": 579948.19975 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 64.53, "high": 65.63, "low": 63.71, "close": 65.57, "volume": 21555.261, "close_time": 1769144399999, "quote_volume": 1393356.93178, "trades": 18068, "taker_buy_base": 13790.528, "taker_buy_quote": 892354.26224 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 65.57, "high": 66.95, "low": 65.5, "close": 66.91, "volume": 33576.625, "close_time": 1769147999999, "quote_volume": 2230073.41018, "trades": 21494, "taker_buy_base": 18838.624, "taker_buy_quote": 1251113.61531 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 66.9, "high": 69.75, "low": 66.11, "close": 67.47, "volume": 53981.972, "close_time": 1769151599999, "quote_volume": 3663831.18822, "trades": 27233, "taker_buy_base": 34493.903, "taker_buy_quote": 2340225.77365 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 67.48, "high": 68.19, "low": 66.55, "close": 66.83, "volume": 23372.237, "close_time": 1769155199999, "quote_volume": 1572837.39062, "trades": 24516, "taker_buy_base": 12153.53, "taker_buy_quote": 818091.48235 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 66.8, "high": 67.99, "low": 66.56, "close": 67.48, "volume": 20945.558, "close_time": 1769158799999, "quote_volume": 1410970.85928, "trades": 17550, "taker_buy_base": 12634.539, "taker_buy_quote": 851279.71764 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 67.51, "high": 72.06, "low": 67.32, "close": 71.23, "volume": 94304.422, "close_time": 1769162399999, "quote_volume": 6615571.07386, "trades": 73636, "taker_buy_base": 47788.202, "taker_buy_quote": 3351758.1227 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 71.24, "high": 71.45, "low": 68.64, "close": 70.23, "volume": 51629.093, "close_time": 1769165999999, "quote_volume": 3597883.62624, "trades": 35896, "taker_buy_base": 23573.772, "taker_buy_quote": 1641673.00375 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 70.25, "high": 72.98, "low": 69.35, "close": 70.98, "volume": 84303.142, "close_time": 1769169599999, "quote_volume": 6029580.54586, "trades": 44264, "taker_buy_base": 40258.497, "taker_buy_quote": 2878082.89097 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 70.99, "high": 71.49, "low": 69.41, "close": 69.53, "volume": 42809.107, "close_time": 1769173199999, "quote_volume": 3010156.12742, "trades": 23237, "taker_buy_base": 19646.57, "taker_buy_quote": 1382724.20071 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 69.51, "high": 71.03, "low": 69.25, "close": 70.44, "volume": 30754.425, "close_time": 1769176799999, "quote_volume": 2155747.40701, "trades": 19817, "taker_buy_base": 14495.483, "taker_buy_quote": 1016699.83418 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 70.44, "high": 71.3, "low": 69.01, "close": 70.06, "volume": 40298.211, "close_time": 1769180399999, "quote_volume": 2832531.70619, "trades": 28330, "taker_buy_base": 17964.73, "taker_buy_quote": 1262938.80512 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 70.08, "high": 71.0, "low": 69.34, "close": 70.85, "volume": 25769.66, "close_time": 1769183999999, "quote_volume": 1807753.70729, "trades": 19723, "taker_buy_base": 11521.185, "taker_buy_quote": 808660.87831 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 70.84, "high": 70.86, "low": 69.07, "close": 69.91, "volume": 23728.869, "close_time": 1769187599999, "quote_volume": 1657964.43377, "trades": 16114, "taker_buy_base": 10513.623, "taker_buy_quote": 734823.05887 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 69.92, "high": 70.9, "low": 69.3, "close": 69.87, "volume": 20326.356, "close_time": 1769191199999, "quote_volume": 1424614.55611, "trades": 15080, "taker_buy_base": 9526.261, "taker_buy_quote": 667773.16637 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 69.87, "high": 72.49, "low": 69.49, "close": 70.84, "volume": 41164.411, "close_time": 1769194799999, "quote_volume": 2941507.47233, "trades": 21050, "taker_buy_base": 22098.638, "taker_buy_quote": 1579214.05742 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 70.84, "high": 70.87, "low": 69.43, "close": 70.16, "volume": 20966.186, "close_time": 1769198399999, "quote_volume": 1471002.96019, "trades": 13384, "taker_buy_base": 9957.825, "taker_buy_quote": 698690.91566 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 70.17, "high": 70.45, "low": 68.45, "close": 68.68, "volume": 36616.212, "close_time": 1769201999999, "quote_volume": 2534512.35027, "trades": 15854, "taker_buy_base": 9449.893, "taker_buy_quote": 654116.82585 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 68.67, "high": 69.38, "low": 66.75, "close": 66.88, "volume": 41539.878, "close_time": 1769205599999, "quote_volume": 2811028.52395, "trades": 13626, "taker_buy_base": 19748.739, "taker_buy_quote": 1335039.70735 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 66.88, "high": 67.57, "low": 66.25, "close": 67.34, "volume": 18315.644, "close_time": 1769209199999, "quote_volume": 1226767.31758, "trades": 12530, "taker_buy_base": 9787.175, "taker_buy_quote": 655647.11185 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 67.34, "high": 67.62, "low": 66.8, "close": 67.59, "volume": 15111.182, "close_time": 1769212799999, "quote_volume": 1015490.61177, "trades": 9085, "taker_buy_base": 9679.08, "taker_buy_quote": 650971.13802 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 67.58, "high": 67.62, "low": 65.37, "close": 65.79, "volume": 31162.222, "close_time": 1769216399999, "quote_volume": 2062686.78491, "trades": 28937, "taker_buy_base": 14147.664, "taker_buy_quote": 937233.60757 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 65.77, "high": 66.1, "low": 64.72, "close": 64.83, "volume": 45197.451, "close_time": 1769219999999, "quote_volume": 2955181.73138, "trades": 31677, "taker_buy_base": 22101.949, "taker_buy_quote": 1445458.98068 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 64.83, "high": 66.04, "low": 64.72, "close": 65.84, "volume": 20637.821, "close_time": 1769223599999, "quote_volume": 1349626.16901, "trades": 13916, "taker_buy_base": 11004.787, "taker_buy_quote": 720484.35794 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 65.84, "high": 66.42, "low": 65.13, "close": 65.91, "volume": 18140.052, "close_time": 1769227199999, "quote_volume": 1192068.3123, "trades": 10934, "taker_buy_base": 9872.128, "taker_buy_quote": 649400.92247 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 65.91, "high": 66.13, "low": 65.45, "close": 66.09, "volume": 7670.645, "close_time": 1769230799999, "quote_volume": 504835.35802, "trades": 5691, "taker_buy_base": 3763.079, "taker_buy_quote": 247728.41184 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 66.09, "high": 66.23, "low": 65.42, "close": 65.84, "volume": 7523.885, "close_time": 1769234399999, "quote_volume": 494825.81493, "trades": 4692, "taker_buy_base": 3999.712, "taker_buy_quote": 262985.43482 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 65.85, "high": 65.89, "low": 65.16, "close": 65.47, "volume": 6094.213, "close_time": 1769237999999, "quote_volume": 398702.27502, "trades": 3965, "taker_buy_base": 2669.945, "taker_buy_quote": 174726.47511 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 65.46, "high": 65.74, "low": 65.0, "close": 65.54, "volume": 5994.529, "close_time": 1769241599999, "quote_volume": 392216.04311, "trades": 3984, "taker_buy_base": 2271.631, "taker_buy_quote": 148625.57935 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 65.54, "high": 66.2, "low": 64.92, "close": 66.08, "volume": 10679.522, "close_time": 1769245199999, "quote_volume": 699676.74874, "trades": 5964, "taker_buy_base": 6492.994, "taker_buy_quote": 425932.09448 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 66.07, "high": 66.46, "low": 65.45, "close": 65.55, "volume": 18916.439, "close_time": 1769248799999, "quote_volume": 1246567.69273, "trades": 6611, "taker_buy_base": 7290.721, "taker_buy_quote": 480095.51897 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 65.56, "high": 66.29, "low": 64.99, "close": 65.52, "volume": 12103.396, "close_time": 1769252399999, "quote_volume": 792250.1269, "trades": 6250, "taker_buy_base": 5200.199, "taker_buy_quote": 340974.72802 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 65.51, "high": 65.84, "low": 65.1, "close": 65.21, "volume": 8628.767, "close_time": 1769255999999, "quote_volume": 563913.61147, "trades": 6878, "taker_buy_base": 5318.314, "taker_buy_quote": 347604.4962 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 65.23, "high": 65.82, "low": 65.03, "close": 65.53, "volume": 8122.352, "close_time": 1769259599999, "quote_volume": 531724.21253, "trades": 5125, "taker_buy_base": 4412.099, "taker_buy_quote": 289105.17533 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 65.54, "high": 65.69, "low": 65.15, "close": 65.17, "volume": 6486.469, "close_time": 1769263199999, "quote_volume": 423914.77046, "trades": 3534, "taker_buy_base": 2679.155, "taker_buy_quote": 175186.69271 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 65.17, "high": 65.48, "low": 64.52, "close": 64.91, "volume": 20910.929, "close_time": 1769266799999, "quote_volume": 1359803.7806, "trades": 8192, "taker_buy_base": 8706.4, "taker_buy_quote": 566469.91315 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 64.91, "high": 65.45, "low": 64.6, "close": 64.7, "volume": 14865.63, "close_time": 1769270399999, "quote_volume": 965522.96137, "trades": 7669, "taker_buy_base": 6652.147, "taker_buy_quote": 432088.12729 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 64.73, "high": 65.11, "low": 64.11, "close": 64.59, "volume": 19498.817, "close_time": 1769273999999, "quote_volume": 1259720.18982, "trades": 9433, "taker_buy_base": 9649.022, "taker_buy_quote": 623434.89865 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 64.59, "high": 66.0, "low": 64.51, "close": 65.79, "volume": 18832.031, "close_time": 1769277599999, "quote_volume": 1231251.29381, "trades": 6742, "taker_buy_base": 11789.397, "taker_buy_quote": 771367.9155 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 65.8, "high": 66.25, "low": 65.37, "close": 65.43, "volume": 19571.596, "close_time": 1769281199999, "quote_volume": 1289170.858, "trades": 8141, "taker_buy_base": 10013.569, "taker_buy_quote": 659896.04716 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 65.43, "high": 65.66, "low": 64.85, "close": 64.97, "volume": 10769.984, "close_time": 1769284799999, "quote_volume": 702650.05012, "trades": 4670, "taker_buy_base": 4059.904, "taker_buy_quote": 265289.30505 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 64.96, "high": 65.26, "low": 64.76, "close": 65.1, "volume": 9940.089, "close_time": 1769288399999, "quote_volume": 646465.00138, "trades": 3279, "taker_buy_base": 6311.635, "taker_buy_quote": 410596.34984 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 65.1, "high": 65.16, "low": 64.53, "close": 64.93, "volume": 5244.813, "close_time": 1769291999999, "quote_volume": 339942.87475, "trades": 3132, "taker_buy_base": 2301.786, "taker_buy_quote": 149078.36101 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 64.94, "high": 65.03, "low": 63.78, "close": 63.92, "volume": 9902.605, "close_time": 1769295599999, "quote_volume": 637750.03139, "trades": 4354, "taker_buy_base": 3830.385, "taker_buy_quote": 246776.22194 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 63.91, "high": 64.14, "low": 62.72, "close": 63.29, "volume": 42208.673, "close_time": 1769299199999, "quote_volume": 2675588.74243, "trades": 10665, "taker_buy_base": 18276.059, "taker_buy_quote": 1158294.29718 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 63.31, "high": 63.97, "low": 63.3, "close": 63.87, "volume": 9441.828, "close_time": 1769302799999, "quote_volume": 601098.8644, "trades": 6118, "taker_buy_base": 5527.875, "taker_buy_quote": 351887.10011 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 63.88, "high": 65.28, "low": 63.86, "close": 64.93, "volume": 14323.604, "close_time": 1769306399999, "quote_volume": 925217.11777, "trades": 8008, "taker_buy_base": 9172.209, "taker_buy_quote": 592589.91227 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 64.94, "high": 66.0, "low": 64.88, "close": 65.48, "volume": 17148.525, "close_time": 1769309999999, "quote_volume": 1122704.50558, "trades": 8764, "taker_buy_base": 9810.274, "taker_buy_quote": 642367.19092 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 65.48, "high": 65.85, "low": 64.83, "close": 65.21, "volume": 10231.893, "close_time": 1769313599999, "quote_volume": 668391.45547, "trades": 5883, "taker_buy_base": 5796.477, "taker_buy_quote": 378731.77727 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 65.21, "high": 65.64, "low": 64.86, "close": 64.86, "volume": 8932.153, "close_time": 1769317199999, "quote_volume": 583116.79708, "trades": 4938, "taker_buy_base": 3128.834, "taker_buy_quote": 204227.42801 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 64.87, "high": 64.94, "low": 64.3, "close": 64.8, "volume": 9302.006, "close_time": 1769320799999, "quote_volume": 600601.54336, "trades": 4653, "taker_buy_base": 4888.163, "taker_buy_quote": 315612.2241 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 64.79, "high": 64.87, "low": 64.15, "close": 64.19, "volume": 5333.13, "close_time": 1769324399999, "quote_volume": 343499.29402, "trades": 3986, "taker_buy_base": 2523.159, "taker_buy_quote": 162592.67938 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 64.19, "high": 64.19, "low": 63.26, "close": 63.76, "volume": 13272.951, "close_time": 1769327999999, "quote_volume": 846236.33727, "trades": 5983, "taker_buy_base": 7396.439, "taker_buy_quote": 471703.60166 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 63.77, "high": 63.82, "low": 62.01, "close": 62.05, "volume": 25492.15, "close_time": 1769331599999, "quote_volume": 1601443.57294, "trades": 12059, "taker_buy_base": 7259.707, "taker_buy_quote": 456550.20798 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 62.07, "high": 62.89, "low": 61.66, "close": 61.89, "volume": 26722.056, "close_time": 1769335199999, "quote_volume": 1662757.36167, "trades": 13328, "taker_buy_base": 11725.57, "taker_buy_quote": 730195.30526 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 61.9, "high": 62.7, "low": 61.85, "close": 62.4, "volume": 14790.247, "close_time": 1769338799999, "quote_volume": 922599.37609, "trades": 8761, "taker_buy_base": 7068.533, "taker_buy_quote": 441238.63235 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 62.39, "high": 62.7, "low": 61.78, "close": 62.08, "volume": 10986.2, "close_time": 1769342399999, "quote_volume": 683455.40179, "trades": 7902, "taker_buy_base": 4257.099, "taker_buy_quote": 265374.49825 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 62.08, "high": 62.53, "low": 61.45, "close": 62.33, "volume": 14309.76, "close_time": 1769345999999, "quote_volume": 888361.61505, "trades": 10636, "taker_buy_base": 7662.334, "taker_buy_quote": 475935.41657 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 62.32, "high": 62.65, "low": 62.0, "close": 62.42, "volume": 7744.968, "close_time": 1769349599999, "quote_volume": 483594.51886, "trades": 6264, "taker_buy_base": 3923.045, "taker_buy_quote": 245011.0094 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 62.42, "high": 62.67, "low": 61.5, "close": 61.99, "volume": 12659.909, "close_time": 1769353199999, "quote_volume": 785904.98198, "trades": 9569, "taker_buy_base": 5456.073, "taker_buy_quote": 338691.34989 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 61.98, "high": 62.4, "low": 61.73, "close": 61.98, "volume": 17094.997, "close_time": 1769356799999, "quote_volume": 1061382.90992, "trades": 13005, "taker_buy_base": 8142.133, "taker_buy_quote": 505449.29922 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 61.98, "high": 63.72, "low": 61.03, "close": 63.22, "volume": 46247.369, "close_time": 1769360399999, "quote_volume": 2894833.82529, "trades": 22579, "taker_buy_base": 24382.42, "taker_buy_quote": 1527384.67692 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 63.2, "high": 63.24, "low": 61.73, "close": 61.98, "volume": 17089.394, "close_time": 1769363999999, "quote_volume": 1063527.55896, "trades": 9024, "taker_buy_base": 7188.368, "taker_buy_quote": 447184.36388 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 61.95, "high": 62.63, "low": 61.32, "close": 61.87, "volume": 16723.424, "close_time": 1769367599999, "quote_volume": 1039549.84848, "trades": 10533, "taker_buy_base": 5878.481, "taker_buy_quote": 365146.76066 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 61.87, "high": 62.02, "low": 60.28, "close": 60.56, "volume": 26841.116, "close_time": 1769371199999, "quote_volume": 1633038.79598, "trades": 15449, "taker_buy_base": 10982.395, "taker_buy_quote": 667989.15977 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 60.57, "high": 61.17, "low": 57.5, "close": 59.49, "volume": 51085.368, "close_time": 1769374799999, "quote_volume": 3041929.91992, "trades": 19311, "taker_buy_base": 20674.777, "taker_buy_quote": 1230464.31237 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 59.49, "high": 59.96, "low": 59.33, "close": 59.94, "volume": 16361.938, "close_time": 1769378399999, "quote_volume": 976156.79255, "trades": 9436, "taker_buy_base": 9268.987, "taker_buy_quote": 553287.55111 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 59.94, "high": 60.15, "low": 58.64, "close": 59.11, "volume": 22556.258, "close_time": 1769381999999, "quote_volume": 1334855.69323, "trades": 10984, "taker_buy_base": 9792.687, "taker_buy_quote": 579791.97222 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 59.1, "high": 59.67, "low": 58.64, "close": 58.77, "volume": 31080.709, "close_time": 1769385599999, "quote_volume": 1836518.02526, "trades": 16222, "taker_buy_base": 14474.37, "taker_buy_quote": 854789.38359 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 58.78, "high": 59.09, "low": 58.19, "close": 59.02, "volume": 14799.621, "close_time": 1769389199999, "quote_volume": 868731.19248, "trades": 12388, "taker_buy_base": 6509.853, "taker_buy_quote": 382421.23615 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 59.02, "high": 59.54, "low": 58.69, "close": 59.32, "volume": 20310.159, "close_time": 1769392799999, "quote_volume": 1199436.64562, "trades": 16222, "taker_buy_base": 8862.165, "taker_buy_quote": 523212.71064 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 59.33, "high": 59.39, "low": 58.37, "close": 59.09, "volume": 11567.383, "close_time": 1769396399999, "quote_volume": 681738.07259, "trades": 7773, "taker_buy_base": 5727.129, "taker_buy_quote": 337702.62378 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 59.08, "high": 59.39, "low": 58.0, "close": 58.19, "volume": 11280.89, "close_time": 1769399999999, "quote_volume": 662715.93314, "trades": 7291, "taker_buy_base": 5821.839, "taker_buy_quote": 342150.66461 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 58.2, "high": 60.58, "low": 57.8, "close": 59.88, "volume": 26101.693, "close_time": 1769403599999, "quote_volume": 1555924.67838, "trades": 13206, "taker_buy_base": 12566.122, "taker_buy_quote": 749841.70281 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 59.89, "high": 60.02, "low": 59.3, "close": 59.68, "volume": 12072.76, "close_time": 1769407199999, "quote_volume": 718908.75261, "trades": 6521, "taker_buy_base": 8335.931, "taker_buy_quote": 496293.59917 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 59.67, "high": 60.16, "low": 59.21, "close": 59.78, "volume": 11170.322, "close_time": 1769410799999, "quote_volume": 666070.19028, "trades": 7346, "taker_buy_base": 6922.701, "taker_buy_quote": 412724.87271 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 59.78, "high": 60.18, "low": 59.31, "close": 59.79, "volume": 18340.065, "close_time": 1769414399999, "quote_volume": 1094309.81742, "trades": 10132, "taker_buy_base": 9805.64, "taker_buy_quote": 585166.51649 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 59.79, "high": 60.24, "low": 58.8, "close": 59.08, "volume": 16477.716, "close_time": 1769417999999, "quote_volume": 980287.45063, "trades": 9257, "taker_buy_base": 8074.153, "taker_buy_quote": 480171.25273 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 59.09, "high": 59.24, "low": 57.78, "close": 58.16, "volume": 38759.145, "close_time": 1769421599999, "quote_volume": 2259950.57819, "trades": 15557, "taker_buy_base": 17969.543, "taker_buy_quote": 1047988.95866 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 58.16, "high": 58.82, "low": 58.1, "close": 58.52, "volume": 11048.971, "close_time": 1769425199999, "quote_volume": 646818.19136, "trades": 6297, "taker_buy_base": 6828.83, "taker_buy_quote": 399997.30748 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 58.51, "high": 59.38, "low": 58.36, "close": 59.21, "volume": 8387.784, "close_time": 1769428799999, "quote_volume": 493893.54274, "trades": 4741, "taker_buy_base": 4726.241, "taker_buy_quote": 278427.99478 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 59.21, "high": 59.68, "low": 58.92, "close": 59.01, "volume": 7263.186, "close_time": 1769432399999, "quote_volume": 429877.21693, "trades": 5830, "taker_buy_base": 3980.612, "taker_buy_quote": 235737.37496 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 59.0, "high": 59.7, "low": 58.79, "close": 59.12, "volume": 5812.19, "close_time": 1769435999999, "quote_volume": 343954.89626, "trades": 6328, "taker_buy_base": 3424.166, "taker_buy_quote": 202636.45895 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 59.12, "high": 61.27, "low": 58.8, "close": 61.08, "volume": 26237.878, "close_time": 1769439599999, "quote_volume": 1574978.28848, "trades": 14764, "taker_buy_base": 16413.291, "taker_buy_quote": 987383.36533 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 61.07, "high": 61.7, "low": 60.19, "close": 60.64, "volume": 29879.935, "close_time": 1769443199999, "quote_volume": 1824590.69598, "trades": 14002, "taker_buy_base": 17786.165, "taker_buy_quote": 1085650.17275 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 60.63, "high": 61.34, "low": 60.12, "close": 60.67, "volume": 11653.415, "close_time": 1769446799999, "quote_volume": 709061.30472, "trades": 8637, "taker_buy_base": 5587.136, "taker_buy_quote": 340247.24571 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 60.68, "high": 61.03, "low": 59.68, "close": 60.77, "volume": 21087.13, "close_time": 1769450399999, "quote_volume": 1275859.04478, "trades": 9479, "taker_buy_base": 8839.317, "taker_buy_quote": 534694.92072 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 60.76, "high": 61.09, "low": 60.11, "close": 60.71, "volume": 20364.957, "close_time": 1769453999999, "quote_volume": 1233803.64935, "trades": 8551, "taker_buy_base": 6792.591, "taker_buy_quote": 412281.66695 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 60.72, "high": 60.76, "low": 60.03, "close": 60.14, "volume": 7410.105, "close_time": 1769457599999, "quote_volume": 447426.1238, "trades": 5324, "taker_buy_base": 5375.521, "taker_buy_quote": 324540.0347 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 60.13, "high": 60.29, "low": 59.41, "close": 59.54, "volume": 21044.358, "close_time": 1769461199999, "quote_volume": 1256954.24988, "trades": 6860, "taker_buy_base": 9019.254, "taker_buy_quote": 538411.17299 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 59.54, "high": 60.55, "low": 59.32, "close": 60.26, "volume": 9629.869, "close_time": 1769464799999, "quote_volume": 575488.92719, "trades": 5505, "taker_buy_base": 4133.093, "taker_buy_quote": 247379.97997 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 60.26, "high": 60.67, "low": 60.15, "close": 60.22, "volume": 5233.566, "close_time": 1769468399999, "quote_volume": 316172.04889, "trades": 3899, "taker_buy_base": 2946.027, "taker_buy_quote": 177966.78575 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 60.22, "high": 60.64, "low": 59.83, "close": 59.93, "volume": 8066.561, "close_time": 1769471999999, "quote_volume": 485262.48603, "trades": 4387, "taker_buy_base": 3522.948, "taker_buy_quote": 211913.80545 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 59.93, "high": 60.71, "low": 59.65, "close": 60.66, "volume": 10388.928, "close_time": 1769475599999, "quote_volume": 625041.07358, "trades": 4682, "taker_buy_base": 5033.436, "taker_buy_quote": 303112.97035 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 60.65, "high": 61.59, "low": 60.28, "close": 61.49, "volume": 8385.427, "close_time": 1769479199999, "quote_volume": 512557.93182, "trades": 5340, "taker_buy_base": 4819.703, "taker_buy_quote": 294880.97262 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 61.5, "high": 64.75, "low": 61.44, "close": 64.25, "volume": 51471.222, "close_time": 1769482799999, "quote_volume": 3241077.80362, "trades": 19851, "taker_buy_base": 31681.742, "taker_buy_quote": 1995629.12369 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 64.24, "high": 64.24, "low": 61.6, "close": 61.9, "volume": 33278.596, "close_time": 1769486399999, "quote_volume": 2089789.27815, "trades": 13224, "taker_buy_base": 15995.219, "taker_buy_quote": 1004816.78934 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 61.89, "high": 62.87, "low": 61.42, "close": 61.75, "volume": 17688.919, "close_time": 1769489999999, "quote_volume": 1097778.96027, "trades": 9426, "taker_buy_base": 7087.772, "taker_buy_quote": 440011.03431 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 61.76, "high": 62.09, "low": 61.11, "close": 62.06, "volume": 13147.71, "close_time": 1769493599999, "quote_volume": 807873.44671, "trades": 5910, "taker_buy_base": 6404.256, "taker_buy_quote": 394114.31061 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 62.06, "high": 62.21, "low": 60.86, "close": 61.16, "volume": 9415.722, "close_time": 1769497199999, "quote_volume": 579525.34757, "trades": 5857, "taker_buy_base": 4476.206, "taker_buy_quote": 275890.2646 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 61.17, "high": 64.48, "low": 61.13, "close": 63.27, "volume": 58402.386, "close_time": 1769500799999, "quote_volume": 3699486.3073, "trades": 28265, "taker_buy_base": 31992.395, "taker_buy_quote": 2026432.97224 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 63.24, "high": 65.73, "low": 63.11, "close": 63.19, "volume": 82501.035, "close_time": 1769504399999, "quote_volume": 5319181.53646, "trades": 46701, "taker_buy_base": 45161.451, "taker_buy_quote": 2910623.26395 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 63.21, "high": 63.63, "low": 62.29, "close": 62.48, "volume": 41812.661, "close_time": 1769507999999, "quote_volume": 2634809.69769, "trades": 23782, "taker_buy_base": 21713.09, "taker_buy_quote": 1367621.81195 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 62.47, "high": 62.71, "low": 61.3, "close": 61.98, "volume": 45125.244, "close_time": 1769511599999, "quote_volume": 2790059.80607, "trades": 17225, "taker_buy_base": 25562.303, "taker_buy_quote": 1577371.76619 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 61.97, "high": 62.47, "low": 61.23, "close": 61.45, "volume": 20092.536, "close_time": 1769515199999, "quote_volume": 1242119.87545, "trades": 10630, "taker_buy_base": 8629.824, "taker_buy_quote": 533958.74889 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 61.43, "high": 61.88, "low": 60.88, "close": 61.44, "volume": 17443.531, "close_time": 1769518799999, "quote_volume": 1070770.06223, "trades": 8460, "taker_buy_base": 6822.855, "taker_buy_quote": 418914.43766 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 61.45, "high": 62.06, "low": 59.83, "close": 60.17, "volume": 40551.285, "close_time": 1769522399999, "quote_volume": 2477855.2211, "trades": 22722, "taker_buy_base": 16341.14, "taker_buy_quote": 999924.39402 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 60.16, "high": 61.08, "low": 59.8, "close": 60.27, "volume": 24092.979, "close_time": 1769525999999, "quote_volume": 1456328.23027, "trades": 12482, "taker_buy_base": 14175.566, "taker_buy_quote": 856923.31034 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 60.27, "high": 61.22, "low": 59.79, "close": 61.11, "volume": 12561.115, "close_time": 1769529599999, "quote_volume": 761145.10938, "trades": 8947, "taker_buy_base": 6694.852, "taker_buy_quote": 406196.11938 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 61.11, "high": 63.21, "low": 61.11, "close": 62.53, "volume": 34491.603, "close_time": 1769533199999, "quote_volume": 2153562.55453, "trades": 17699, "taker_buy_base": 18899.96, "taker_buy_quote": 1180964.63193 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 62.52, "high": 62.58, "low": 60.35, "close": 60.79, "volume": 24575.349, "close_time": 1769536799999, "quote_volume": 1502843.22916, "trades": 14980, "taker_buy_base": 9397.618, "taker_buy_quote": 574999.21842 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 60.79, "high": 62.2, "low": 60.5, "close": 61.45, "volume": 14656.307, "close_time": 1769540399999, "quote_volume": 899118.05145, "trades": 10073, "taker_buy_base": 6530.857, "taker_buy_quote": 400232.17162 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 61.45, "high": 63.2, "low": 60.95, "close": 62.82, "volume": 18071.227, "close_time": 1769543999999, "quote_volume": 1116812.2912, "trades": 10838, "taker_buy_base": 8086.413, "taker_buy_quote": 500991.16503 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 62.8, "high": 64.76, "low": 62.62, "close": 63.83, "volume": 42586.181, "close_time": 1769547599999, "quote_volume": 2726170.19689, "trades": 12876, "taker_buy_base": 21004.89, "taker_buy_quote": 1344022.25443 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 63.85, "high": 64.09, "low": 62.09, "close": 62.7, "volume": 23971.552, "close_time": 1769551199999, "quote_volume": 1516217.39019, "trades": 7572, "taker_buy_base": 8055.265, "taker_buy_quote": 508803.35374 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 62.7, "high": 64.17, "low": 62.45, "close": 63.26, "volume": 21083.803, "close_time": 1769554799999, "quote_volume": 1333347.86375, "trades": 8355, "taker_buy_base": 11193.656, "taker_buy_quote": 708095.25687 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 63.26, "high": 63.3, "low": 62.33, "close": 62.42, "volume": 9186.899, "close_time": 1769558399999, "quote_volume": 575754.50611, "trades": 5625, "taker_buy_base": 4313.226, "taker_buy_quote": 270324.88845 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 62.41, "high": 63.69, "low": 61.96, "close": 63.26, "volume": 9139.711, "close_time": 1769561999999, "quote_volume": 574075.4486, "trades": 7547, "taker_buy_base": 3938.701, "taker_buy_quote": 247603.35589 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 63.26, "high": 63.7, "low": 60.3, "close": 61.38, "volume": 34376.619, "close_time": 1769565599999, "quote_volume": 2122376.67401, "trades": 12475, "taker_buy_base": 10947.2, "taker_buy_quote": 679139.03022 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 61.39, "high": 61.8, "low": 60.88, "close": 61.25, "volume": 8073.597, "close_time": 1769569199999, "quote_volume": 494642.31051, "trades": 7635, "taker_buy_base": 3876.904, "taker_buy_quote": 237661.34951 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 61.24, "high": 61.53, "low": 60.78, "close": 60.91, "volume": 5785.427, "close_time": 1769572799999, "quote_volume": 353525.81801, "trades": 5028, "taker_buy_base": 2622.875, "taker_buy_quote": 160374.49842 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 60.91, "high": 61.73, "low": 60.76, "close": 61.28, "volume": 11097.332, "close_time": 1769576399999, "quote_volume": 679668.09211, "trades": 6285, "taker_buy_base": 6708.179, "taker_buy_quote": 411179.90125 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 61.29, "high": 62.09, "low": 61.15, "close": 61.47, "volume": 11893.536, "close_time": 1769579999999, "quote_volume": 733302.10927, "trades": 7038, "taker_buy_base": 6031.127, "taker_buy_quote": 371628.14948 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 61.47, "high": 62.65, "low": 61.47, "close": 62.21, "volume": 9615.207, "close_time": 1769583599999, "quote_volume": 597357.67568, "trades": 6621, "taker_buy_base": 5643.818, "taker_buy_quote": 350695.45046 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 62.22, "high": 62.8, "low": 61.83, "close": 62.01, "volume": 7622.046, "close_time": 1769587199999, "quote_volume": 474678.05079, "trades": 5537, "taker_buy_base": 3438.8, "taker_buy_quote": 214132.93771 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 62.01, "high": 62.71, "low": 61.5, "close": 61.5, "volume": 13723.459, "close_time": 1769590799999, "quote_volume": 852535.35373, "trades": 7099, "taker_buy_base": 6587.03, "taker_buy_quote": 410143.37587 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 61.52, "high": 62.34, "low": 61.5, "close": 62.34, "volume": 11845.002, "close_time": 1769594399999, "quote_volume": 732940.36735, "trades": 6362, "taker_buy_base": 5869.187, "taker_buy_quote": 363386.44493 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 62.34, "high": 62.56, "low": 61.57, "close": 61.65, "volume": 10569.001, "close_time": 1769597999999, "quote_volume": 656085.77412, "trades": 5529, "taker_buy_base": 6433.049, "taker_buy_quote": 399337.70587 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 61.65, "high": 61.82, "low": 60.32, "close": 60.96, "volume": 27606.696, "close_time": 1769601599999, "quote_volume": 1686100.59366, "trades": 15257, "taker_buy_base": 8695.937, "taker_buy_quote": 529981.60457 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 60.95, "high": 61.05, "low": 59.65, "close": 59.81, "volume": 20297.608, "close_time": 1769605199999, "quote_volume": 1223600.08584, "trades": 16937, "taker_buy_base": 6729.029, "taker_buy_quote": 406299.59572 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 59.82, "high": 60.26, "low": 58.7, "close": 58.97, "volume": 33859.641, "close_time": 1769608799999, "quote_volume": 2007779.15701, "trades": 22795, "taker_buy_base": 14608.45, "taker_buy_quote": 867250.8334 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 58.97, "high": 59.73, "low": 58.53, "close": 59.05, "volume": 15995.953, "close_time": 1769612399999, "quote_volume": 946104.5083, "trades": 15364, "taker_buy_base": 5819.471, "taker_buy_quote": 344364.17881 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 59.06, "high": 59.55, "low": 58.66, "close": 58.76, "volume": 10791.575, "close_time": 1769615999999, "quote_volume": 638162.16598, "trades": 8915, "taker_buy_base": 6082.593, "taker_buy_quote": 359837.47221 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 58.77, "high": 59.43, "low": 58.25, "close": 59.22, "volume": 10342.529, "close_time": 1769619599999, "quote_volume": 608787.03592, "trades": 6950, "taker_buy_base": 5005.259, "taker_buy_quote": 294574.11042 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 59.22, "high": 59.61, "low": 58.84, "close": 59.34, "volume": 11301.08, "close_time": 1769623199999, "quote_volume": 669567.34313, "trades": 6169, "taker_buy_base": 4133.546, "taker_buy_quote": 245135.49524 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 59.35, "high": 59.36, "low": 58.78, "close": 59.27, "volume": 6160.246, "close_time": 1769626799999, "quote_volume": 363911.76552, "trades": 3795, "taker_buy_base": 2632.331, "taker_buy_quote": 155377.39043 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 59.24, "high": 59.62, "low": 58.81, "close": 59.24, "volume": 5881.535, "close_time": 1769630399999, "quote_volume": 347874.86712, "trades": 5905, "taker_buy_base": 2970.577, "taker_buy_quote": 175842.83319 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 59.23, "high": 59.95, "low": 59.1, "close": 59.43, "volume": 7276.987, "close_time": 1769633999999, "quote_volume": 432695.08434, "trades": 4807, "taker_buy_base": 3492.96, "taker_buy_quote": 207928.68729 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 59.43, "high": 59.64, "low": 58.91, "close": 59.53, "volume": 5315.489, "close_time": 1769637599999, "quote_volume": 315151.74656, "trades": 5077, "taker_buy_base": 2759.841, "taker_buy_quote": 163701.85593 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 59.53, "high": 59.53, "low": 58.93, "close": 59.03, "volume": 5973.442, "close_time": 1769641199999, "quote_volume": 353258.94179, "trades": 5345, "taker_buy_base": 1554.095, "taker_buy_quote": 91969.5381 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 59.03, "high": 59.16, "low": 57.61, "close": 58.37, "volume": 22067.853, "close_time": 1769644799999, "quote_volume": 1285385.82704, "trades": 7793, "taker_buy_base": 7345.406, "taker_buy_quote": 427969.74673 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 58.34, "high": 58.82, "low": 58.31, "close": 58.59, "volume": 5464.781, "close_time": 1769648399999, "quote_volume": 320168.7602, "trades": 4999, "taker_buy_base": 2914.58, "taker_buy_quote": 170779.81462 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 58.58, "high": 59.11, "low": 58.15, "close": 58.84, "volume": 8858.881, "close_time": 1769651999999, "quote_volume": 519938.00256, "trades": 5312, "taker_buy_base": 5236.404, "taker_buy_quote": 307480.27183 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 58.84, "high": 58.84, "low": 55.89, "close": 56.62, "volume": 41733.002, "close_time": 1769655599999, "quote_volume": 2392795.63914, "trades": 14312, "taker_buy_base": 11677.475, "taker_buy_quote": 669128.23315 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 56.62, "high": 57.28, "low": 55.31, "close": 55.47, "volume": 46020.983, "close_time": 1769659199999, "quote_volume": 2575923.98812, "trades": 15137, "taker_buy_base": 30462.688, "taker_buy_quote": 1702571.37423 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 55.48, "high": 56.27, "low": 55.44, "close": 55.55, "volume": 23597.133, "close_time": 1769662799999, "quote_volume": 1316079.41562, "trades": 12247, "taker_buy_base": 11965.491, "taker_buy_quote": 667408.97284 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 55.56, "high": 55.86, "low": 55.36, "close": 55.65, "volume": 13977.73, "close_time": 1769666399999, "quote_volume": 777584.3595, "trades": 6221, "taker_buy_base": 6879.049, "taker_buy_quote": 382781.13849 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 55.65, "high": 56.17, "low": 55.64, "close": 56.02, "volume": 9929.639, "close_time": 1769669999999, "quote_volume": 555372.27944, "trades": 4591, "taker_buy_base": 4693.283, "taker_buy_quote": 262493.24235 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 56.02, "high": 56.94, "low": 56.0, "close": 56.78, "volume": 12801.569, "close_time": 1769673599999, "quote_volume": 721887.68142, "trades": 5750, "taker_buy_base": 4686.181, "taker_buy_quote": 264447.98447 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 56.76, "high": 57.23, "low": 56.55, "close": 57.17, "volume": 9995.361, "close_time": 1769677199999, "quote_volume": 567490.2418, "trades": 4841, "taker_buy_base": 3933.707, "taker_buy_quote": 223524.90307 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 57.17, "high": 58.26, "low": 56.73, "close": 57.58, "volume": 15269.89, "close_time": 1769680799999, "quote_volume": 876877.20382, "trades": 10632, "taker_buy_base": 9033.655, "taker_buy_quote": 519318.35694 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 57.59, "high": 58.25, "low": 57.54, "close": 57.95, "volume": 10208.881, "close_time": 1769684399999, "quote_volume": 590820.07078, "trades": 8574, "taker_buy_base": 4587.125, "taker_buy_quote": 265513.8071 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 57.93, "high": 57.93, "low": 56.93, "close": 57.22, "volume": 18521.376, "close_time": 1769687999999, "quote_volume": 1060734.47367, "trades": 9616, "taker_buy_base": 11175.64, "taker_buy_quote": 639209.61675 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 57.21, "high": 58.09, "low": 57.05, "close": 57.21, "volume": 12175.618, "close_time": 1769691599999, "quote_volume": 701280.90593, "trades": 6899, "taker_buy_base": 5639.253, "taker_buy_quote": 324955.69658 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 57.21, "high": 57.79, "low": 57.21, "close": 57.79, "volume": 5155.234, "close_time": 1769695199999, "quote_volume": 296570.60377, "trades": 3400, "taker_buy_base": 2781.147, "taker_buy_quote": 160024.18608 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 57.8, "high": 57.95, "low": 56.26, "close": 56.42, "volume": 15578.912, "close_time": 1769698799999, "quote_volume": 885267.96984, "trades": 9585, "taker_buy_base": 6147.044, "taker_buy_quote": 349999.90904 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 56.43, "high": 56.48, "low": 53.63, "close": 55.2, "volume": 63607.461, "close_time": 1769702399999, "quote_volume": 3499340.22951, "trades": 25749, "taker_buy_base": 28809.126, "taker_buy_quote": 1583348.96874 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 55.2, "high": 55.67, "low": 54.5, "close": 55.66, "volume": 18865.072, "close_time": 1769705999999, "quote_volume": 1038790.93786, "trades": 13770, "taker_buy_base": 10561.852, "taker_buy_quote": 581930.389 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 55.66, "high": 56.25, "low": 54.77, "close": 55.07, "volume": 16003.797, "close_time": 1769709599999, "quote_volume": 889238.27716, "trades": 18685, "taker_buy_base": 7031.237, "taker_buy_quote": 390426.03941 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 55.06, "high": 55.5, "low": 53.88, "close": 54.05, "volume": 16461.177, "close_time": 1769713199999, "quote_volume": 898581.12974, "trades": 15172, "taker_buy_base": 6822.21, "taker_buy_quote": 372822.11279 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 54.05, "high": 54.38, "low": 53.5, "close": 53.65, "volume": 17790.74, "close_time": 1769716799999, "quote_volume": 959000.57772, "trades": 11350, "taker_buy_base": 9182.126, "taker_buy_quote": 495108.63951 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 53.64, "high": 54.11, "low": 53.54, "close": 53.94, "volume": 7928.917, "close_time": 1769720399999, "quote_volume": 426825.05865, "trades": 5621, "taker_buy_base": 3693.167, "taker_buy_quote": 198853.83341 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 53.94, "high": 54.33, "low": 53.8, "close": 54.27, "volume": 10399.855, "close_time": 1769723999999, "quote_volume": 562437.40284, "trades": 5099, "taker_buy_base": 5291.455, "taker_buy_quote": 286068.81674 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 54.26, "high": 54.9, "low": 54.26, "close": 54.86, "volume": 5991.608, "close_time": 1769727599999, "quote_volume": 326769.97561, "trades": 3315, "taker_buy_base": 3892.249, "taker_buy_quote": 212287.73793 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 54.86, "high": 54.91, "low": 54.3, "close": 54.62, "volume": 6344.576, "close_time": 1769731199999, "quote_volume": 346376.99706, "trades": 3754, "taker_buy_base": 3693.358, "taker_buy_quote": 201655.37815 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 54.63, "high": 55.4, "low": 54.63, "close": 54.95, "volume": 6833.266, "close_time": 1769734799999, "quote_volume": 375649.71272, "trades": 4561, "taker_buy_base": 3294.702, "taker_buy_quote": 181152.41048 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 54.96, "high": 55.29, "low": 51.16, "close": 54.32, "volume": 42789.242, "close_time": 1769738399999, "quote_volume": 2294218.92676, "trades": 25300, "taker_buy_base": 17359.491, "taker_buy_quote": 930485.19767 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 54.34, "high": 54.34, "low": 52.47, "close": 52.86, "volume": 32857.106, "close_time": 1769741999999, "quote_volume": 1748539.61917, "trades": 19165, "taker_buy_base": 15921.924, "taker_buy_quote": 847812.32744 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 52.89, "high": 53.32, "low": 52.52, "close": 52.64, "volume": 12922.938, "close_time": 1769745599999, "quote_volume": 682774.71541, "trades": 9602, "taker_buy_base": 6402.702, "taker_buy_quote": 338440.17539 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 52.63, "high": 53.34, "low": 52.62, "close": 52.81, "volume": 13637.488, "close_time": 1769749199999, "quote_volume": 722750.13339, "trades": 7234, "taker_buy_base": 6677.383, "taker_buy_quote": 353745.8145 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 52.83, "high": 53.15, "low": 52.58, "close": 52.76, "volume": 4902.288, "close_time": 1769752799999, "quote_volume": 259269.38423, "trades": 3741, "taker_buy_base": 2536.205, "taker_buy_quote": 134178.02523 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 52.76, "high": 52.82, "low": 51.24, "close": 51.53, "volume": 15433.377, "close_time": 1769756399999, "quote_volume": 799648.02293, "trades": 9957, "taker_buy_base": 6782.773, "taker_buy_quote": 351702.25404 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 51.54, "high": 52.41, "low": 51.37, "close": 51.88, "volume": 16084.526, "close_time": 1769759999999, "quote_volume": 833059.32938, "trades": 11002, "taker_buy_base": 8797.582, "taker_buy_quote": 454931.11032 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 51.88, "high": 52.15, "low": 51.14, "close": 51.8, "volume": 9952.083, "close_time": 1769763599999, "quote_volume": 515082.4555, "trades": 5902, "taker_buy_base": 4483.334, "taker_buy_quote": 232045.29444 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 51.81, "high": 52.08, "low": 51.4, "close": 51.84, "volume": 8688.648, "close_time": 1769767199999, "quote_volume": 449613.0729, "trades": 7147, "taker_buy_base": 4420.829, "taker_buy_quote": 228676.73657 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 51.82, "high": 52.0, "low": 51.47, "close": 51.92, "volume": 5296.978, "close_time": 1769770799999, "quote_volume": 274158.81128, "trades": 4331, "taker_buy_base": 2805.134, "taker_buy_quote": 145260.30216 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 51.91, "high": 52.64, "low": 51.52, "close": 52.42, "volume": 13524.812, "close_time": 1769774399999, "quote_volume": 705462.91213, "trades": 6649, "taker_buy_base": 7453.51, "taker_buy_quote": 388696.54186 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 52.42, "high": 52.52, "low": 50.94, "close": 51.1, "volume": 15039.432, "close_time": 1769777999999, "quote_volume": 773698.43799, "trades": 7631, "taker_buy_base": 7188.636, "taker_buy_quote": 369896.03261 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 51.1, "high": 51.38, "low": 50.5, "close": 50.91, "volume": 15525.152, "close_time": 1769781599999, "quote_volume": 790942.04469, "trades": 9117, "taker_buy_base": 7750.675, "taker_buy_quote": 394866.5784 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 50.91, "high": 52.29, "low": 50.91, "close": 51.59, "volume": 17785.238, "close_time": 1769785199999, "quote_volume": 918780.65618, "trades": 10594, "taker_buy_base": 8185.558, "taker_buy_quote": 423020.33673 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 51.59, "high": 51.72, "low": 49.8, "close": 49.8, "volume": 81417.357, "close_time": 1769788799999, "quote_volume": 4114008.15171, "trades": 35080, "taker_buy_base": 14544.481, "taker_buy_quote": 735611.87235 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 49.81, "high": 50.98, "low": 49.51, "close": 50.39, "volume": 28206.686, "close_time": 1769792399999, "quote_volume": 1411918.99427, "trades": 15366, "taker_buy_base": 12157.613, "taker_buy_quote": 609452.04327 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 50.39, "high": 50.99, "low": 49.96, "close": 50.76, "volume": 20315.944, "close_time": 1769795999999, "quote_volume": 1026125.56656, "trades": 9981, "taker_buy_base": 10781.224, "taker_buy_quote": 544101.21157 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 50.72, "high": 51.9, "low": 49.82, "close": 51.67, "volume": 47086.935, "close_time": 1769799599999, "quote_volume": 2386958.08373, "trades": 20076, "taker_buy_base": 24228.364, "taker_buy_quote": 1228846.40801 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 51.69, "high": 52.41, "low": 51.46, "close": 51.46, "volume": 15052.926, "close_time": 1769803199999, "quote_volume": 780468.27773, "trades": 10696, "taker_buy_base": 8972.321, "taker_buy_quote": 465467.29655 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 51.46, "high": 51.47, "low": 50.53, "close": 51.0, "volume": 11634.141, "close_time": 1769806799999, "quote_volume": 594115.02872, "trades": 9305, "taker_buy_base": 5748.755, "taker_buy_quote": 293628.11591 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 51.0, "high": 51.66, "low": 50.88, "close": 51.22, "volume": 6705.911, "close_time": 1769810399999, "quote_volume": 343672.81054, "trades": 5889, "taker_buy_base": 3693.199, "taker_buy_quote": 189246.11693 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 51.22, "high": 51.67, "low": 50.93, "close": 51.47, "volume": 4639.761, "close_time": 1769813999999, "quote_volume": 237815.63585, "trades": 4247, "taker_buy_base": 2744.036, "taker_buy_quote": 140656.62695 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 51.47, "high": 51.52, "low": 51.03, "close": 51.35, "volume": 3208.252, "close_time": 1769817599999, "quote_volume": 164493.05465, "trades": 3219, "taker_buy_base": 1612.912, "taker_buy_quote": 82732.32051 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 51.39, "high": 51.47, "low": 50.11, "close": 50.13, "volume": 29262.791, "close_time": 1769821199999, "quote_volume": 1480387.79014, "trades": 13152, "taker_buy_base": 8978.404, "taker_buy_quote": 454885.7825 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 50.13, "high": 50.9, "low": 50.04, "close": 50.2, "volume": 16827.796, "close_time": 1769824799999, "quote_volume": 847777.33236, "trades": 9022, "taker_buy_base": 4618.45, "taker_buy_quote": 233265.2049 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 50.2, "high": 50.52, "low": 49.74, "close": 50.16, "volume": 9455.705, "close_time": 1769828399999, "quote_volume": 474001.44647, "trades": 5066, "taker_buy_base": 4653.68, "taker_buy_quote": 233272.67847 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 50.17, "high": 50.32, "low": 48.82, "close": 49.22, "volume": 34602.73, "close_time": 1769831999999, "quote_volume": 1711441.33324, "trades": 14633, "taker_buy_base": 9658.43, "taker_buy_quote": 477824.26213 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 49.23, "high": 49.63, "low": 48.95, "close": 49.18, "volume": 9907.497, "close_time": 1769835599999, "quote_volume": 487667.74577, "trades": 5186, "taker_buy_base": 4801.494, "taker_buy_quote": 236500.37223 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 49.18, "high": 49.61, "low": 49.14, "close": 49.52, "volume": 6447.564, "close_time": 1769839199999, "quote_volume": 318110.59916, "trades": 5046, "taker_buy_base": 3396.466, "taker_buy_quote": 167550.19287 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 49.53, "high": 49.59, "low": 48.24, "close": 48.44, "volume": 21788.289, "close_time": 1769842799999, "quote_volume": 1059260.16119, "trades": 9459, "taker_buy_base": 10945.741, "taker_buy_quote": 531624.46159 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 48.43, "high": 48.46, "low": 47.71, "close": 48.15, "volume": 24914.233, "close_time": 1769846399999, "quote_volume": 1196088.94744, "trades": 10408, "taker_buy_base": 13224.496, "taker_buy_quote": 634764.83348 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 48.15, "high": 48.37, "low": 47.35, "close": 47.53, "volume": 47806.101, "close_time": 1769849999999, "quote_volume": 2284057.17587, "trades": 17515, "taker_buy_base": 26377.276, "taker_buy_quote": 1260235.76963 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 47.54, "high": 47.79, "low": 46.91, "close": 47.05, "volume": 54123.396, "close_time": 1769853599999, "quote_volume": 2556362.57308, "trades": 18716, "taker_buy_base": 22086.156, "taker_buy_quote": 1043920.21108 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 47.05, "high": 47.35, "low": 46.73, "close": 47.08, "volume": 17755.808, "close_time": 1769857199999, "quote_volume": 834277.14479, "trades": 7718, "taker_buy_base": 11032.538, "taker_buy_quote": 518397.83059 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 47.08, "high": 47.51, "low": 46.75, "close": 46.83, "volume": 11070.473, "close_time": 1769860799999, "quote_volume": 521665.80909, "trades": 5260, "taker_buy_base": 5996.734, "taker_buy_quote": 282685.74085 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 46.79, "high": 47.15, "low": 46.45, "close": 46.77, "volume": 9434.816, "close_time": 1769864399999, "quote_volume": 441507.25131, "trades": 5224, "taker_buy_base": 5251.717, "taker_buy_quote": 245853.9227 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 46.78, "high": 46.78, "low": 46.3, "close": 46.39, "volume": 14480.144, "close_time": 1769867999999, "quote_volume": 673100.68419, "trades": 6872, "taker_buy_base": 5913.787, "taker_buy_quote": 274883.56576 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 46.4, "high": 46.51, "low": 44.44, "close": 45.08, "volume": 69331.702, "close_time": 1769871599999, "quote_volume": 3136944.62962, "trades": 23983, "taker_buy_base": 29898.31, "taker_buy_quote": 1352741.20917 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 45.09, "high": 46.02, "low": 44.67, "close": 45.01, "volume": 31029.948, "close_time": 1769875199999, "quote_volume": 1409675.36989, "trades": 11163, "taker_buy_base": 21285.105, "taker_buy_quote": 968920.07074 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 45.01, "high": 45.89, "low": 44.59, "close": 45.07, "volume": 27959.241, "close_time": 1769878799999, "quote_volume": 1263691.39756, "trades": 13227, "taker_buy_base": 17136.907, "taker_buy_quote": 775614.94097 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 45.07, "high": 45.16, "low": 43.5, "close": 44.08, "volume": 87722.215, "close_time": 1769882399999, "quote_volume": 3883625.7227, "trades": 24350, "taker_buy_base": 23405.217, "taker_buy_quote": 1038584.27698 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 44.08, "high": 44.36, "low": 41.22, "close": 43.39, "volume": 57469.823, "close_time": 1769885999999, "quote_volume": 2470613.03626, "trades": 24868, "taker_buy_base": 25367.995, "taker_buy_quote": 1094002.92991 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 43.41, "high": 44.2, "low": 42.97, "close": 43.23, "volume": 17352.755, "close_time": 1769889599999, "quote_volume": 755659.12719, "trades": 9938, "taker_buy_base": 8777.057, "taker_buy_quote": 382466.48404 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 43.23, "high": 43.5, "low": 42.6, "close": 42.97, "volume": 17399.638, "close_time": 1769893199999, "quote_volume": 750216.11286, "trades": 7481, "taker_buy_base": 8226.966, "taker_buy_quote": 354589.89873 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 42.96, "high": 43.76, "low": 42.73, "close": 43.49, "volume": 10036.017, "close_time": 1769896799999, "quote_volume": 435349.29218, "trades": 6640, "taker_buy_base": 6736.176, "taker_buy_quote": 292326.59506 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 43.5, "high": 43.55, "low": 43.1, "close": 43.25, "volume": 4991.129, "close_time": 1769900399999, "quote_volume": 216075.5053, "trades": 4521, "taker_buy_base": 2968.901, "taker_buy_quote": 128575.25777 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 43.25, "high": 44.6, "low": 43.14, "close": 44.33, "volume": 15759.93, "close_time": 1769903999999, "quote_volume": 692707.93288, "trades": 9963, "taker_buy_base": 8920.765, "taker_buy_quote": 392430.42199 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 44.32, "high": 45.41, "low": 44.25, "close": 45.16, "volume": 17948.111, "close_time": 1769907599999, "quote_volume": 806883.21185, "trades": 9598, "taker_buy_base": 11134.797, "taker_buy_quote": 500889.39004 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 45.16, "high": 45.84, "low": 44.6, "close": 45.61, "volume": 15441.591, "close_time": 1769911199999, "quote_volume": 697793.73355, "trades": 6854, "taker_buy_base": 9414.875, "taker_buy_quote": 426023.92091 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 45.62, "high": 46.73, "low": 44.9, "close": 46.26, "volume": 18570.643, "close_time": 1769914799999, "quote_volume": 851958.70174, "trades": 6630, "taker_buy_base": 9215.915, "taker_buy_quote": 423176.51234 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 46.26, "high": 46.83, "low": 45.71, "close": 46.17, "volume": 21170.902, "close_time": 1769918399999, "quote_volume": 978888.08314, "trades": 6941, "taker_buy_base": 12664.2, "taker_buy_quote": 586150.47468 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 46.16, "high": 46.35, "low": 45.58, "close": 45.81, "volume": 15542.293, "close_time": 1769921999999, "quote_volume": 712703.77, "trades": 5373, "taker_buy_base": 7526.568, "taker_buy_quote": 345455.12461 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 45.81, "high": 46.18, "low": 44.55, "close": 44.69, "volume": 51651.38, "close_time": 1769925599999, "quote_volume": 2324927.38619, "trades": 9723, "taker_buy_base": 26601.988, "taker_buy_quote": 1195735.55946 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 44.69, "high": 44.93, "low": 44.43, "close": 44.62, "volume": 20066.041, "close_time": 1769929199999, "quote_volume": 897912.68417, "trades": 7343, "taker_buy_base": 13579.367, "taker_buy_quote": 607849.27712 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 44.62, "high": 45.49, "low": 44.46, "close": 44.99, "volume": 13447.77, "close_time": 1769932799999, "quote_volume": 603976.30293, "trades": 6578, "taker_buy_base": 7605.709, "taker_buy_quote": 342015.12711 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 44.99, "high": 45.29, "low": 44.72, "close": 44.82, "volume": 10944.472, "close_time": 1769936399999, "quote_volume": 492125.99421, "trades": 4348, "taker_buy_base": 4025.083, "taker_buy_quote": 181191.85365 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 44.83, "high": 44.83, "low": 44.02, "close": 44.64, "volume": 12838.891, "close_time": 1769939999999, "quote_volume": 570199.4393, "trades": 5634, "taker_buy_base": 5995.998, "taker_buy_quote": 266510.44161 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 44.64, "high": 44.97, "low": 44.02, "close": 44.36, "volume": 16255.422, "close_time": 1769943599999, "quote_volume": 723539.62612, "trades": 7750, "taker_buy_base": 10305.362, "taker_buy_quote": 459091.42281 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 44.37, "high": 45.25, "low": 44.3, "close": 44.98, "volume": 11168.384, "close_time": 1769947199999, "quote_volume": 499454.72244, "trades": 5357, "taker_buy_base": 4416.724, "taker_buy_quote": 197820.80428 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 44.98, "high": 45.43, "low": 44.62, "close": 44.95, "volume": 7593.401, "close_time": 1769950799999, "quote_volume": 341887.33066, "trades": 4608, "taker_buy_base": 3855.208, "taker_buy_quote": 173603.92229 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 44.95, "high": 45.41, "low": 44.17, "close": 44.3, "volume": 8598.014, "close_time": 1769954399999, "quote_volume": 384387.12578, "trades": 5261, "taker_buy_base": 3772.788, "taker_buy_quote": 169021.27526 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 44.29, "high": 44.82, "low": 43.36, "close": 44.31, "volume": 23530.224, "close_time": 1769957999999, "quote_volume": 1036149.04649, "trades": 12379, "taker_buy_base": 10354.191, "taker_buy_quote": 457269.13342 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 44.28, "high": 44.28, "low": 42.81, "close": 43.58, "volume": 16559.352, "close_time": 1769961599999, "quote_volume": 718727.34922, "trades": 10839, "taker_buy_base": 7250.148, "taker_buy_quote": 314797.91314 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 43.59, "high": 44.13, "low": 42.93, "close": 43.52, "volume": 18056.018, "close_time": 1769965199999, "quote_volume": 786566.30344, "trades": 11073, "taker_buy_base": 9848.773, "taker_buy_quote": 429050.08557 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 43.54, "high": 43.89, "low": 43.15, "close": 43.48, "volume": 9536.766, "close_time": 1769968799999, "quote_volume": 415198.34695, "trades": 6010, "taker_buy_base": 4617.962, "taker_buy_quote": 200847.59888 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 43.48, "high": 44.41, "low": 43.35, "close": 43.61, "volume": 15374.405, "close_time": 1769972399999, "quote_volume": 675787.37356, "trades": 9832, "taker_buy_base": 6935.007, "taker_buy_quote": 304933.13552 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 43.61, "high": 43.76, "low": 42.72, "close": 42.96, "volume": 8427.498, "close_time": 1769975999999, "quote_volume": 363735.15886, "trades": 5363, "taker_buy_base": 2984.772, "taker_buy_quote": 128873.8636 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 42.95, "high": 43.84, "low": 42.69, "close": 43.32, "volume": 9591.164, "close_time": 1769979599999, "quote_volume": 414782.00588, "trades": 6180, "taker_buy_base": 6001.603, "taker_buy_quote": 259580.472 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 43.31, "high": 43.47, "low": 42.83, "close": 43.11, "volume": 5152.315, "close_time": 1769983199999, "quote_volume": 221978.17138, "trades": 5067, "taker_buy_base": 2806.3, "taker_buy_quote": 120927.22193 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 43.12, "high": 43.77, "low": 42.97, "close": 43.54, "volume": 6799.292, "close_time": 1769986799999, "quote_volume": 295053.85486, "trades": 5440, "taker_buy_base": 5007.231, "taker_buy_quote": 217224.83299 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 43.51, "high": 44.67, "low": 42.09, "close": 43.91, "volume": 35700.499, "close_time": 1769990399999, "quote_volume": 1548744.95071, "trades": 18295, "taker_buy_base": 17718.005, "taker_buy_quote": 769838.19665 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 43.91, "high": 45.46, "low": 43.77, "close": 44.79, "volume": 18620.988, "close_time": 1769993999999, "quote_volume": 832207.42885, "trades": 11833, "taker_buy_base": 8748.824, "taker_buy_quote": 392352.9632 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 44.79, "high": 45.31, "low": 44.09, "close": 44.55, "volume": 10296.195, "close_time": 1769997599999, "quote_volume": 459963.96936, "trades": 7243, "taker_buy_base": 4659.22, "taker_buy_quote": 208322.50761 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 44.55, "high": 44.7, "low": 43.66, "close": 43.76, "volume": 4398.572, "close_time": 1770001199999, "quote_volume": 194150.19954, "trades": 4020, "taker_buy_base": 1730.297, "taker_buy_quote": 76520.33522 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 43.77, "high": 43.86, "low": 42.14, "close": 43.78, "volume": 26435.74, "close_time": 1770004799999, "quote_volume": 1130851.30588, "trades": 12979, "taker_buy_base": 10225.968, "taker_buy_quote": 437643.40615 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 43.81, "high": 44.84, "low": 43.03, "close": 43.83, "volume": 11582.523, "close_time": 1770008399999, "quote_volume": 511544.55684, "trades": 7493, "taker_buy_base": 7182.414, "taker_buy_quote": 317537.27438 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 43.84, "high": 43.84, "low": 42.65, "close": 43.37, "volume": 7580.208, "close_time": 1770011999999, "quote_volume": 327211.96798, "trades": 7263, "taker_buy_base": 3536.776, "taker_buy_quote": 152669.66829 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 43.36, "high": 45.0, "low": 43.09, "close": 44.34, "volume": 26020.616, "close_time": 1770015599999, "quote_volume": 1148960.43348, "trades": 14266, "taker_buy_base": 14036.175, "taker_buy_quote": 619252.42363 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 44.35, "high": 44.51, "low": 43.76, "close": 43.85, "volume": 7300.089, "close_time": 1770019199999, "quote_volume": 321812.31801, "trades": 6281, "taker_buy_base": 4330.955, "taker_buy_quote": 191018.83321 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 43.84, "high": 44.05, "low": 43.56, "close": 43.77, "volume": 6339.276, "close_time": 1770022799999, "quote_volume": 277664.59307, "trades": 5031, "taker_buy_base": 2661.881, "taker_buy_quote": 116680.95635 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 43.77, "high": 44.05, "low": 43.4, "close": 43.61, "volume": 10041.651, "close_time": 1770026399999, "quote_volume": 438563.49005, "trades": 6407, "taker_buy_base": 5128.926, "taker_buy_quote": 223999.11853 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 43.64, "high": 43.88, "low": 43.43, "close": 43.53, "volume": 3719.2, "close_time": 1770029999999, "quote_volume": 162334.56175, "trades": 3146, "taker_buy_base": 1637.062, "taker_buy_quote": 71470.10783 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 43.53, "high": 43.9, "low": 43.47, "close": 43.5, "volume": 7351.578, "close_time": 1770033599999, "quote_volume": 320972.79786, "trades": 3853, "taker_buy_base": 3198.076, "taker_buy_quote": 139705.16963 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 43.52, "high": 44.24, "low": 43.43, "close": 44.11, "volume": 9427.11, "close_time": 1770037199999, "quote_volume": 413195.56757, "trades": 4555, "taker_buy_base": 6606.916, "taker_buy_quote": 289662.8886 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 44.1, "high": 44.15, "low": 43.53, "close": 44.0, "volume": 9383.044, "close_time": 1770040799999, "quote_volume": 412146.11881, "trades": 4915, "taker_buy_base": 4256.27, "taker_buy_quote": 186970.78177 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 43.99, "high": 45.39, "low": 43.67, "close": 44.74, "volume": 19996.717, "close_time": 1770044399999, "quote_volume": 893260.19553, "trades": 12016, "taker_buy_base": 10914.85, "taker_buy_quote": 487894.76975 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 44.73, "high": 45.67, "low": 44.59, "close": 44.93, "volume": 21058.341, "close_time": 1770047999999, "quote_volume": 948361.75899, "trades": 16281, "taker_buy_base": 11326.533, "taker_buy_quote": 509909.90045 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 44.93, "high": 45.52, "low": 44.8, "close": 44.88, "volume": 12091.821, "close_time": 1770051599999, "quote_volume": 546377.75407, "trades": 6834, "taker_buy_base": 6454.948, "taker_buy_quote": 291863.12391 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 44.88, "high": 45.57, "low": 44.81, "close": 45.0, "volume": 10717.829, "close_time": 1770055199999, "quote_volume": 483962.92584, "trades": 5535, "taker_buy_base": 4884.28, "taker_buy_quote": 220758.95134 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 44.99, "high": 45.22, "low": 44.52, "close": 45.02, "volume": 6984.968, "close_time": 1770058799999, "quote_volume": 313171.42217, "trades": 3892, "taker_buy_base": 3732.73, "taker_buy_quote": 167475.37412 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 45.02, "high": 45.06, "low": 44.41, "close": 44.48, "volume": 4740.673, "close_time": 1770062399999, "quote_volume": 211666.27157, "trades": 3127, "taker_buy_base": 1770.158, "taker_buy_quote": 79102.39975 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 44.47, "high": 44.55, "low": 43.93, "close": 43.98, "volume": 5489.663, "close_time": 1770065999999, "quote_volume": 242610.61857, "trades": 3285, "taker_buy_base": 2065.554, "taker_buy_quote": 91329.90561 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 44.0, "high": 44.27, "low": 43.9, "close": 44.06, "volume": 2794.991, "close_time": 1770069599999, "quote_volume": 123221.77278, "trades": 1999, "taker_buy_base": 1404.851, "taker_buy_quote": 61944.94693 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 44.06, "high": 44.57, "low": 44.02, "close": 44.49, "volume": 3198.524, "close_time": 1770073199999, "quote_volume": 141713.56845, "trades": 1871, "taker_buy_base": 2296.177, "taker_buy_quote": 101733.4842 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 44.49, "high": 44.49, "low": 44.01, "close": 44.09, "volume": 4580.207, "close_time": 1770076799999, "quote_volume": 202780.26843, "trades": 2550, "taker_buy_base": 1495.804, "taker_buy_quote": 66268.73539 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 44.08, "high": 44.24, "low": 43.58, "close": 43.86, "volume": 4070.567, "close_time": 1770080399999, "quote_volume": 178424.09501, "trades": 3142, "taker_buy_base": 2315.627, "taker_buy_quote": 101528.21355 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 43.86, "high": 43.98, "low": 43.33, "close": 43.56, "volume": 10669.688, "close_time": 1770083999999, "quote_volume": 464283.76357, "trades": 3759, "taker_buy_base": 7047.425, "taker_buy_quote": 306628.25015 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 43.56, "high": 43.66, "low": 42.55, "close": 42.58, "volume": 8539.851, "close_time": 1770087599999, "quote_volume": 367150.25633, "trades": 4427, "taker_buy_base": 4267.732, "taker_buy_quote": 183398.38422 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 42.59, "high": 43.95, "low": 42.36, "close": 43.89, "volume": 10840.268, "close_time": 1770091199999, "quote_volume": 465421.04244, "trades": 5243, "taker_buy_base": 6522.553, "taker_buy_quote": 279761.37265 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 43.9, "high": 44.88, "low": 43.61, "close": 44.57, "volume": 11445.216, "close_time": 1770094799999, "quote_volume": 506919.64923, "trades": 5061, "taker_buy_base": 5733.996, "taker_buy_quote": 253985.09594 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 44.58, "high": 44.58, "low": 43.72, "close": 43.77, "volume": 21961.357, "close_time": 1770098399999, "quote_volume": 966968.91657, "trades": 4005, "taker_buy_base": 2678.258, "taker_buy_quote": 118052.37084 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 43.77, "high": 44.39, "low": 43.34, "close": 44.19, "volume": 12811.393, "close_time": 1770101999999, "quote_volume": 559708.98825, "trades": 4872, "taker_buy_base": 4323.639, "taker_buy_quote": 188945.17353 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 44.18, "high": 44.46, "low": 43.96, "close": 44.23, "volume": 4733.408, "close_time": 1770105599999, "quote_volume": 209353.90462, "trades": 3895, "taker_buy_base": 2949.444, "taker_buy_quote": 130461.80036 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 44.24, "high": 44.75, "low": 44.06, "close": 44.11, "volume": 6013.805, "close_time": 1770109199999, "quote_volume": 267454.59679, "trades": 3868, "taker_buy_base": 3258.135, "taker_buy_quote": 144824.49145 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 44.12, "high": 44.27, "low": 43.33, "close": 43.84, "volume": 13445.557, "close_time": 1770112799999, "quote_volume": 588936.7206, "trades": 8095, "taker_buy_base": 8811.526, "taker_buy_quote": 385975.13722 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 43.85, "high": 44.14, "low": 43.32, "close": 43.49, "volume": 6778.738, "close_time": 1770116399999, "quote_volume": 296690.33435, "trades": 3415, "taker_buy_base": 2952.051, "taker_buy_quote": 129361.64689 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 43.5, "high": 43.96, "low": 43.43, "close": 43.76, "volume": 8078.986, "close_time": 1770119999999, "quote_volume": 352531.87112, "trades": 3836, "taker_buy_base": 4602.419, "taker_buy_quote": 200737.23192 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 43.76, "high": 44.07, "low": 43.54, "close": 43.89, "volume": 6865.358, "close_time": 1770123599999, "quote_volume": 300836.29212, "trades": 5477, "taker_buy_base": 3324.909, "taker_buy_quote": 145718.19592 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 43.88, "high": 44.04, "low": 43.61, "close": 43.88, "volume": 4286.589, "close_time": 1770127199999, "quote_volume": 187958.62082, "trades": 2789, "taker_buy_base": 1835.67, "taker_buy_quote": 80507.16636 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 43.87, "high": 44.08, "low": 42.5, "close": 42.52, "volume": 37161.282, "close_time": 1770130799999, "quote_volume": 1601982.99005, "trades": 10114, "taker_buy_base": 7229.43, "taker_buy_quote": 313334.75211 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 42.52, "high": 43.94, "low": 41.94, "close": 43.91, "volume": 36046.829, "close_time": 1770134399999, "quote_volume": 1533249.3877, "trades": 16438, "taker_buy_base": 15212.418, "taker_buy_quote": 648128.37032 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 43.9, "high": 43.92, "low": 42.68, "close": 42.75, "volume": 13713.443, "close_time": 1770137999999, "quote_volume": 592506.8082, "trades": 9965, "taker_buy_base": 7431.007, "taker_buy_quote": 320829.01308 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 42.75, "high": 42.93, "low": 41.73, "close": 41.73, "volume": 19681.499, "close_time": 1770141599999, "quote_volume": 833162.68854, "trades": 10434, "taker_buy_base": 8710.656, "taker_buy_quote": 368471.47784 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 41.74, "high": 41.97, "low": 40.25, "close": 40.43, "volume": 38781.358, "close_time": 1770145199999, "quote_volume": 1589910.17267, "trades": 16342, "taker_buy_base": 17342.77, "taker_buy_quote": 712614.16958 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 40.42, "high": 42.56, "low": 40.27, "close": 42.23, "volume": 28980.743, "close_time": 1770148799999, "quote_volume": 1208539.06602, "trades": 15853, "taker_buy_base": 17238.196, "taker_buy_quote": 718940.79463 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 42.22, "high": 44.62, "low": 41.61, "close": 44.18, "volume": 44158.241, "close_time": 1770152399999, "quote_volume": 1925443.73093, "trades": 16564, "taker_buy_base": 27556.091, "taker_buy_quote": 1200559.89858 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 44.16, "high": 44.55, "low": 43.05, "close": 43.16, "volume": 15753.125, "close_time": 1770155999999, "quote_volume": 690596.12346, "trades": 7554, "taker_buy_base": 7077.901, "taker_buy_quote": 310643.22292 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 43.16, "high": 43.31, "low": 42.1, "close": 42.26, "volume": 8334.014, "close_time": 1770159599999, "quote_volume": 355698.73864, "trades": 5029, "taker_buy_base": 3713.321, "taker_buy_quote": 158572.27914 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 42.26, "high": 42.28, "low": 41.29, "close": 41.44, "volume": 11154.38, "close_time": 1770163199999, "quote_volume": 466062.30469, "trades": 7867, "taker_buy_base": 5786.26, "taker_buy_quote": 241625.68851 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 41.44, "high": 41.83, "low": 41.15, "close": 41.58, "volume": 8113.633, "close_time": 1770166799999, "quote_volume": 336807.97001, "trades": 5051, "taker_buy_base": 3659.697, "taker_buy_quote": 152105.63535 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 41.6, "high": 42.58, "low": 41.6, "close": 41.97, "volume": 8409.442, "close_time": 1770170399999, "quote_volume": 355016.27888, "trades": 4416, "taker_buy_base": 4536.647, "taker_buy_quote": 191409.44201 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 41.96, "high": 42.0, "low": 40.85, "close": 41.12, "volume": 9822.348, "close_time": 1770173999999, "quote_volume": 406253.83061, "trades": 5014, "taker_buy_base": 4451.2, "taker_buy_quote": 184294.36112 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 41.1, "high": 42.1, "low": 40.67, "close": 42.02, "volume": 20073.991, "close_time": 1770177599999, "quote_volume": 830532.71698, "trades": 6892, "taker_buy_base": 9714.049, "taker_buy_quote": 402531.10286 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 42.02, "high": 42.25, "low": 41.71, "close": 41.84, "volume": 13510.866, "close_time": 1770181199999, "quote_volume": 565854.88851, "trades": 4489, "taker_buy_base": 4739.771, "taker_buy_quote": 198558.90357 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 41.86, "high": 42.26, "low": 41.36, "close": 41.61, "volume": 12663.232, "close_time": 1770184799999, "quote_volume": 529132.97923, "trades": 3801, "taker_buy_base": 4977.063, "taker_buy_quote": 208292.19403 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 41.6, "high": 42.23, "low": 41.52, "close": 42.18, "volume": 4728.444, "close_time": 1770188399999, "quote_volume": 198097.75024, "trades": 3006, "taker_buy_base": 2185.524, "taker_buy_quote": 91517.58956 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 42.17, "high": 42.55, "low": 41.81, "close": 42.19, "volume": 9679.73, "close_time": 1770191999999, "quote_volume": 409301.81337, "trades": 5307, "taker_buy_base": 4479.992, "taker_buy_quote": 189485.46311 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 42.2, "high": 42.57, "low": 41.89, "close": 42.5, "volume": 8364.641, "close_time": 1770195599999, "quote_volume": 353369.80547, "trades": 3667, "taker_buy_base": 4949.127, "taker_buy_quote": 209228.63662 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 42.5, "high": 42.53, "low": 42.08, "close": 42.42, "volume": 6835.766, "close_time": 1770199199999, "quote_volume": 289533.92063, "trades": 3499, "taker_buy_base": 4079.487, "taker_buy_quote": 172839.87643 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 42.42, "high": 42.65, "low": 42.29, "close": 42.48, "volume": 3197.324, "close_time": 1770202799999, "quote_volume": 135809.22577, "trades": 1936, "taker_buy_base": 1949.817, "taker_buy_quote": 82838.78067 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 42.47, "high": 42.57, "low": 41.67, "close": 42.21, "volume": 12564.53, "close_time": 1770206399999, "quote_volume": 528140.64156, "trades": 5783, "taker_buy_base": 7088.563, "taker_buy_quote": 298160.85906 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 42.21, "high": 42.23, "low": 41.83, "close": 42.09, "volume": 4947.897, "close_time": 1770209999999, "quote_volume": 207890.54925, "trades": 2702, "taker_buy_base": 2115.559, "taker_buy_quote": 88878.09754 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 42.07, "high": 42.23, "low": 41.28, "close": 41.31, "volume": 7778.448, "close_time": 1770213599999, "quote_volume": 325063.97945, "trades": 4797, "taker_buy_base": 3927.986, "taker_buy_quote": 164247.84772 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 41.32, "high": 42.11, "low": 40.75, "close": 41.36, "volume": 16733.309, "close_time": 1770217199999, "quote_volume": 693633.74783, "trades": 9894, "taker_buy_base": 9378.705, "taker_buy_quote": 388739.24144 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 41.35, "high": 42.1, "low": 40.54, "close": 40.82, "volume": 17664.344, "close_time": 1770220799999, "quote_volume": 729889.0384, "trades": 10278, "taker_buy_base": 8729.361, "taker_buy_quote": 360983.29709 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 40.83, "high": 41.5, "low": 40.58, "close": 41.42, "volume": 15238.212, "close_time": 1770224399999, "quote_volume": 625675.13513, "trades": 9450, "taker_buy_base": 6799.756, "taker_buy_quote": 279479.08213 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 41.41, "high": 41.52, "low": 40.27, "close": 40.6, "volume": 11008.761, "close_time": 1770227999999, "quote_volume": 448038.60082, "trades": 7798, "taker_buy_base": 5287.275, "taker_buy_quote": 215262.72409 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 40.59, "high": 41.57, "low": 39.82, "close": 40.85, "volume": 20413.961, "close_time": 1770231599999, "quote_volume": 828175.06556, "trades": 12014, "taker_buy_base": 9100.767, "taker_buy_quote": 370061.91791 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 40.87, "high": 41.86, "low": 40.55, "close": 41.71, "volume": 11718.294, "close_time": 1770235199999, "quote_volume": 482978.82247, "trades": 7766, "taker_buy_base": 6753.823, "taker_buy_quote": 278483.93577 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 41.73, "high": 41.73, "low": 40.73, "close": 40.83, "volume": 7687.15, "close_time": 1770238799999, "quote_volume": 315966.93986, "trades": 5115, "taker_buy_base": 4051.026, "taker_buy_quote": 166336.22737 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 40.84, "high": 41.06, "low": 39.89, "close": 40.32, "volume": 13427.833, "close_time": 1770242399999, "quote_volume": 540418.55944, "trades": 6778, "taker_buy_base": 5277.124, "taker_buy_quote": 212528.07059 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 40.32, "high": 40.98, "low": 39.4, "close": 39.66, "volume": 18008.086, "close_time": 1770245999999, "quote_volume": 719543.85979, "trades": 7814, "taker_buy_base": 7718.722, "taker_buy_quote": 308693.80256 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 39.66, "high": 40.45, "low": 39.48, "close": 39.56, "volume": 15318.512, "close_time": 1770249599999, "quote_volume": 612693.93355, "trades": 5904, "taker_buy_base": 10243.802, "taker_buy_quote": 409765.57194 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 39.57, "high": 39.79, "low": 39.11, "close": 39.31, "volume": 11132.675, "close_time": 1770253199999, "quote_volume": 438552.15425, "trades": 6376, "taker_buy_base": 3837.713, "taker_buy_quote": 151152.71382 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 39.32, "high": 40.24, "low": 38.95, "close": 40.17, "volume": 11382.645, "close_time": 1770256799999, "quote_volume": 451423.51128, "trades": 6709, "taker_buy_base": 4768.075, "taker_buy_quote": 189433.5858 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 40.16, "high": 40.81, "low": 40.01, "close": 40.1, "volume": 11315.195, "close_time": 1770260399999, "quote_volume": 457019.67335, "trades": 8140, "taker_buy_base": 5429.229, "taker_buy_quote": 219503.95671 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 40.11, "high": 40.42, "low": 39.58, "close": 39.74, "volume": 8615.783, "close_time": 1770263999999, "quote_volume": 344000.10244, "trades": 6513, "taker_buy_base": 3741.938, "taker_buy_quote": 149476.26791 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 39.75, "high": 40.44, "low": 39.6, "close": 39.75, "volume": 10788.117, "close_time": 1770267599999, "quote_volume": 431255.29914, "trades": 7452, "taker_buy_base": 4786.251, "taker_buy_quote": 191577.78075 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 39.75, "high": 40.34, "low": 39.34, "close": 39.84, "volume": 10962.229, "close_time": 1770271199999, "quote_volume": 436420.26432, "trades": 7473, "taker_buy_base": 5224.112, "taker_buy_quote": 208080.03513 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 39.84, "high": 40.04, "low": 39.35, "close": 39.41, "volume": 7391.542, "close_time": 1770274799999, "quote_volume": 293263.79635, "trades": 5215, "taker_buy_base": 3037.932, "taker_buy_quote": 120586.90934 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 39.41, "high": 39.99, "low": 39.12, "close": 39.22, "volume": 6504.158, "close_time": 1770278399999, "quote_volume": 256976.53464, "trades": 4591, "taker_buy_base": 3355.552, "taker_buy_quote": 132679.67777 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 39.22, "high": 39.87, "low": 39.18, "close": 39.64, "volume": 7384.284, "close_time": 1770281999999, "quote_volume": 291667.28647, "trades": 4232, "taker_buy_base": 3233.353, "taker_buy_quote": 127610.18205 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 39.66, "high": 40.24, "low": 39.46, "close": 39.57, "volume": 12147.308, "close_time": 1770285599999, "quote_volume": 485122.67302, "trades": 5272, "taker_buy_base": 4247.048, "taker_buy_quote": 169467.0103 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 39.55, "high": 39.71, "low": 38.74, "close": 38.89, "volume": 10609.691, "close_time": 1770289199999, "quote_volume": 415857.12695, "trades": 5880, "taker_buy_base": 3804.896, "taker_buy_quote": 149257.841 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 38.87, "high": 39.15, "low": 37.49, "close": 38.14, "volume": 75266.904, "close_time": 1770292799999, "quote_volume": 2865653.16461, "trades": 17172, "taker_buy_base": 36207.025, "taker_buy_quote": 1373643.72793 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 38.14, "high": 38.46, "low": 37.74, "close": 37.94, "volume": 21092.823, "close_time": 1770296399999, "quote_volume": 801800.46515, "trades": 10832, "taker_buy_base": 10544.384, "taker_buy_quote": 400667.3654 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 37.93, "high": 38.24, "low": 37.27, "close": 37.48, "volume": 16253.546, "close_time": 1770299999999, "quote_volume": 611475.60842, "trades": 7950, "taker_buy_base": 7663.641, "taker_buy_quote": 288049.75735 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 37.49, "high": 38.74, "low": 37.49, "close": 38.0, "volume": 17513.661, "close_time": 1770303599999, "quote_volume": 667780.39245, "trades": 11708, "taker_buy_base": 8722.927, "taker_buy_quote": 333061.71229 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 38.0, "high": 38.39, "low": 36.22, "close": 37.12, "volume": 48416.176, "close_time": 1770307199999, "quote_volume": 1806906.51479, "trades": 23095, "taker_buy_base": 21214.754, "taker_buy_quote": 792357.23084 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 37.12, "high": 37.93, "low": 36.58, "close": 36.93, "volume": 24715.767, "close_time": 1770310799999, "quote_volume": 918599.00311, "trades": 15360, "taker_buy_base": 15375.401, "taker_buy_quote": 571833.23001 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 36.94, "high": 37.09, "low": 35.58, "close": 35.84, "volume": 37636.681, "close_time": 1770314399999, "quote_volume": 1361130.03313, "trades": 16719, "taker_buy_base": 18928.57, "taker_buy_quote": 684855.32807 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 35.85, "high": 36.07, "low": 34.96, "close": 35.8, "volume": 22657.64, "close_time": 1770317999999, "quote_volume": 802868.12524, "trades": 11928, "taker_buy_base": 11305.365, "taker_buy_quote": 401495.56503 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 35.8, "high": 35.86, "low": 34.82, "close": 34.87, "volume": 13826.32, "close_time": 1770321599999, "quote_volume": 486371.34125, "trades": 8771, "taker_buy_base": 5386.273, "taker_buy_quote": 189402.20793 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 34.87, "high": 35.33, "low": 33.61, "close": 34.09, "volume": 37416.793, "close_time": 1770325199999, "quote_volume": 1283225.69011, "trades": 17738, "taker_buy_base": 18731.359, "taker_buy_quote": 643004.31588 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 34.06, "high": 35.09, "low": 33.65, "close": 34.09, "volume": 26898.843, "close_time": 1770328799999, "quote_volume": 923826.99669, "trades": 13034, "taker_buy_base": 13514.825, "taker_buy_quote": 463968.15414 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 34.09, "high": 35.43, "low": 33.71, "close": 35.0, "volume": 21051.329, "close_time": 1770332399999, "quote_volume": 728195.14374, "trades": 13024, "taker_buy_base": 12125.75, "taker_buy_quote": 421103.64584 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 34.99, "high": 35.81, "low": 33.95, "close": 34.11, "volume": 16168.155, "close_time": 1770335999999, "quote_volume": 566038.25018, "trades": 9477, "taker_buy_base": 6590.582, "taker_buy_quote": 231271.18096 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 34.08, "high": 34.37, "low": 30.83, "close": 33.62, "volume": 103583.145, "close_time": 1770339599999, "quote_volume": 3399825.8051, "trades": 40574, "taker_buy_base": 45683.227, "taker_buy_quote": 1496774.96677 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 33.63, "high": 34.9, "low": 33.54, "close": 34.87, "volume": 27321.585, "close_time": 1770343199999, "quote_volume": 935063.19292, "trades": 13617, "taker_buy_base": 13472.998, "taker_buy_quote": 461406.98562 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 34.87, "high": 35.84, "low": 34.0, "close": 34.47, "volume": 52732.036, "close_time": 1770346799999, "quote_volume": 1843441.23006, "trades": 15672, "taker_buy_base": 33038.754, "taker_buy_quote": 1159701.67679 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 34.48, "high": 34.69, "low": 33.47, "close": 34.38, "volume": 34475.046, "close_time": 1770350399999, "quote_volume": 1168470.45453, "trades": 7874, "taker_buy_base": 11830.778, "taker_buy_quote": 402840.98792 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 34.37, "high": 34.75, "low": 34.02, "close": 34.53, "volume": 13773.981, "close_time": 1770353999999, "quote_volume": 473876.12446, "trades": 5660, "taker_buy_base": 5830.419, "taker_buy_quote": 200703.98739 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 34.52, "high": 35.55, "low": 34.48, "close": 35.45, "volume": 13888.082, "close_time": 1770357599999, "quote_volume": 487318.24383, "trades": 8797, "taker_buy_base": 7750.881, "taker_buy_quote": 272111.85127 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 35.46, "high": 35.9, "low": 35.03, "close": 35.07, "volume": 12293.514, "close_time": 1770361199999, "quote_volume": 437033.2192, "trades": 6560, "taker_buy_base": 5758.431, "taker_buy_quote": 204809.6434 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 35.07, "high": 35.71, "low": 34.67, "close": 35.2, "volume": 14141.738, "close_time": 1770364799999, "quote_volume": 497311.46085, "trades": 7342, "taker_buy_base": 7731.056, "taker_buy_quote": 271755.24386 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 35.22, "high": 35.51, "low": 34.87, "close": 35.08, "volume": 12573.105, "close_time": 1770368399999, "quote_volume": 442232.35266, "trades": 6105, "taker_buy_base": 5618.79, "taker_buy_quote": 197943.10804 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 35.09, "high": 36.28, "low": 34.71, "close": 35.96, "volume": 18897.49, "close_time": 1770371999999, "quote_volume": 669775.96532, "trades": 8396, "taker_buy_base": 11320.293, "taker_buy_quote": 402388.02275 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 35.95, "high": 36.54, "low": 35.53, "close": 36.3, "volume": 17125.17, "close_time": 1770375599999, "quote_volume": 619917.49425, "trades": 10470, "taker_buy_base": 9441.285, "taker_buy_quote": 341683.79431 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 36.29, "high": 36.86, "low": 36.21, "close": 36.69, "volume": 12416.334, "close_time": 1770379199999, "quote_volume": 453485.39901, "trades": 7434, "taker_buy_base": 6248.792, "taker_buy_quote": 228387.71773 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 36.67, "high": 36.91, "low": 36.15, "close": 36.83, "volume": 22017.182, "close_time": 1770382799999, "quote_volume": 803620.05865, "trades": 7619, "taker_buy_base": 10535.606, "taker_buy_quote": 384206.86707 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 36.84, "high": 36.93, "low": 36.48, "close": 36.86, "volume": 10684.409, "close_time": 1770386399999, "quote_volume": 392285.38284, "trades": 7075, "taker_buy_base": 6085.226, "taker_buy_quote": 223447.05925 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 36.89, "high": 38.0, "low": 36.57, "close": 37.69, "volume": 29085.279, "close_time": 1770389999999, "quote_volume": 1085748.54759, "trades": 14445, "taker_buy_base": 16048.603, "taker_buy_quote": 598943.90373 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 37.7, "high": 38.27, "low": 37.34, "close": 37.58, "volume": 22536.167, "close_time": 1770393599999, "quote_volume": 854095.74833, "trades": 14010, "taker_buy_base": 11963.264, "taker_buy_quote": 453568.41829 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 37.58, "high": 39.77, "low": 37.43, "close": 38.76, "volume": 53087.577, "close_time": 1770397199999, "quote_volume": 2064867.99076, "trades": 17867, "taker_buy_base": 30934.643, "taker_buy_quote": 1201724.55214 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 38.76, "high": 39.76, "low": 38.49, "close": 38.74, "volume": 25658.718, "close_time": 1770400799999, "quote_volume": 1002599.85201, "trades": 12829, "taker_buy_base": 11989.054, "taker_buy_quote": 468572.80217 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 38.73, "high": 38.89, "low": 37.66, "close": 38.16, "volume": 27565.357, "close_time": 1770404399999, "quote_volume": 1053179.00822, "trades": 10760, "taker_buy_base": 11872.77, "taker_buy_quote": 453950.31209 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 38.16, "high": 38.43, "low": 37.83, "close": 38.31, "volume": 10407.604, "close_time": 1770407999999, "quote_volume": 397152.53661, "trades": 5900, "taker_buy_base": 5199.374, "taker_buy_quote": 198399.12958 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 38.32, "high": 38.67, "low": 37.96, "close": 37.97, "volume": 7450.745, "close_time": 1770411599999, "quote_volume": 284843.8947, "trades": 5251, "taker_buy_base": 3913.896, "taker_buy_quote": 149720.99693 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 37.97, "high": 38.25, "low": 37.66, "close": 38.06, "volume": 9568.905, "close_time": 1770415199999, "quote_volume": 363943.7088, "trades": 4222, "taker_buy_base": 3044.255, "taker_buy_quote": 115760.49139 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 38.09, "high": 38.8, "low": 38.06, "close": 38.68, "volume": 11659.805, "close_time": 1770418799999, "quote_volume": 448268.71841, "trades": 6172, "taker_buy_base": 6176.0, "taker_buy_quote": 237315.23571 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 38.66, "high": 39.0, "low": 37.64, "close": 37.78, "volume": 8341.109, "close_time": 1770422399999, "quote_volume": 319719.77631, "trades": 5998, "taker_buy_base": 4576.053, "taker_buy_quote": 175493.25426 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 37.79, "high": 38.07, "low": 36.89, "close": 37.28, "volume": 19124.344, "close_time": 1770425999999, "quote_volume": 714095.19182, "trades": 8168, "taker_buy_base": 8154.75, "taker_buy_quote": 304752.52141 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 37.27, "high": 37.5, "low": 36.7, "close": 37.31, "volume": 9081.322, "close_time": 1770429599999, "quote_volume": 336241.16675, "trades": 5030, "taker_buy_base": 3766.086, "taker_buy_quote": 139618.90992 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 37.3, "high": 37.6, "low": 37.07, "close": 37.47, "volume": 10495.104, "close_time": 1770433199999, "quote_volume": 392130.4437, "trades": 4072, "taker_buy_base": 5454.083, "taker_buy_quote": 203794.67125 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 37.46, "high": 37.62, "low": 37.14, "close": 37.33, "volume": 8844.049, "close_time": 1770436799999, "quote_volume": 330329.83107, "trades": 4616, "taker_buy_base": 4593.904, "taker_buy_quote": 171678.38114 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 37.3, "high": 37.64, "low": 36.83, "close": 37.0, "volume": 8582.623, "close_time": 1770440399999, "quote_volume": 319921.2646, "trades": 4901, "taker_buy_base": 4318.878, "taker_buy_quote": 161080.82685 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 37.01, "high": 37.44, "low": 36.83, "close": 36.95, "volume": 6399.911, "close_time": 1770443999999, "quote_volume": 237702.80689, "trades": 3830, "taker_buy_base": 2439.977, "taker_buy_quote": 90483.73822 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 36.92, "high": 37.1, "low": 36.03, "close": 36.11, "volume": 15807.81, "close_time": 1770447599999, "quote_volume": 580304.50591, "trades": 5627, "taker_buy_base": 7013.146, "taker_buy_quote": 257897.18685 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 36.09, "high": 36.3, "low": 35.2, "close": 35.21, "volume": 22371.278, "close_time": 1770451199999, "quote_volume": 797790.89804, "trades": 9596, "taker_buy_base": 8967.716, "taker_buy_quote": 320012.06227 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 35.22, "high": 36.08, "low": 35.01, "close": 35.96, "volume": 13065.264, "close_time": 1770454799999, "quote_volume": 463362.9562, "trades": 5542, "taker_buy_base": 5900.971, "taker_buy_quote": 209664.18608 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 35.97, "high": 36.11, "low": 35.33, "close": 35.45, "volume": 11825.712, "close_time": 1770458399999, "quote_volume": 422205.1832, "trades": 5682, "taker_buy_base": 3785.472, "taker_buy_quote": 135350.74228 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 35.44, "high": 35.65, "low": 35.2, "close": 35.36, "volume": 10292.177, "close_time": 1770461999999, "quote_volume": 364680.83342, "trades": 5034, "taker_buy_base": 4710.432, "taker_buy_quote": 166809.00704 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 35.34, "high": 35.49, "low": 35.16, "close": 35.41, "volume": 5543.761, "close_time": 1770465599999, "quote_volume": 195870.95604, "trades": 2870, "taker_buy_base": 2358.509, "taker_buy_quote": 83363.33151 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 35.4, "high": 36.44, "low": 35.33, "close": 36.14, "volume": 16993.526, "close_time": 1770469199999, "quote_volume": 612362.52218, "trades": 9479, "taker_buy_base": 8588.039, "taker_buy_quote": 309697.5622 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 36.15, "high": 36.33, "low": 35.85, "close": 36.15, "volume": 6764.279, "close_time": 1770472799999, "quote_volume": 243960.64259, "trades": 3621, "taker_buy_base": 4409.152, "taker_buy_quote": 159116.7409 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 36.15, "high": 36.27, "low": 35.74, "close": 35.91, "volume": 7536.515, "close_time": 1770476399999, "quote_volume": 271106.39213, "trades": 5296, "taker_buy_base": 4124.015, "taker_buy_quote": 148316.25409 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 35.91, "high": 37.08, "low": 35.81, "close": 36.64, "volume": 14128.003, "close_time": 1770479999999, "quote_volume": 517220.35914, "trades": 8723, "taker_buy_base": 7979.851, "taker_buy_quote": 291962.61351 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 36.63, "high": 37.77, "low": 36.61, "close": 36.79, "volume": 40769.799, "close_time": 1770483599999, "quote_volume": 1518582.27898, "trades": 21816, "taker_buy_base": 19658.125, "taker_buy_quote": 732581.85082 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 36.79, "high": 37.14, "low": 36.55, "close": 36.87, "volume": 7639.381, "close_time": 1770487199999, "quote_volume": 281665.49642, "trades": 4014, "taker_buy_base": 3398.865, "taker_buy_quote": 125352.5918 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 36.86, "high": 37.49, "low": 36.77, "close": 37.02, "volume": 9763.806, "close_time": 1770490799999, "quote_volume": 362899.61641, "trades": 5758, "taker_buy_base": 5245.254, "taker_buy_quote": 194987.79085 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 37.01, "high": 37.05, "low": 36.66, "close": 36.71, "volume": 4012.491, "close_time": 1770494399999, "quote_volume": 147849.0464, "trades": 2053, "taker_buy_base": 1601.207, "taker_buy_quote": 59057.08089 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 36.7, "high": 37.23, "low": 36.68, "close": 37.14, "volume": 3895.786, "close_time": 1770497999999, "quote_volume": 143951.32636, "trades": 2604, "taker_buy_base": 2158.333, "taker_buy_quote": 79803.48867 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 37.14, "high": 37.27, "low": 36.92, "close": 36.99, "volume": 3920.855, "close_time": 1770501599999, "quote_volume": 145520.43013, "trades": 2359, "taker_buy_base": 2257.529, "taker_buy_quote": 83835.80724 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 36.99, "high": 37.08, "low": 36.67, "close": 36.73, "volume": 2729.35, "close_time": 1770505199999, "quote_volume": 100508.84817, "trades": 1581, "taker_buy_base": 1265.294, "taker_buy_quote": 46576.97237 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 36.72, "high": 36.97, "low": 36.6, "close": 36.85, "volume": 1746.794, "close_time": 1770508799999, "quote_volume": 64245.93751, "trades": 1554, "taker_buy_base": 850.522, "taker_buy_quote": 31279.53801 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 36.85, "high": 36.88, "low": 36.44, "close": 36.59, "volume": 4716.909, "close_time": 1770512399999, "quote_volume": 172661.60052, "trades": 2299, "taker_buy_base": 2003.003, "taker_buy_quote": 73362.11489 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 36.59, "high": 36.7, "low": 36.45, "close": 36.63, "volume": 1956.922, "close_time": 1770515999999, "quote_volume": 71624.20877, "trades": 1241, "taker_buy_base": 519.813, "taker_buy_quote": 19013.93105 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 36.63, "high": 36.86, "low": 36.28, "close": 36.41, "volume": 2687.679, "close_time": 1770519599999, "quote_volume": 98353.05382, "trades": 1842, "taker_buy_base": 1517.557, "taker_buy_quote": 55539.94788 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 36.41, "high": 36.58, "low": 36.35, "close": 36.48, "volume": 4848.775, "close_time": 1770523199999, "quote_volume": 176730.34088, "trades": 1860, "taker_buy_base": 1443.983, "taker_buy_quote": 52638.07965 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 36.47, "high": 36.52, "low": 36.17, "close": 36.39, "volume": 3988.097, "close_time": 1770526799999, "quote_volume": 144808.6958, "trades": 1827, "taker_buy_base": 2160.434, "taker_buy_quote": 78405.92227 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 36.39, "high": 36.43, "low": 36.16, "close": 36.22, "volume": 1633.946, "close_time": 1770530399999, "quote_volume": 59297.92473, "trades": 915, "taker_buy_base": 765.327, "taker_buy_quote": 27770.97729 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 36.22, "high": 36.27, "low": 35.9, "close": 36.0, "volume": 3405.598, "close_time": 1770533999999, "quote_volume": 122810.52248, "trades": 1774, "taker_buy_base": 1053.418, "taker_buy_quote": 38003.55393 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 36.0, "high": 36.13, "low": 35.71, "close": 36.11, "volume": 5627.812, "close_time": 1770537599999, "quote_volume": 201999.53844, "trades": 3573, "taker_buy_base": 3561.095, "taker_buy_quote": 127867.48288 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 36.11, "high": 36.45, "low": 35.77, "close": 36.39, "volume": 10900.426, "close_time": 1770541199999, "quote_volume": 394223.35911, "trades": 6338, "taker_buy_base": 5934.736, "taker_buy_quote": 214700.44481 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 36.38, "high": 36.57, "low": 36.01, "close": 36.12, "volume": 5682.924, "close_time": 1770544799999, "quote_volume": 206288.06444, "trades": 3688, "taker_buy_base": 2883.404, "taker_buy_quote": 104637.65467 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 36.13, "high": 36.3, "low": 35.57, "close": 35.84, "volume": 9508.339, "close_time": 1770548399999, "quote_volume": 341080.1042, "trades": 3961, "taker_buy_base": 4156.133, "taker_buy_quote": 148996.24868 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 35.84, "high": 36.75, "low": 35.8, "close": 36.69, "volume": 12658.198, "close_time": 1770551999999, "quote_volume": 460880.9856, "trades": 4827, "taker_buy_base": 5408.349, "taker_buy_quote": 196999.00098 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 36.69, "high": 37.1, "low": 36.47, "close": 36.89, "volume": 14237.892, "close_time": 1770555599999, "quote_volume": 524729.79322, "trades": 5402, "taker_buy_base": 8012.946, "taker_buy_quote": 295293.07548 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 36.86, "high": 36.98, "low": 36.44, "close": 36.76, "volume": 8603.854, "close_time": 1770559199999, "quote_volume": 315769.57304, "trades": 3580, "taker_buy_base": 5576.532, "taker_buy_quote": 204595.42422 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 36.76, "high": 37.48, "low": 36.75, "close": 37.25, "volume": 26724.772, "close_time": 1770562799999, "quote_volume": 991410.32507, "trades": 6915, "taker_buy_base": 19843.027, "taker_buy_quote": 735619.98948 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 37.25, "high": 37.25, "low": 36.28, "close": 36.62, "volume": 18951.939, "close_time": 1770566399999, "quote_volume": 695244.57847, "trades": 5783, "taker_buy_base": 7140.353, "taker_buy_quote": 261939.30876 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 36.62, "high": 36.74, "low": 35.5, "close": 35.71, "volume": 21965.505, "close_time": 1770569999999, "quote_volume": 791090.09678, "trades": 5446, "taker_buy_base": 6734.534, "taker_buy_quote": 243131.93763 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 35.7, "high": 36.46, "low": 35.7, "close": 36.46, "volume": 9182.295, "close_time": 1770573599999, "quote_volume": 331798.064, "trades": 4142, "taker_buy_base": 5196.439, "taker_buy_quote": 187895.04411 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 36.46, "high": 37.07, "low": 36.32, "close": 36.66, "volume": 20968.376, "close_time": 1770577199999, "quote_volume": 769427.66565, "trades": 4986, "taker_buy_base": 16543.489, "taker_buy_quote": 606995.08222 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 36.66, "high": 38.24, "low": 36.65, "close": 37.8, "volume": 25984.666, "close_time": 1770580799999, "quote_volume": 977054.1445, "trades": 8593, "taker_buy_base": 15831.111, "taker_buy_quote": 594955.75446 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 37.8, "high": 38.51, "low": 37.59, "close": 38.11, "volume": 31102.4, "close_time": 1770584399999, "quote_volume": 1184258.88695, "trades": 15238, "taker_buy_base": 16731.621, "taker_buy_quote": 637143.61391 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 38.1, "high": 38.15, "low": 37.18, "close": 37.52, "volume": 17083.702, "close_time": 1770587999999, "quote_volume": 644578.48701, "trades": 6102, "taker_buy_base": 8070.255, "taker_buy_quote": 304680.11998 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 37.53, "high": 37.7, "low": 37.17, "close": 37.23, "volume": 6468.655, "close_time": 1770591599999, "quote_volume": 242452.69557, "trades": 2780, "taker_buy_base": 3356.108, "taker_buy_quote": 125823.85583 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 37.24, "high": 38.22, "low": 36.85, "close": 37.17, "volume": 14108.579, "close_time": 1770595199999, "quote_volume": 527652.02224, "trades": 5429, "taker_buy_base": 5623.532, "taker_buy_quote": 210316.54987 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 37.15, "high": 37.39, "low": 36.85, "close": 37.14, "volume": 6216.979, "close_time": 1770598799999, "quote_volume": 230714.79441, "trades": 3308, "taker_buy_base": 3246.826, "taker_buy_quote": 120502.17033 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 37.13, "high": 37.34, "low": 36.58, "close": 37.01, "volume": 5927.834, "close_time": 1770602399999, "quote_volume": 219014.64455, "trades": 3080, "taker_buy_base": 2984.857, "taker_buy_quote": 110329.99974 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 37.0, "high": 37.51, "low": 36.66, "close": 37.15, "volume": 4266.881, "close_time": 1770605999999, "quote_volume": 158286.96473, "trades": 2875, "taker_buy_base": 2372.017, "taker_buy_quote": 88113.34869 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 37.17, "high": 37.47, "low": 36.93, "close": 37.31, "volume": 5284.596, "close_time": 1770609599999, "quote_volume": 196892.57441, "trades": 3052, "taker_buy_base": 2278.865, "taker_buy_quote": 84802.50731 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 37.3, "high": 37.35, "low": 36.78, "close": 36.82, "volume": 4312.511, "close_time": 1770613199999, "quote_volume": 159861.54483, "trades": 1995, "taker_buy_base": 2140.106, "taker_buy_quote": 79395.0955 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 36.82, "high": 37.03, "low": 36.56, "close": 36.86, "volume": 5324.316, "close_time": 1770616799999, "quote_volume": 196066.16502, "trades": 2241, "taker_buy_base": 2602.453, "taker_buy_quote": 95898.56638 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 36.85, "high": 36.85, "low": 36.1, "close": 36.42, "volume": 6342.49, "close_time": 1770620399999, "quote_volume": 230542.8088, "trades": 2574, "taker_buy_base": 2598.14, "taker_buy_quote": 94440.02994 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 36.42, "high": 36.54, "low": 35.96, "close": 36.15, "volume": 6397.478, "close_time": 1770623999999, "quote_volume": 231399.67619, "trades": 2473, "taker_buy_base": 2325.313, "taker_buy_quote": 84167.53465 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 36.16, "high": 36.19, "low": 35.68, "close": 35.98, "volume": 17245.567, "close_time": 1770627599999, "quote_volume": 619461.52301, "trades": 4135, "taker_buy_base": 3603.062, "taker_buy_quote": 129542.82152 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 35.97, "high": 36.32, "low": 35.61, "close": 35.79, "volume": 11789.323, "close_time": 1770631199999, "quote_volume": 423894.733, "trades": 4124, "taker_buy_base": 5612.57, "taker_buy_quote": 202005.46418 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 35.79, "high": 35.79, "low": 34.63, "close": 34.95, "volume": 35919.579, "close_time": 1770634799999, "quote_volume": 1261956.18418, "trades": 6027, "taker_buy_base": 16794.799, "taker_buy_quote": 590421.34477 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 34.98, "high": 35.31, "low": 34.93, "close": 35.01, "volume": 7733.525, "close_time": 1770638399999, "quote_volume": 271748.19619, "trades": 2520, "taker_buy_base": 2505.505, "taker_buy_quote": 88110.56111 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 35.0, "high": 35.58, "low": 35.0, "close": 35.52, "volume": 7832.987, "close_time": 1770641999999, "quote_volume": 276541.83842, "trades": 2312, "taker_buy_base": 4855.364, "taker_buy_quote": 171422.60569 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 35.53, "high": 35.82, "low": 35.09, "close": 35.13, "volume": 6313.438, "close_time": 1770645599999, "quote_volume": 224189.63766, "trades": 2527, "taker_buy_base": 2756.126, "taker_buy_quote": 97899.91684 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 35.16, "high": 35.92, "low": 35.09, "close": 35.7, "volume": 11627.259, "close_time": 1770649199999, "quote_volume": 411394.3286, "trades": 4280, "taker_buy_base": 6333.64, "taker_buy_quote": 223875.79552 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 35.71, "high": 36.4, "low": 35.56, "close": 36.07, "volume": 11302.122, "close_time": 1770652799999, "quote_volume": 406606.64318, "trades": 4722, "taker_buy_base": 6165.042, "taker_buy_quote": 221934.34303 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 36.09, "high": 36.65, "low": 35.91, "close": 36.39, "volume": 18962.372, "close_time": 1770656399999, "quote_volume": 689801.17811, "trades": 5702, "taker_buy_base": 15373.328, "taker_buy_quote": 559387.29906 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 36.4, "high": 37.04, "low": 36.17, "close": 36.67, "volume": 13489.612, "close_time": 1770659999999, "quote_volume": 495237.34521, "trades": 4738, "taker_buy_base": 6494.491, "taker_buy_quote": 238577.87457 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 36.68, "high": 36.75, "low": 36.03, "close": 36.37, "volume": 6504.641, "close_time": 1770663599999, "quote_volume": 236603.88904, "trades": 3690, "taker_buy_base": 2892.335, "taker_buy_quote": 105338.6024 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 36.38, "high": 36.8, "low": 36.3, "close": 36.66, "volume": 6980.599, "close_time": 1770667199999, "quote_volume": 255459.28627, "trades": 3571, "taker_buy_base": 3216.615, "taker_buy_quote": 117798.39971 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 36.65, "high": 36.69, "low": 36.15, "close": 36.36, "volume": 4672.292, "close_time": 1770670799999, "quote_volume": 170087.86725, "trades": 3140, "taker_buy_base": 2545.766, "taker_buy_quote": 92740.61702 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 36.36, "high": 36.46, "low": 35.75, "close": 36.38, "volume": 9323.452, "close_time": 1770674399999, "quote_volume": 336369.93506, "trades": 3347, "taker_buy_base": 3244.846, "taker_buy_quote": 117067.16809 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 36.34, "high": 36.65, "low": 36.26, "close": 36.55, "volume": 3043.701, "close_time": 1770677999999, "quote_volume": 111137.2126, "trades": 1507, "taker_buy_base": 1812.491, "taker_buy_quote": 66193.07488 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 36.53, "high": 36.7, "low": 36.39, "close": 36.53, "volume": 4764.564, "close_time": 1770681599999, "quote_volume": 174268.82242, "trades": 2066, "taker_buy_base": 2985.768, "taker_buy_quote": 109213.24677 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 36.53, "high": 36.81, "low": 36.49, "close": 36.78, "volume": 4007.123, "close_time": 1770685199999, "quote_volume": 146817.24388, "trades": 2373, "taker_buy_base": 2079.388, "taker_buy_quote": 76179.62814 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 36.78, "high": 37.22, "low": 36.76, "close": 37.08, "volume": 7035.269, "close_time": 1770688799999, "quote_volume": 259807.33125, "trades": 2384, "taker_buy_base": 3293.223, "taker_buy_quote": 121667.75993 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 37.09, "high": 37.14, "low": 36.67, "close": 36.83, "volume": 3889.178, "close_time": 1770692399999, "quote_volume": 143377.28767, "trades": 2145, "taker_buy_base": 2041.019, "taker_buy_quote": 75249.40084 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 36.84, "high": 36.87, "low": 35.83, "close": 36.17, "volume": 8843.893, "close_time": 1770695999999, "quote_volume": 319522.67406, "trades": 4285, "taker_buy_base": 2764.166, "taker_buy_quote": 99987.906 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 36.16, "high": 36.37, "low": 35.94, "close": 36.13, "volume": 2712.981, "close_time": 1770699599999, "quote_volume": 98169.30806, "trades": 1285, "taker_buy_base": 1368.296, "taker_buy_quote": 49519.075 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 36.14, "high": 36.17, "low": 35.62, "close": 35.78, "volume": 4156.42, "close_time": 1770703199999, "quote_volume": 148845.47709, "trades": 2024, "taker_buy_base": 1890.087, "taker_buy_quote": 67717.08668 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 35.77, "high": 35.79, "low": 35.02, "close": 35.13, "volume": 10937.868, "close_time": 1770706799999, "quote_volume": 385848.79268, "trades": 4314, "taker_buy_base": 5075.782, "taker_buy_quote": 178958.73561 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 35.14, "high": 35.44, "low": 35.14, "close": 35.32, "volume": 5199.222, "close_time": 1770710399999, "quote_volume": 183545.01863, "trades": 2528, "taker_buy_base": 2302.314, "taker_buy_quote": 81311.24249 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 35.32, "high": 35.72, "low": 35.18, "close": 35.68, "volume": 4929.059, "close_time": 1770713999999, "quote_volume": 174811.09342, "trades": 3261, "taker_buy_base": 3310.718, "taker_buy_quote": 117421.55361 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 35.66, "high": 35.85, "low": 35.31, "close": 35.47, "volume": 5447.242, "close_time": 1770717599999, "quote_volume": 194072.21458, "trades": 2630, "taker_buy_base": 2827.496, "taker_buy_quote": 100804.34356 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 35.47, "high": 35.57, "low": 35.15, "close": 35.23, "volume": 4983.47, "close_time": 1770721199999, "quote_volume": 176191.89093, "trades": 2647, "taker_buy_base": 2435.895, "taker_buy_quote": 86148.29988 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 35.23, "high": 35.59, "low": 35.07, "close": 35.15, "volume": 6959.339, "close_time": 1770724799999, "quote_volume": 245591.61603, "trades": 3019, "taker_buy_base": 4023.624, "taker_buy_quote": 142021.79046 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 35.18, "high": 35.28, "low": 34.82, "close": 34.96, "volume": 18853.837, "close_time": 1770728399999, "quote_volume": 660243.74689, "trades": 3705, "taker_buy_base": 3395.88, "taker_buy_quote": 119020.28302 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 34.95, "high": 35.14, "low": 34.79, "close": 35.02, "volume": 8537.295, "close_time": 1770731999999, "quote_volume": 298317.1254, "trades": 3665, "taker_buy_base": 5111.252, "taker_buy_quote": 178662.412 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 35.01, "high": 35.31, "low": 34.66, "close": 34.9, "volume": 14847.996, "close_time": 1770735599999, "quote_volume": 519001.41962, "trades": 5413, "taker_buy_base": 7009.183, "taker_buy_quote": 245092.23742 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 34.9, "high": 35.44, "low": 34.76, "close": 35.15, "volume": 8837.058, "close_time": 1770739199999, "quote_volume": 310633.03691, "trades": 3810, "taker_buy_base": 5357.886, "taker_buy_quote": 188401.35777 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 35.15, "high": 35.37, "low": 34.87, "close": 35.11, "volume": 6747.299, "close_time": 1770742799999, "quote_volume": 237141.7954, "trades": 2770, "taker_buy_base": 2805.691, "taker_buy_quote": 98610.38823 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 35.1, "high": 35.27, "low": 34.84, "close": 34.99, "volume": 5260.274, "close_time": 1770746399999, "quote_volume": 184398.48613, "trades": 2279, "taker_buy_base": 2902.886, "taker_buy_quote": 101771.45063 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 35.0, "high": 35.07, "low": 34.28, "close": 34.43, "volume": 14805.595, "close_time": 1770749999999, "quote_volume": 510855.61377, "trades": 3910, "taker_buy_base": 4630.271, "taker_buy_quote": 159903.9768 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 34.43, "high": 34.75, "low": 34.29, "close": 34.61, "volume": 9389.402, "close_time": 1770753599999, "quote_volume": 323140.90598, "trades": 2483, "taker_buy_base": 5281.663, "taker_buy_quote": 181772.78044 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 34.61, "high": 34.96, "low": 34.6, "close": 34.86, "volume": 3542.476, "close_time": 1770757199999, "quote_volume": 123140.87598, "trades": 1555, "taker_buy_base": 2090.35, "taker_buy_quote": 72662.93562 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 34.84, "high": 35.02, "low": 34.63, "close": 34.84, "volume": 3736.305, "close_time": 1770760799999, "quote_volume": 130050.92961, "trades": 1783, "taker_buy_base": 1765.899, "taker_buy_quote": 61457.44753 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 34.85, "high": 35.24, "low": 34.75, "close": 35.03, "volume": 4554.107, "close_time": 1770764399999, "quote_volume": 159645.47313, "trades": 1742, "taker_buy_base": 2285.619, "taker_buy_quote": 80037.20408 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 35.03, "high": 35.45, "low": 34.91, "close": 35.23, "volume": 5122.455, "close_time": 1770767999999, "quote_volume": 180074.46394, "trades": 2329, "taker_buy_base": 2460.623, "taker_buy_quote": 86472.38258 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 35.22, "high": 35.7, "low": 35.18, "close": 35.41, "volume": 4870.498, "close_time": 1770771599999, "quote_volume": 173024.0144, "trades": 2014, "taker_buy_base": 2218.285, "taker_buy_quote": 78821.70122 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 35.4, "high": 35.93, "low": 35.39, "close": 35.61, "volume": 5590.566, "close_time": 1770775199999, "quote_volume": 198804.44457, "trades": 2263, "taker_buy_base": 1961.45, "taker_buy_quote": 69812.11145 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 35.62, "high": 35.77, "low": 35.23, "close": 35.24, "volume": 5654.812, "close_time": 1770778799999, "quote_volume": 200602.1078, "trades": 2769, "taker_buy_base": 3361.375, "taker_buy_quote": 119230.36985 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 35.24, "high": 35.39, "low": 34.86, "close": 35.04, "volume": 5064.249, "close_time": 1770782399999, "quote_volume": 178118.27175, "trades": 2184, "taker_buy_base": 1259.265, "taker_buy_quote": 44298.20277 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 35.02, "high": 35.11, "low": 34.42, "close": 34.6, "volume": 7470.501, "close_time": 1770785999999, "quote_volume": 259506.23353, "trades": 3312, "taker_buy_base": 3941.417, "taker_buy_quote": 136805.76972 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 34.61, "high": 34.82, "low": 34.17, "close": 34.26, "volume": 7799.465, "close_time": 1770789599999, "quote_volume": 269457.80807, "trades": 2871, "taker_buy_base": 3645.414, "taker_buy_quote": 125809.65415 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 34.24, "high": 34.47, "low": 33.75, "close": 33.96, "volume": 11825.995, "close_time": 1770793199999, "quote_volume": 402582.72214, "trades": 4453, "taker_buy_base": 5343.628, "taker_buy_quote": 181939.85622 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 33.95, "high": 33.95, "low": 33.45, "close": 33.5, "volume": 8383.644, "close_time": 1770796799999, "quote_volume": 282253.87761, "trades": 3301, "taker_buy_base": 3497.919, "taker_buy_quote": 117782.36282 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 33.49, "high": 33.82, "low": 33.4, "close": 33.62, "volume": 5982.907, "close_time": 1770800399999, "quote_volume": 201369.403, "trades": 2124, "taker_buy_base": 4035.833, "taker_buy_quote": 135929.99352 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 33.64, "high": 33.78, "low": 33.25, "close": 33.46, "volume": 7098.382, "close_time": 1770803999999, "quote_volume": 237839.98038, "trades": 2595, "taker_buy_base": 3893.097, "taker_buy_quote": 130548.47411 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 33.45, "high": 33.49, "low": 32.74, "close": 32.94, "volume": 16748.632, "close_time": 1770807599999, "quote_volume": 552337.1373, "trades": 3318, "taker_buy_base": 5399.729, "taker_buy_quote": 177985.53528 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 32.93, "high": 33.14, "low": 32.83, "close": 32.97, "volume": 6501.913, "close_time": 1770811199999, "quote_volume": 214525.15991, "trades": 2788, "taker_buy_base": 2855.878, "taker_buy_quote": 94287.70192 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 32.96, "high": 33.07, "low": 32.75, "close": 33.07, "volume": 7145.579, "close_time": 1770814799999, "quote_volume": 235242.7339, "trades": 3373, "taker_buy_base": 4234.966, "taker_buy_quote": 139466.94849 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 33.06, "high": 33.66, "low": 33.0, "close": 33.51, "volume": 10922.816, "close_time": 1770818399999, "quote_volume": 362922.68261, "trades": 4401, "taker_buy_base": 6400.721, "taker_buy_quote": 212698.35393 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 33.52, "high": 34.13, "low": 32.73, "close": 32.92, "volume": 19183.698, "close_time": 1770821999999, "quote_volume": 644240.99721, "trades": 7440, "taker_buy_base": 8107.839, "taker_buy_quote": 272279.52897 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 32.92, "high": 33.23, "low": 32.24, "close": 33.01, "volume": 17283.405, "close_time": 1770825599999, "quote_volume": 566581.18973, "trades": 6109, "taker_buy_base": 8150.299, "taker_buy_quote": 267518.91504 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 33.0, "high": 33.61, "low": 33.0, "close": 33.3, "volume": 34858.572, "close_time": 1770829199999, "quote_volume": 1165906.42925, "trades": 5370, "taker_buy_base": 11583.034, "taker_buy_quote": 386817.30254 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 33.3, "high": 34.51, "low": 33.2, "close": 33.93, "volume": 16004.687, "close_time": 1770832799999, "quote_volume": 544592.16808, "trades": 4976, "taker_buy_base": 11887.733, "taker_buy_quote": 404919.68359 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 33.93, "high": 34.8, "low": 33.69, "close": 34.74, "volume": 13174.442, "close_time": 1770836399999, "quote_volume": 451398.83308, "trades": 4800, "taker_buy_base": 7213.218, "taker_buy_quote": 247003.1178 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 34.74, "high": 35.19, "low": 34.27, "close": 34.56, "volume": 25983.428, "close_time": 1770839999999, "quote_volume": 900747.2533, "trades": 6663, "taker_buy_base": 12245.447, "taker_buy_quote": 424912.68698 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 34.55, "high": 34.88, "low": 34.17, "close": 34.68, "volume": 13167.357, "close_time": 1770843599999, "quote_volume": 454116.72283, "trades": 4597, "taker_buy_base": 7128.857, "taker_buy_quote": 245913.60962 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 34.69, "high": 34.82, "low": 34.27, "close": 34.56, "volume": 8784.106, "close_time": 1770847199999, "quote_volume": 303841.82444, "trades": 3312, "taker_buy_base": 4072.0, "taker_buy_quote": 140700.91439 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 34.57, "high": 34.63, "low": 33.88, "close": 34.04, "volume": 5365.112, "close_time": 1770850799999, "quote_volume": 183952.06055, "trades": 2569, "taker_buy_base": 2473.548, "taker_buy_quote": 84957.12957 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 34.02, "high": 34.07, "low": 33.52, "close": 33.91, "volume": 9041.943, "close_time": 1770854399999, "quote_volume": 306051.76245, "trades": 2951, "taker_buy_base": 3471.707, "taker_buy_quote": 117635.3298 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 33.91, "high": 34.38, "low": 33.88, "close": 34.18, "volume": 7321.712, "close_time": 1770857999999, "quote_volume": 249647.92483, "trades": 2741, "taker_buy_base": 4897.154, "taker_buy_quote": 166799.12335 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 34.16, "high": 34.61, "low": 34.1, "close": 34.31, "volume": 8465.534, "close_time": 1770861599999, "quote_volume": 291134.3819, "trades": 2365, "taker_buy_base": 2550.704, "taker_buy_quote": 87473.02554 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 34.31, "high": 34.7, "low": 34.21, "close": 34.54, "volume": 2880.482, "close_time": 1770865199999, "quote_volume": 99090.12603, "trades": 1660, "taker_buy_base": 1158.833, "taker_buy_quote": 39925.77896 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 34.55, "high": 34.69, "low": 34.43, "close": 34.48, "volume": 3686.637, "close_time": 1770868799999, "quote_volume": 127453.85762, "trades": 1603, "taker_buy_base": 1265.544, "taker_buy_quote": 43765.7518 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 34.46, "high": 34.5, "low": 34.26, "close": 34.32, "volume": 4337.832, "close_time": 1770872399999, "quote_volume": 149175.66766, "trades": 1661, "taker_buy_base": 2088.716, "taker_buy_quote": 71882.87246 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 34.32, "high": 34.35, "low": 33.96, "close": 34.32, "volume": 2419.201, "close_time": 1770875999999, "quote_volume": 82656.57701, "trades": 1598, "taker_buy_base": 1039.156, "taker_buy_quote": 35522.41397 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 34.32, "high": 34.39, "low": 34.08, "close": 34.11, "volume": 3900.722, "close_time": 1770879599999, "quote_volume": 133491.0569, "trades": 1870, "taker_buy_base": 1562.805, "taker_buy_quote": 53509.40539 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 34.12, "high": 34.36, "low": 33.9, "close": 34.33, "volume": 6297.508, "close_time": 1770883199999, "quote_volume": 215308.79614, "trades": 2214, "taker_buy_base": 2394.092, "taker_buy_quote": 81806.36065 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 34.31, "high": 34.48, "low": 33.81, "close": 33.99, "volume": 7177.687, "close_time": 1770886799999, "quote_volume": 244609.6862, "trades": 2646, "taker_buy_base": 2710.065, "taker_buy_quote": 92359.15824 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 33.97, "high": 34.42, "low": 33.92, "close": 34.31, "volume": 5456.678, "close_time": 1770890399999, "quote_volume": 186823.88284, "trades": 2410, "taker_buy_base": 2908.694, "taker_buy_quote": 99604.87135 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 34.32, "high": 34.64, "low": 34.15, "close": 34.6, "volume": 10432.994, "close_time": 1770893999999, "quote_volume": 359477.42605, "trades": 3191, "taker_buy_base": 7406.619, "taker_buy_quote": 255385.06585 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 34.6, "high": 35.19, "low": 34.45, "close": 34.73, "volume": 18035.293, "close_time": 1770897599999, "quote_volume": 628389.69385, "trades": 3605, "taker_buy_base": 12880.153, "taker_buy_quote": 448785.94181 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 34.73, "high": 34.83, "low": 34.17, "close": 34.33, "volume": 10801.0, "close_time": 1770901199999, "quote_volume": 372446.56864, "trades": 2967, "taker_buy_base": 5080.927, "taker_buy_quote": 175445.28559 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 34.33, "high": 34.82, "low": 34.06, "close": 34.8, "volume": 6327.891, "close_time": 1770904799999, "quote_volume": 217499.60237, "trades": 2568, "taker_buy_base": 2537.937, "taker_buy_quote": 87266.30793 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 34.8, "high": 34.8, "low": 33.99, "close": 34.23, "volume": 18433.254, "close_time": 1770908399999, "quote_volume": 630562.54115, "trades": 4551, "taker_buy_base": 6687.541, "taker_buy_quote": 228674.17656 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 34.22, "high": 34.9, "low": 34.08, "close": 34.14, "volume": 13368.854, "close_time": 1770911999999, "quote_volume": 461450.58655, "trades": 4152, "taker_buy_base": 6569.533, "taker_buy_quote": 227614.90528 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 34.14, "high": 34.26, "low": 33.32, "close": 33.66, "volume": 12723.956, "close_time": 1770915599999, "quote_volume": 429331.46813, "trades": 5828, "taker_buy_base": 5480.291, "taker_buy_quote": 184986.03105 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 33.67, "high": 33.97, "low": 33.25, "close": 33.44, "volume": 5649.246, "close_time": 1770919199999, "quote_volume": 189915.81477, "trades": 3706, "taker_buy_base": 2436.981, "taker_buy_quote": 81954.99939 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 33.43, "high": 33.71, "low": 33.1, "close": 33.53, "volume": 16506.072, "close_time": 1770922799999, "quote_volume": 550435.21002, "trades": 3451, "taker_buy_base": 3653.285, "taker_buy_quote": 122091.77505 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 33.51, "high": 34.28, "low": 33.27, "close": 33.83, "volume": 15106.391, "close_time": 1770926399999, "quote_volume": 512988.07161, "trades": 4255, "taker_buy_base": 11326.677, "taker_buy_quote": 384766.85357 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 33.84, "high": 33.93, "low": 33.14, "close": 33.36, "volume": 4006.607, "close_time": 1770929999999, "quote_volume": 134047.06394, "trades": 1584, "taker_buy_base": 1951.037, "taker_buy_quote": 65333.88917 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 33.36, "high": 33.72, "low": 33.36, "close": 33.68, "volume": 2289.725, "close_time": 1770933599999, "quote_volume": 76913.34584, "trades": 1264, "taker_buy_base": 1391.417, "taker_buy_quote": 46771.70498 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 33.69, "high": 34.39, "low": 33.58, "close": 34.36, "volume": 1789.385, "close_time": 1770937199999, "quote_volume": 60781.56467, "trades": 1746, "taker_buy_base": 760.425, "taker_buy_quote": 25802.65493 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 34.36, "high": 34.49, "low": 34.08, "close": 34.37, "volume": 5213.372, "close_time": 1770940799999, "quote_volume": 178735.16146, "trades": 2428, "taker_buy_base": 2686.115, "taker_buy_quote": 92013.60228 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 34.36, "high": 34.52, "low": 34.04, "close": 34.24, "volume": 17403.843, "close_time": 1770944399999, "quote_volume": 596489.2619, "trades": 5279, "taker_buy_base": 12753.495, "taker_buy_quote": 436928.68093 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 34.23, "high": 34.61, "low": 34.15, "close": 34.38, "volume": 4411.879, "close_time": 1770947999999, "quote_volume": 151824.07284, "trades": 3465, "taker_buy_base": 1860.402, "taker_buy_quote": 64030.28498 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 34.38, "high": 34.58, "low": 34.24, "close": 34.42, "volume": 2604.619, "close_time": 1770951599999, "quote_volume": 89655.81839, "trades": 1744, "taker_buy_base": 649.892, "taker_buy_quote": 22380.54745 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 34.42, "high": 34.53, "low": 34.22, "close": 34.39, "volume": 4669.505, "close_time": 1770955199999, "quote_volume": 160503.81878, "trades": 1890, "taker_buy_base": 2382.864, "taker_buy_quote": 81899.1024 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 34.4, "high": 34.42, "low": 34.09, "close": 34.15, "volume": 2816.122, "close_time": 1770958799999, "quote_volume": 96415.90074, "trades": 1637, "taker_buy_base": 875.682, "taker_buy_quote": 29997.51467 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 34.16, "high": 34.21, "low": 33.93, "close": 34.1, "volume": 1767.247, "close_time": 1770962399999, "quote_volume": 60209.20261, "trades": 1624, "taker_buy_base": 697.768, "taker_buy_quote": 23783.26902 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 34.11, "high": 34.19, "low": 33.84, "close": 34.14, "volume": 3657.772, "close_time": 1770965999999, "quote_volume": 124346.41035, "trades": 1871, "taker_buy_base": 1463.3, "taker_buy_quote": 49769.95686 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 34.14, "high": 34.38, "low": 34.04, "close": 34.21, "volume": 3113.967, "close_time": 1770969599999, "quote_volume": 106547.88065, "trades": 1576, "taker_buy_base": 1385.426, "taker_buy_quote": 47424.75847 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 34.21, "high": 34.84, "low": 34.12, "close": 34.83, "volume": 7512.833, "close_time": 1770973199999, "quote_volume": 260242.45559, "trades": 4965, "taker_buy_base": 3742.162, "taker_buy_quote": 129621.69792 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 34.83, "high": 35.14, "low": 34.5, "close": 34.84, "volume": 14747.844, "close_time": 1770976799999, "quote_volume": 513849.84261, "trades": 3764, "taker_buy_base": 10804.774, "taker_buy_quote": 376540.94793 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 34.85, "high": 34.89, "low": 34.66, "close": 34.76, "volume": 7343.88, "close_time": 1770980399999, "quote_volume": 255404.99154, "trades": 2019, "taker_buy_base": 4391.297, "taker_buy_quote": 152638.46469 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 34.75, "high": 34.75, "low": 34.46, "close": 34.7, "volume": 5234.407, "close_time": 1770983999999, "quote_volume": 181215.42093, "trades": 2293, "taker_buy_base": 2519.686, "taker_buy_quote": 87263.86628 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 34.69, "high": 34.69, "low": 34.4, "close": 34.51, "volume": 3771.251, "close_time": 1770987599999, "quote_volume": 130191.0196, "trades": 1739, "taker_buy_base": 1517.153, "taker_buy_quote": 52378.19829 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 34.51, "high": 34.93, "low": 34.42, "close": 34.75, "volume": 7189.604, "close_time": 1770991199999, "quote_volume": 249325.07258, "trades": 3271, "taker_buy_base": 3320.181, "taker_buy_quote": 115195.6429 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 34.74, "high": 35.26, "low": 34.58, "close": 35.02, "volume": 12216.248, "close_time": 1770994799999, "quote_volume": 427300.44096, "trades": 5442, "taker_buy_base": 5293.381, "taker_buy_quote": 185201.42559 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 35.04, "high": 35.83, "low": 34.89, "close": 35.53, "volume": 20788.475, "close_time": 1770998399999, "quote_volume": 736691.62795, "trades": 8414, "taker_buy_base": 10752.136, "taker_buy_quote": 381336.26903 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 35.54, "high": 37.03, "low": 35.54, "close": 36.66, "volume": 32428.517, "close_time": 1771001999999, "quote_volume": 1180273.57162, "trades": 11497, "taker_buy_base": 18762.984, "taker_buy_quote": 682769.55105 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 36.67, "high": 38.54, "low": 36.42, "close": 37.37, "volume": 79877.035, "close_time": 1771005599999, "quote_volume": 3010232.85832, "trades": 37670, "taker_buy_base": 46949.032, "taker_buy_quote": 1768778.85447 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 37.36, "high": 39.17, "low": 37.15, "close": 38.94, "volume": 53120.913, "close_time": 1771009199999, "quote_volume": 2030576.68624, "trades": 22737, "taker_buy_base": 29776.866, "taker_buy_quote": 1137492.77314 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 38.95, "high": 39.04, "low": 37.81, "close": 38.25, "volume": 37026.707, "close_time": 1771012799999, "quote_volume": 1414252.53433, "trades": 13733, "taker_buy_base": 19486.973, "taker_buy_quote": 744051.81995 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 38.25, "high": 38.35, "low": 37.24, "close": 37.9, "volume": 26973.06, "close_time": 1771016399999, "quote_volume": 1015754.21294, "trades": 8975, "taker_buy_base": 12898.742, "taker_buy_quote": 485745.64416 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 37.9, "high": 38.46, "low": 37.69, "close": 38.12, "volume": 21915.384, "close_time": 1771019999999, "quote_volume": 833526.77006, "trades": 6103, "taker_buy_base": 12809.178, "taker_buy_quote": 487768.00414 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 38.11, "high": 38.45, "low": 37.45, "close": 37.59, "volume": 17676.397, "close_time": 1771023599999, "quote_volume": 670783.96828, "trades": 5016, "taker_buy_base": 5292.203, "taker_buy_quote": 201060.79528 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 37.6, "high": 37.73, "low": 37.04, "close": 37.04, "volume": 9070.052, "close_time": 1771027199999, "quote_volume": 338768.6594, "trades": 4348, "taker_buy_base": 3544.716, "taker_buy_quote": 132565.85473 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 37.04, "high": 37.95, "low": 36.96, "close": 37.65, "volume": 13135.994, "close_time": 1771030799999, "quote_volume": 492556.63962, "trades": 4821, "taker_buy_base": 6440.873, "taker_buy_quote": 241516.4643 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 37.64, "high": 38.17, "low": 37.47, "close": 38.16, "volume": 9235.159, "close_time": 1771034399999, "quote_volume": 349232.4596, "trades": 3565, "taker_buy_base": 4845.925, "taker_buy_quote": 183217.39027 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 38.15, "high": 38.34, "low": 37.5, "close": 37.51, "volume": 11454.473, "close_time": 1771037999999, "quote_volume": 435167.57336, "trades": 4572, "taker_buy_base": 5415.534, "taker_buy_quote": 205889.66566 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 37.51, "high": 38.28, "low": 37.39, "close": 38.22, "volume": 8154.037, "close_time": 1771041599999, "quote_volume": 309658.95348, "trades": 3354, "taker_buy_base": 4459.701, "taker_buy_quote": 169459.31034 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 38.22, "high": 38.23, "low": 37.74, "close": 37.77, "volume": 5001.428, "close_time": 1771045199999, "quote_volume": 189455.91367, "trades": 2223, "taker_buy_base": 2310.079, "taker_buy_quote": 87532.78218 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 37.77, "high": 39.08, "low": 37.77, "close": 38.57, "volume": 19072.3, "close_time": 1771048799999, "quote_volume": 737392.13184, "trades": 7132, "taker_buy_base": 10498.823, "taker_buy_quote": 405749.00514 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 38.55, "high": 39.32, "low": 37.91, "close": 38.82, "volume": 20726.321, "close_time": 1771052399999, "quote_volume": 801933.98201, "trades": 7456, "taker_buy_base": 11782.154, "taker_buy_quote": 456543.27976 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 38.83, "high": 40.59, "low": 38.76, "close": 39.8, "volume": 77454.651, "close_time": 1771055999999, "quote_volume": 3088069.82971, "trades": 18492, "taker_buy_base": 39089.399, "taker_buy_quote": 1558119.9651 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 39.8, "high": 40.37, "low": 39.19, "close": 40.22, "volume": 37265.408, "close_time": 1771059599999, "quote_volume": 1483742.37324, "trades": 11218, "taker_buy_base": 16375.238, "taker_buy_quote": 651968.21845 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 40.22, "high": 40.48, "low": 38.81, "close": 38.83, "volume": 28890.599, "close_time": 1771063199999, "quote_volume": 1141598.80683, "trades": 9552, "taker_buy_base": 12434.487, "taker_buy_quote": 491763.43925 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 38.83, "high": 39.1, "low": 38.6, "close": 38.82, "volume": 15768.108, "close_time": 1771066799999, "quote_volume": 611773.3312, "trades": 4389, "taker_buy_base": 6574.019, "taker_buy_quote": 255097.17172 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 38.82, "high": 39.29, "low": 38.62, "close": 38.68, "volume": 22912.36, "close_time": 1771070399999, "quote_volume": 893057.14453, "trades": 8383, "taker_buy_base": 11090.199, "taker_buy_quote": 432243.63923 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 38.68, "high": 39.35, "low": 38.52, "close": 38.52, "volume": 20621.78, "close_time": 1771073999999, "quote_volume": 802022.02407, "trades": 6688, "taker_buy_base": 9370.033, "taker_buy_quote": 364491.19684 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 38.53, "high": 38.75, "low": 38.11, "close": 38.43, "volume": 17742.696, "close_time": 1771077599999, "quote_volume": 679571.31725, "trades": 5475, "taker_buy_base": 7288.654, "taker_buy_quote": 279237.55177 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 38.44, "high": 38.84, "low": 38.36, "close": 38.78, "volume": 12220.261, "close_time": 1771081199999, "quote_volume": 471246.18927, "trades": 4562, "taker_buy_base": 5058.201, "taker_buy_quote": 195100.9993 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 38.76, "high": 39.02, "low": 38.41, "close": 38.54, "volume": 17164.592, "close_time": 1771084799999, "quote_volume": 665335.2968, "trades": 5029, "taker_buy_base": 7812.967, "taker_buy_quote": 303017.21945 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 38.55, "high": 38.77, "low": 38.3, "close": 38.72, "volume": 15055.339, "close_time": 1771088399999, "quote_volume": 579489.82278, "trades": 5174, "taker_buy_base": 7200.146, "taker_buy_quote": 277212.37762 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 38.71, "high": 38.8, "low": 38.42, "close": 38.53, "volume": 8527.387, "close_time": 1771091999999, "quote_volume": 329165.6128, "trades": 3844, "taker_buy_base": 4149.416, "taker_buy_quote": 160187.88055 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 38.52, "high": 39.5, "low": 38.42, "close": 39.13, "volume": 21515.752, "close_time": 1771095599999, "quote_volume": 840543.84145, "trades": 6848, "taker_buy_base": 10981.701, "taker_buy_quote": 429299.06654 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 39.14, "high": 40.56, "low": 39.13, "close": 40.18, "volume": 27918.161, "close_time": 1771099199999, "quote_volume": 1114153.87137, "trades": 8926, "taker_buy_base": 14091.75, "taker_buy_quote": 562866.34239 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 40.19, "high": 40.46, "low": 39.6, "close": 40.23, "volume": 19489.001, "close_time": 1771102799999, "quote_volume": 779844.87524, "trades": 7390, "taker_buy_base": 9788.115, "taker_buy_quote": 391712.44189 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 40.23, "high": 41.53, "low": 40.19, "close": 40.89, "volume": 35176.463, "close_time": 1771106399999, "quote_volume": 1443730.08565, "trades": 13368, "taker_buy_base": 19102.887, "taker_buy_quote": 784152.47184 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 40.88, "high": 41.55, "low": 40.65, "close": 40.79, "volume": 19297.351, "close_time": 1771109999999, "quote_volume": 793239.34289, "trades": 8852, "taker_buy_base": 9299.481, "taker_buy_quote": 382690.27837 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 40.81, "high": 41.39, "low": 40.05, "close": 40.15, "volume": 15768.124, "close_time": 1771113599999, "quote_volume": 639603.27493, "trades": 6017, "taker_buy_base": 6255.518, "taker_buy_quote": 254092.39188 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 40.15, "high": 40.21, "low": 39.47, "close": 39.97, "volume": 18609.876, "close_time": 1771117199999, "quote_volume": 740900.74522, "trades": 6453, "taker_buy_base": 8909.462, "taker_buy_quote": 354808.52123 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 39.96, "high": 40.35, "low": 39.35, "close": 40.24, "volume": 12859.712, "close_time": 1771120799999, "quote_volume": 511598.68249, "trades": 5351, "taker_buy_base": 4164.173, "taker_buy_quote": 165907.30177 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 40.24, "high": 40.56, "low": 39.72, "close": 40.26, "volume": 13572.207, "close_time": 1771124399999, "quote_volume": 545239.09857, "trades": 5455, "taker_buy_base": 6270.792, "taker_buy_quote": 252404.98065 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 40.25, "high": 40.38, "low": 39.28, "close": 40.12, "volume": 6787.82, "close_time": 1771127999999, "quote_volume": 269898.1351, "trades": 4232, "taker_buy_base": 2817.548, "taker_buy_quote": 112040.49322 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 40.13, "high": 40.67, "low": 39.83, "close": 39.98, "volume": 12327.645, "close_time": 1771131599999, "quote_volume": 495876.46055, "trades": 5422, "taker_buy_base": 5801.731, "taker_buy_quote": 233510.2884 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 40.0, "high": 40.84, "low": 39.96, "close": 40.3, "volume": 8336.871, "close_time": 1771135199999, "quote_volume": 336854.29743, "trades": 4827, "taker_buy_base": 4790.478, "taker_buy_quote": 193551.52981 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 40.3, "high": 41.42, "low": 40.28, "close": 40.96, "volume": 16088.565, "close_time": 1771138799999, "quote_volume": 659582.73186, "trades": 6403, "taker_buy_base": 7691.559, "taker_buy_quote": 314897.96442 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 40.97, "high": 41.07, "low": 40.48, "close": 40.77, "volume": 12231.046, "close_time": 1771142399999, "quote_volume": 498917.32384, "trades": 5794, "taker_buy_base": 5258.326, "taker_buy_quote": 214510.59001 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 40.77, "high": 41.05, "low": 39.58, "close": 39.78, "volume": 19375.799, "close_time": 1771145999999, "quote_volume": 776711.67737, "trades": 7401, "taker_buy_base": 7658.357, "taker_buy_quote": 306949.76316 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 39.79, "high": 40.38, "low": 39.68, "close": 40.09, "volume": 12565.945, "close_time": 1771149599999, "quote_volume": 503337.69685, "trades": 5087, "taker_buy_base": 5351.983, "taker_buy_quote": 214447.39882 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 40.08, "high": 40.08, "low": 39.41, "close": 39.69, "volume": 15674.632, "close_time": 1771153199999, "quote_volume": 621756.10053, "trades": 5048, "taker_buy_base": 6576.603, "taker_buy_quote": 260743.67497 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 39.7, "high": 39.91, "low": 39.42, "close": 39.61, "volume": 6947.899, "close_time": 1771156799999, "quote_volume": 275546.25046, "trades": 3242, "taker_buy_base": 3074.554, "taker_buy_quote": 121953.33695 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 39.6, "high": 39.74, "low": 38.35, "close": 38.37, "volume": 25389.936, "close_time": 1771160399999, "quote_volume": 988683.08041, "trades": 7340, "taker_buy_base": 11207.603, "taker_buy_quote": 436570.37068 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 38.38, "high": 38.89, "low": 37.66, "close": 37.92, "volume": 33164.535, "close_time": 1771163999999, "quote_volume": 1268965.32707, "trades": 9639, "taker_buy_base": 15204.667, "taker_buy_quote": 581456.72191 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 37.92, "high": 38.5, "low": 37.76, "close": 38.29, "volume": 10878.288, "close_time": 1771167599999, "quote_volume": 415429.1161, "trades": 4341, "taker_buy_base": 5335.979, "taker_buy_quote": 203760.38831 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 38.29, "high": 38.29, "low": 37.76, "close": 37.84, "volume": 8661.2, "close_time": 1771171199999, "quote_volume": 329198.96677, "trades": 2655, "taker_buy_base": 3305.077, "taker_buy_quote": 125664.93407 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 37.85, "high": 37.85, "low": 37.44, "close": 37.63, "volume": 9652.592, "close_time": 1771174799999, "quote_volume": 362703.85356, "trades": 3988, "taker_buy_base": 2551.405, "taker_buy_quote": 95912.46805 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 37.63, "high": 37.75, "low": 36.76, "close": 37.05, "volume": 13719.661, "close_time": 1771178399999, "quote_volume": 509983.10034, "trades": 4804, "taker_buy_base": 4980.832, "taker_buy_quote": 184965.02678 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 37.05, "high": 37.28, "low": 36.7, "close": 37.02, "volume": 11531.679, "close_time": 1771181999999, "quote_volume": 426745.61461, "trades": 4463, "taker_buy_base": 5204.578, "taker_buy_quote": 192778.28408 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 37.02, "high": 37.26, "low": 36.75, "close": 36.99, "volume": 5341.184, "close_time": 1771185599999, "quote_volume": 197698.42743, "trades": 2819, "taker_buy_base": 3208.728, "taker_buy_quote": 118810.32848 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 36.98, "high": 37.41, "low": 36.81, "close": 37.24, "volume": 5589.266, "close_time": 1771189199999, "quote_volume": 207856.74732, "trades": 2775, "taker_buy_base": 2736.506, "taker_buy_quote": 101739.62097 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 37.23, "high": 37.51, "low": 37.22, "close": 37.4, "volume": 6034.841, "close_time": 1771192799999, "quote_volume": 225732.90899, "trades": 2610, "taker_buy_base": 4300.099, "taker_buy_quote": 160866.10757 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 37.39, "high": 37.52, "low": 37.2, "close": 37.47, "volume": 3202.522, "close_time": 1771196399999, "quote_volume": 119722.94709, "trades": 2053, "taker_buy_base": 1656.497, "taker_buy_quote": 61942.42915 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 37.48, "high": 37.58, "low": 37.2, "close": 37.58, "volume": 3998.854, "close_time": 1771199999999, "quote_volume": 149322.81957, "trades": 1938, "taker_buy_base": 1789.931, "taker_buy_quote": 66840.18608 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 37.59, "high": 37.96, "low": 37.42, "close": 37.63, "volume": 8454.734, "close_time": 1771203599999, "quote_volume": 319214.80852, "trades": 3313, "taker_buy_base": 4319.128, "taker_buy_quote": 163194.30668 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 37.63, "high": 37.8, "low": 37.37, "close": 37.44, "volume": 10270.649, "close_time": 1771207199999, "quote_volume": 385845.80942, "trades": 2130, "taker_buy_base": 2516.738, "taker_buy_quote": 94445.20633 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 37.45, "high": 37.6, "low": 37.12, "close": 37.17, "volume": 3935.243, "close_time": 1771210799999, "quote_volume": 147029.09212, "trades": 1676, "taker_buy_base": 2065.767, "taker_buy_quote": 77189.69489 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 37.17, "high": 37.62, "low": 37.16, "close": 37.53, "volume": 3472.194, "close_time": 1771214399999, "quote_volume": 129839.34423, "trades": 1881, "taker_buy_base": 1927.315, "taker_buy_quote": 72098.70863 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 37.53, "high": 37.89, "low": 37.52, "close": 37.89, "volume": 2784.495, "close_time": 1771217999999, "quote_volume": 104937.42828, "trades": 1404, "taker_buy_base": 1477.13, "taker_buy_quote": 55665.75419 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 37.9, "high": 37.99, "low": 37.2, "close": 37.27, "volume": 6179.104, "close_time": 1771221599999, "quote_volume": 231790.48713, "trades": 2596, "taker_buy_base": 3131.341, "taker_buy_quote": 117531.89817 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 37.27, "high": 37.47, "low": 36.85, "close": 37.14, "volume": 12838.603, "close_time": 1771225199999, "quote_volume": 476297.88466, "trades": 2860, "taker_buy_base": 3947.877, "taker_buy_quote": 146341.04094 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 37.15, "high": 37.24, "low": 36.8, "close": 36.94, "volume": 8300.643, "close_time": 1771228799999, "quote_volume": 307056.9072, "trades": 2402, "taker_buy_base": 3208.408, "taker_buy_quote": 118732.30628 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 36.94, "high": 37.07, "low": 36.77, "close": 36.92, "volume": 5101.905, "close_time": 1771232399999, "quote_volume": 188389.17722, "trades": 2157, "taker_buy_base": 2544.54, "taker_buy_quote": 93953.47778 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 36.91, "high": 37.47, "low": 36.89, "close": 37.42, "volume": 5941.175, "close_time": 1771235999999, "quote_volume": 221248.62686, "trades": 2278, "taker_buy_base": 3115.503, "taker_buy_quote": 116021.84519 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 37.41, "high": 37.61, "low": 37.15, "close": 37.36, "volume": 4914.58, "close_time": 1771239599999, "quote_volume": 183690.55062, "trades": 1821, "taker_buy_base": 2396.243, "taker_buy_quote": 89604.26524 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 37.36, "high": 37.49, "low": 36.86, "close": 37.3, "volume": 6923.149, "close_time": 1771243199999, "quote_volume": 257181.86749, "trades": 2514, "taker_buy_base": 3547.125, "taker_buy_quote": 131902.60206 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 37.3, "high": 38.94, "low": 37.3, "close": 38.66, "volume": 24975.07, "close_time": 1771246799999, "quote_volume": 953327.71465, "trades": 5707, "taker_buy_base": 18848.152, "taker_buy_quote": 719096.09503 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 38.68, "high": 39.26, "low": 37.68, "close": 37.92, "volume": 27017.011, "close_time": 1771250399999, "quote_volume": 1037299.13012, "trades": 8144, "taker_buy_base": 11286.028, "taker_buy_quote": 434831.53699 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 37.91, "high": 38.22, "low": 37.63, "close": 37.9, "volume": 7858.784, "close_time": 1771253999999, "quote_volume": 298028.61739, "trades": 3990, "taker_buy_base": 2907.71, "taker_buy_quote": 110272.92555 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 37.92, "high": 38.1, "low": 36.68, "close": 37.15, "volume": 21145.208, "close_time": 1771257599999, "quote_volume": 785020.7524, "trades": 5719, "taker_buy_base": 7261.064, "taker_buy_quote": 270539.4933 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 37.16, "high": 37.98, "low": 37.09, "close": 37.64, "volume": 11793.328, "close_time": 1771261199999, "quote_volume": 443510.85847, "trades": 4650, "taker_buy_base": 6841.586, "taker_buy_quote": 257146.09104 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 37.64, "high": 38.28, "low": 37.58, "close": 37.93, "volume": 14906.637, "close_time": 1771264799999, "quote_volume": 566358.80523, "trades": 4337, "taker_buy_base": 9648.475, "taker_buy_quote": 366619.93701 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 37.93, "high": 38.3, "low": 37.5, "close": 37.55, "volume": 13582.397, "close_time": 1771268399999, "quote_volume": 513463.41585, "trades": 3503, "taker_buy_base": 5410.99, "taker_buy_quote": 205080.52873 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 37.56, "high": 37.85, "low": 37.36, "close": 37.65, "volume": 3757.794, "close_time": 1771271999999, "quote_volume": 141358.44802, "trades": 1724, "taker_buy_base": 1842.338, "taker_buy_quote": 69292.67758 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 37.64, "high": 38.04, "low": 37.49, "close": 38.03, "volume": 3762.676, "close_time": 1771275599999, "quote_volume": 142075.14484, "trades": 2211, "taker_buy_base": 1954.583, "taker_buy_quote": 73756.13216 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 38.04, "high": 38.5, "low": 37.95, "close": 38.4, "volume": 13556.51, "close_time": 1771279199999, "quote_volume": 518663.18111, "trades": 3618, "taker_buy_base": 9246.12, "taker_buy_quote": 353976.07647 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 38.41, "high": 38.49, "low": 38.05, "close": 38.18, "volume": 5441.05, "close_time": 1771282799999, "quote_volume": 208365.62011, "trades": 1918, "taker_buy_base": 3312.116, "taker_buy_quote": 126889.53766 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 38.17, "high": 38.3, "low": 37.92, "close": 38.13, "volume": 4478.242, "close_time": 1771286399999, "quote_volume": 170490.59557, "trades": 1671, "taker_buy_base": 1232.485, "taker_buy_quote": 46939.96738 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 38.13, "high": 38.37, "low": 37.86, "close": 38.14, "volume": 6482.888, "close_time": 1771289999999, "quote_volume": 246999.25618, "trades": 2547, "taker_buy_base": 3330.559, "taker_buy_quote": 126845.54493 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 38.15, "high": 38.37, "low": 37.99, "close": 38.21, "volume": 3230.868, "close_time": 1771293599999, "quote_volume": 123264.83085, "trades": 2239, "taker_buy_base": 1866.44, "taker_buy_quote": 71215.52013 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 38.21, "high": 38.76, "low": 38.04, "close": 38.61, "volume": 7806.195, "close_time": 1771297199999, "quote_volume": 300638.39306, "trades": 2558, "taker_buy_base": 3819.776, "taker_buy_quote": 147193.39843 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 38.61, "high": 38.76, "low": 38.24, "close": 38.26, "volume": 2601.233, "close_time": 1771300799999, "quote_volume": 100162.80708, "trades": 1712, "taker_buy_base": 1195.489, "taker_buy_quote": 46050.99112 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 38.24, "high": 38.43, "low": 37.85, "close": 37.99, "volume": 3083.933, "close_time": 1771304399999, "quote_volume": 117389.88767, "trades": 1794, "taker_buy_base": 1232.818, "taker_buy_quote": 47011.11208 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 37.98, "high": 37.98, "low": 37.4, "close": 37.71, "volume": 11201.629, "close_time": 1771307999999, "quote_volume": 422477.51885, "trades": 3316, "taker_buy_base": 3222.253, "taker_buy_quote": 121394.93315 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 37.72, "high": 38.1, "low": 37.72, "close": 37.89, "volume": 3720.578, "close_time": 1771311599999, "quote_volume": 141224.25647, "trades": 1539, "taker_buy_base": 2046.995, "taker_buy_quote": 77722.08037 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 37.88, "high": 38.17, "low": 37.81, "close": 37.91, "volume": 2840.381, "close_time": 1771315199999, "quote_volume": 107820.97068, "trades": 1376, "taker_buy_base": 1009.089, "taker_buy_quote": 38323.91733 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 37.91, "high": 38.08, "low": 37.56, "close": 37.69, "volume": 2697.661, "close_time": 1771318799999, "quote_volume": 101923.59712, "trades": 1721, "taker_buy_base": 1437.503, "taker_buy_quote": 54304.26988 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 37.68, "high": 37.78, "low": 37.41, "close": 37.59, "volume": 5585.589, "close_time": 1771322399999, "quote_volume": 209633.41928, "trades": 1934, "taker_buy_base": 2244.43, "taker_buy_quote": 84246.46467 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 37.58, "high": 37.66, "low": 37.26, "close": 37.4, "volume": 5064.438, "close_time": 1771325999999, "quote_volume": 189249.91857, "trades": 1845, "taker_buy_base": 2270.163, "taker_buy_quote": 84890.56926 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 37.4, "high": 37.97, "low": 37.27, "close": 37.73, "volume": 6686.392, "close_time": 1771329599999, "quote_volume": 251229.91289, "trades": 3231, "taker_buy_base": 3719.089, "taker_buy_quote": 139656.67391 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 37.74, "high": 37.99, "low": 37.45, "close": 37.47, "volume": 6127.785, "close_time": 1771333199999, "quote_volume": 231221.30045, "trades": 3015, "taker_buy_base": 3239.727, "taker_buy_quote": 122196.06662 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 37.48, "high": 38.02, "low": 37.4, "close": 37.86, "volume": 4512.525, "close_time": 1771336799999, "quote_volume": 170404.06904, "trades": 2429, "taker_buy_base": 2622.953, "taker_buy_quote": 99142.17829 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 37.85, "high": 38.02, "low": 36.58, "close": 36.74, "volume": 12719.282, "close_time": 1771340399999, "quote_volume": 472565.76872, "trades": 5717, "taker_buy_base": 5205.106, "taker_buy_quote": 193896.0963 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 36.75, "high": 37.35, "low": 36.72, "close": 37.31, "volume": 6526.585, "close_time": 1771343999999, "quote_volume": 241635.25937, "trades": 3877, "taker_buy_base": 3154.516, "taker_buy_quote": 116951.51588 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 37.32, "high": 37.98, "low": 37.22, "close": 37.48, "volume": 8126.227, "close_time": 1771347599999, "quote_volume": 306066.25387, "trades": 4724, "taker_buy_base": 5018.762, "taker_buy_quote": 189052.17302 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 37.49, "high": 37.62, "low": 36.89, "close": 37.17, "volume": 5870.89, "close_time": 1771351199999, "quote_volume": 218466.85096, "trades": 2926, "taker_buy_base": 2486.843, "taker_buy_quote": 92426.21437 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 37.17, "high": 37.92, "low": 37.03, "close": 37.8, "volume": 6845.371, "close_time": 1771354799999, "quote_volume": 256520.36151, "trades": 2886, "taker_buy_base": 3877.484, "taker_buy_quote": 145588.74085 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 37.81, "high": 37.9, "low": 37.44, "close": 37.47, "volume": 4488.705, "close_time": 1771358399999, "quote_volume": 169214.37578, "trades": 2497, "taker_buy_base": 2115.257, "taker_buy_quote": 79779.1899 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 37.46, "high": 37.49, "low": 36.99, "close": 37.22, "volume": 7057.185, "close_time": 1771361999999, "quote_volume": 262396.95831, "trades": 2139, "taker_buy_base": 2876.015, "taker_buy_quote": 106891.31784 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 37.22, "high": 37.43, "low": 37.0, "close": 37.22, "volume": 3556.868, "close_time": 1771365599999, "quote_volume": 132294.66761, "trades": 1818, "taker_buy_base": 2218.481, "taker_buy_quote": 82528.3434 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 37.23, "high": 37.31, "low": 37.0, "close": 37.03, "volume": 2252.307, "close_time": 1771369199999, "quote_volume": 83668.26764, "trades": 961, "taker_buy_base": 971.126, "taker_buy_quote": 36111.39516 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 37.03, "high": 37.34, "low": 36.85, "close": 37.34, "volume": 3421.099, "close_time": 1771372799999, "quote_volume": 126763.69975, "trades": 1952, "taker_buy_base": 1599.749, "taker_buy_quote": 59334.2467 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 37.34, "high": 37.89, "low": 37.2, "close": 37.39, "volume": 5617.933, "close_time": 1771376399999, "quote_volume": 210869.80778, "trades": 2372, "taker_buy_base": 3565.589, "taker_buy_quote": 133862.14835 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 37.4, "high": 37.69, "low": 37.02, "close": 37.54, "volume": 5704.031, "close_time": 1771379999999, "quote_volume": 213123.97941, "trades": 2462, "taker_buy_base": 2459.062, "taker_buy_quote": 91966.1608 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 37.54, "high": 38.0, "low": 37.51, "close": 37.69, "volume": 7699.606, "close_time": 1771383599999, "quote_volume": 290906.95346, "trades": 3050, "taker_buy_base": 3948.206, "taker_buy_quote": 149159.0783 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 37.69, "high": 37.96, "low": 37.62, "close": 37.91, "volume": 4733.222, "close_time": 1771387199999, "quote_volume": 178887.83334, "trades": 2202, "taker_buy_base": 2396.338, "taker_buy_quote": 90569.80399 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 37.91, "high": 38.02, "low": 37.7, "close": 37.75, "volume": 3546.32, "close_time": 1771390799999, "quote_volume": 134159.42387, "trades": 1623, "taker_buy_base": 1655.47, "taker_buy_quote": 62624.99951 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 37.76, "high": 37.93, "low": 37.56, "close": 37.64, "volume": 2683.69, "close_time": 1771394399999, "quote_volume": 101349.78211, "trades": 1218, "taker_buy_base": 1254.058, "taker_buy_quote": 47370.11679 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 37.63, "high": 37.78, "low": 37.54, "close": 37.65, "volume": 1639.402, "close_time": 1771397999999, "quote_volume": 61746.79837, "trades": 939, "taker_buy_base": 692.502, "taker_buy_quote": 26079.223 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 37.65, "high": 38.29, "low": 37.54, "close": 38.05, "volume": 5080.387, "close_time": 1771401599999, "quote_volume": 192197.09621, "trades": 2485, "taker_buy_base": 3346.709, "taker_buy_quote": 126730.06672 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 38.06, "high": 38.18, "low": 37.63, "close": 37.8, "volume": 8128.569, "close_time": 1771405199999, "quote_volume": 307985.4508, "trades": 3228, "taker_buy_base": 3345.741, "taker_buy_quote": 126776.68936 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 37.81, "high": 37.85, "low": 37.64, "close": 37.72, "volume": 4110.447, "close_time": 1771408799999, "quote_volume": 155194.48445, "trades": 1785, "taker_buy_base": 2460.218, "taker_buy_quote": 92889.90077 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 37.72, "high": 37.84, "low": 37.35, "close": 37.47, "volume": 4741.985, "close_time": 1771412399999, "quote_volume": 178175.82498, "trades": 2143, "taker_buy_base": 2588.616, "taker_buy_quote": 97247.65082 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 37.47, "high": 37.49, "low": 37.1, "close": 37.23, "volume": 5741.98, "close_time": 1771415999999, "quote_volume": 214148.50847, "trades": 2007, "taker_buy_base": 1970.173, "taker_buy_quote": 73535.06932 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 37.23, "high": 37.57, "low": 37.23, "close": 37.35, "volume": 6671.196, "close_time": 1771419599999, "quote_volume": 249499.27929, "trades": 2388, "taker_buy_base": 2582.945, "taker_buy_quote": 96574.39339 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 37.36, "high": 37.39, "low": 36.85, "close": 36.96, "volume": 6732.175, "close_time": 1771423199999, "quote_volume": 249436.23812, "trades": 3008, "taker_buy_base": 2999.506, "taker_buy_quote": 111122.03008 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 36.96, "high": 37.25, "low": 36.79, "close": 37.17, "volume": 5078.732, "close_time": 1771426799999, "quote_volume": 187963.88403, "trades": 3653, "taker_buy_base": 2488.993, "taker_buy_quote": 92140.94207 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 37.17, "high": 37.68, "low": 37.11, "close": 37.38, "volume": 14664.917, "close_time": 1771430399999, "quote_volume": 548863.96568, "trades": 5294, "taker_buy_base": 7246.865, "taker_buy_quote": 271275.21601 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 37.38, "high": 37.43, "low": 36.77, "close": 36.87, "volume": 8293.698, "close_time": 1771433999999, "quote_volume": 306503.36975, "trades": 3555, "taker_buy_base": 3101.57, "taker_buy_quote": 114576.17725 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 36.87, "high": 37.2, "low": 36.67, "close": 36.68, "volume": 3647.624, "close_time": 1771437599999, "quote_volume": 134486.52386, "trades": 2537, "taker_buy_base": 1599.045, "taker_buy_quote": 58948.04137 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 36.69, "high": 36.81, "low": 35.91, "close": 36.11, "volume": 10900.0, "close_time": 1771441199999, "quote_volume": 395542.61401, "trades": 5015, "taker_buy_base": 5260.884, "taker_buy_quote": 190627.75237 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 36.1, "high": 36.33, "low": 35.69, "close": 35.84, "volume": 6453.126, "close_time": 1771444799999, "quote_volume": 232065.00462, "trades": 3554, "taker_buy_base": 3405.623, "taker_buy_quote": 122431.24371 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 35.83, "high": 35.99, "low": 35.73, "close": 35.77, "volume": 4364.052, "close_time": 1771448399999, "quote_volume": 156499.18408, "trades": 2370, "taker_buy_base": 1906.208, "taker_buy_quote": 68343.14273 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 35.78, "high": 35.79, "low": 35.49, "close": 35.56, "volume": 3913.674, "close_time": 1771451999999, "quote_volume": 139454.31829, "trades": 2176, "taker_buy_base": 2122.601, "taker_buy_quote": 75657.94979 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 35.57, "high": 35.81, "low": 35.25, "close": 35.6, "volume": 5347.845, "close_time": 1771455599999, "quote_volume": 189643.40229, "trades": 2031, "taker_buy_base": 3430.974, "taker_buy_quote": 121609.4348 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 35.59, "high": 35.65, "low": 35.38, "close": 35.54, "volume": 3221.683, "close_time": 1771459199999, "quote_volume": 114381.03216, "trades": 1751, "taker_buy_base": 1264.616, "taker_buy_quote": 44906.00614 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 35.55, "high": 35.66, "low": 35.35, "close": 35.4, "volume": 3875.986, "close_time": 1771462799999, "quote_volume": 137741.22218, "trades": 1584, "taker_buy_base": 2091.374, "taker_buy_quote": 74358.92011 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 35.4, "high": 35.86, "low": 35.4, "close": 35.71, "volume": 3321.291, "close_time": 1771466399999, "quote_volume": 118336.76942, "trades": 1360, "taker_buy_base": 2001.977, "taker_buy_quote": 71290.73524 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 35.71, "high": 35.95, "low": 35.67, "close": 35.78, "volume": 1528.84, "close_time": 1771469999999, "quote_volume": 54711.13256, "trades": 1182, "taker_buy_base": 750.591, "taker_buy_quote": 26857.46906 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 35.78, "high": 35.78, "low": 35.54, "close": 35.7, "volume": 3040.681, "close_time": 1771473599999, "quote_volume": 108347.41135, "trades": 1012, "taker_buy_base": 584.208, "taker_buy_quote": 20843.27374 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 35.7, "high": 35.9, "low": 35.67, "close": 35.8, "volume": 851.463, "close_time": 1771477199999, "quote_volume": 30470.55202, "trades": 729, "taker_buy_base": 284.262, "taker_buy_quote": 10173.10048 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 35.8, "high": 35.94, "low": 35.53, "close": 35.78, "volume": 3570.6, "close_time": 1771480799999, "quote_volume": 127563.12452, "trades": 1460, "taker_buy_base": 1279.017, "taker_buy_quote": 45655.97473 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 35.77, "high": 36.4, "low": 35.76, "close": 36.36, "volume": 3463.85, "close_time": 1771484399999, "quote_volume": 125307.25836, "trades": 1448, "taker_buy_base": 2482.773, "taker_buy_quote": 89888.62586 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 36.37, "high": 36.37, "low": 36.02, "close": 36.23, "volume": 3068.799, "close_time": 1771487999999, "quote_volume": 110968.94795, "trades": 1755, "taker_buy_base": 1682.111, "taker_buy_quote": 60827.96086 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 36.23, "high": 36.28, "low": 35.51, "close": 35.71, "volume": 10815.467, "close_time": 1771491599999, "quote_volume": 388989.1351, "trades": 2592, "taker_buy_base": 2638.577, "taker_buy_quote": 94572.82048 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 35.7, "high": 35.88, "low": 35.25, "close": 35.34, "volume": 17372.374, "close_time": 1771495199999, "quote_volume": 617044.29791, "trades": 3907, "taker_buy_base": 7469.738, "taker_buy_quote": 265381.94902 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 35.33, "high": 35.37, "low": 34.91, "close": 35.06, "volume": 21074.842, "close_time": 1771498799999, "quote_volume": 739814.98463, "trades": 6863, "taker_buy_base": 8691.818, "taker_buy_quote": 305131.70247 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 35.06, "high": 35.16, "low": 34.96, "close": 35.04, "volume": 3980.613, "close_time": 1771502399999, "quote_volume": 139540.54805, "trades": 1449, "taker_buy_base": 2382.12, "taker_buy_quote": 83502.49838 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 35.03, "high": 35.08, "low": 34.48, "close": 34.61, "volume": 26480.822, "close_time": 1771505999999, "quote_volume": 919058.45723, "trades": 5262, "taker_buy_base": 11564.505, "taker_buy_quote": 401472.55924 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 34.63, "high": 34.66, "low": 34.08, "close": 34.35, "volume": 9606.596, "close_time": 1771509599999, "quote_volume": 330468.76104, "trades": 3519, "taker_buy_base": 5358.31, "taker_buy_quote": 184359.15997 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 34.34, "high": 34.78, "low": 34.16, "close": 34.52, "volume": 9385.938, "close_time": 1771513199999, "quote_volume": 323716.56941, "trades": 3841, "taker_buy_base": 5186.381, "taker_buy_quote": 178893.62441 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 34.53, "high": 34.75, "low": 34.25, "close": 34.39, "volume": 8290.331, "close_time": 1771516799999, "quote_volume": 286021.48514, "trades": 3763, "taker_buy_base": 4604.35, "taker_buy_quote": 158866.06004 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 34.39, "high": 34.6, "low": 34.12, "close": 34.46, "volume": 5828.249, "close_time": 1771520399999, "quote_volume": 200247.72591, "trades": 2946, "taker_buy_base": 2524.399, "taker_buy_quote": 86703.8659 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 34.46, "high": 34.92, "low": 34.18, "close": 34.38, "volume": 4732.784, "close_time": 1771523999999, "quote_volume": 163685.09069, "trades": 2423, "taker_buy_base": 1997.946, "taker_buy_quote": 69098.4501 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 34.37, "high": 34.83, "low": 34.35, "close": 34.76, "volume": 5812.553, "close_time": 1771527599999, "quote_volume": 201007.98821, "trades": 2435, "taker_buy_base": 3413.865, "taker_buy_quote": 118134.4015 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 34.76, "high": 34.83, "low": 34.53, "close": 34.78, "volume": 9004.388, "close_time": 1771531199999, "quote_volume": 312396.85142, "trades": 2131, "taker_buy_base": 2441.992, "taker_buy_quote": 84799.04174 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 34.77, "high": 34.89, "low": 34.62, "close": 34.88, "volume": 4574.745, "close_time": 1771534799999, "quote_volume": 159008.6797, "trades": 1932, "taker_buy_base": 2395.342, "taker_buy_quote": 83251.40184 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 34.87, "high": 34.94, "low": 34.61, "close": 34.64, "volume": 2886.108, "close_time": 1771538399999, "quote_volume": 100210.61244, "trades": 1171, "taker_buy_base": 1022.857, "taker_buy_quote": 35524.43562 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 34.64, "high": 34.7, "low": 34.3, "close": 34.58, "volume": 5047.294, "close_time": 1771541999999, "quote_volume": 173892.63802, "trades": 1581, "taker_buy_base": 1971.765, "taker_buy_quote": 67928.84001 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 34.56, "high": 34.69, "low": 34.38, "close": 34.57, "volume": 2392.454, "close_time": 1771545599999, "quote_volume": 82652.47572, "trades": 1082, "taker_buy_base": 1027.05, "taker_buy_quote": 35505.13653 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 34.58, "high": 34.97, "low": 34.58, "close": 34.87, "volume": 5824.357, "close_time": 1771549199999, "quote_volume": 202823.23286, "trades": 1846, "taker_buy_base": 2692.629, "taker_buy_quote": 93722.59533 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 34.84, "high": 34.95, "low": 34.61, "close": 34.77, "volume": 5348.018, "close_time": 1771552799999, "quote_volume": 185915.02511, "trades": 1424, "taker_buy_base": 2990.694, "taker_buy_quote": 103959.40201 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 34.77, "high": 34.9, "low": 34.19, "close": 34.25, "volume": 30235.909, "close_time": 1771556399999, "quote_volume": 1044028.87005, "trades": 4328, "taker_buy_base": 14888.538, "taker_buy_quote": 513812.6752 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 34.25, "high": 34.31, "low": 33.84, "close": 34.25, "volume": 17508.321, "close_time": 1771559999999, "quote_volume": 597686.94801, "trades": 4831, "taker_buy_base": 8104.254, "taker_buy_quote": 276708.7059 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 34.25, "high": 34.31, "low": 34.0, "close": 34.12, "volume": 4194.797, "close_time": 1771563599999, "quote_volume": 143395.48474, "trades": 1239, "taker_buy_base": 1886.404, "taker_buy_quote": 64498.51269 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 34.12, "high": 34.47, "low": 33.9, "close": 34.35, "volume": 8488.366, "close_time": 1771567199999, "quote_volume": 290832.23235, "trades": 1916, "taker_buy_base": 4320.575, "taker_buy_quote": 148245.38286 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 34.35, "high": 34.36, "low": 34.04, "close": 34.25, "volume": 4919.175, "close_time": 1771570799999, "quote_volume": 168298.17654, "trades": 1602, "taker_buy_base": 2109.47, "taker_buy_quote": 72166.24511 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 34.25, "high": 34.3, "low": 33.77, "close": 33.81, "volume": 15632.307, "close_time": 1771574399999, "quote_volume": 531860.88802, "trades": 3421, "taker_buy_base": 7287.587, "taker_buy_quote": 247912.29684 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 33.81, "high": 34.22, "low": 33.81, "close": 34.06, "volume": 14250.385, "close_time": 1771577999999, "quote_volume": 484267.28252, "trades": 2605, "taker_buy_base": 8245.024, "taker_buy_quote": 280356.84582 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 34.05, "high": 34.31, "low": 33.99, "close": 34.05, "volume": 8000.325, "close_time": 1771581599999, "quote_volume": 273100.54804, "trades": 2260, "taker_buy_base": 3696.129, "taker_buy_quote": 126181.31306 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 34.04, "high": 34.19, "low": 33.67, "close": 33.74, "volume": 12583.642, "close_time": 1771585199999, "quote_volume": 427171.9304, "trades": 2995, "taker_buy_base": 5075.733, "taker_buy_quote": 172319.89295 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 33.74, "high": 33.79, "low": 33.47, "close": 33.54, "volume": 6806.765, "close_time": 1771588799999, "quote_volume": 228832.28757, "trades": 2477, "taker_buy_base": 3208.697, "taker_buy_quote": 107925.06965 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 33.55, "high": 33.72, "low": 33.38, "close": 33.55, "volume": 8587.028, "close_time": 1771592399999, "quote_volume": 288224.4296, "trades": 1919, "taker_buy_base": 3578.111, "taker_buy_quote": 120122.77396 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 33.53, "high": 33.53, "low": 32.93, "close": 33.23, "volume": 18134.054, "close_time": 1771595999999, "quote_volume": 600671.18735, "trades": 3207, "taker_buy_base": 9155.021, "taker_buy_quote": 302954.01761 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 33.23, "high": 33.75, "low": 33.2, "close": 33.37, "volume": 13658.952, "close_time": 1771599599999, "quote_volume": 456945.00258, "trades": 2932, "taker_buy_base": 7336.613, "taker_buy_quote": 245429.41308 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 33.39, "high": 34.0, "low": 32.78, "close": 33.69, "volume": 52597.942, "close_time": 1771603199999, "quote_volume": 1752685.23099, "trades": 7230, "taker_buy_base": 25706.598, "taker_buy_quote": 856328.83645 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 33.7, "high": 33.9, "low": 33.39, "close": 33.76, "volume": 18305.338, "close_time": 1771606799999, "quote_volume": 616320.02416, "trades": 3325, "taker_buy_base": 8580.336, "taker_buy_quote": 289039.41141 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 33.75, "high": 33.76, "low": 32.97, "close": 33.65, "volume": 12405.184, "close_time": 1771610399999, "quote_volume": 413288.69563, "trades": 4094, "taker_buy_base": 5310.55, "taker_buy_quote": 177118.11712 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 33.65, "high": 33.88, "low": 33.55, "close": 33.84, "volume": 16914.927, "close_time": 1771613999999, "quote_volume": 569767.70768, "trades": 4022, "taker_buy_base": 7908.453, "taker_buy_quote": 266401.06416 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 33.84, "high": 33.9, "low": 33.63, "close": 33.72, "volume": 4710.203, "close_time": 1771617599999, "quote_volume": 158973.67287, "trades": 1170, "taker_buy_base": 2773.669, "taker_buy_quote": 93590.97073 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 33.71, "high": 33.86, "low": 33.62, "close": 33.81, "volume": 4902.091, "close_time": 1771621199999, "quote_volume": 165498.14355, "trades": 1119, "taker_buy_base": 3338.677, "taker_buy_quote": 112735.50436 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 33.82, "high": 34.79, "low": 33.77, "close": 34.54, "volume": 26729.423, "close_time": 1771624799999, "quote_volume": 917232.24223, "trades": 3431, "taker_buy_base": 18009.123, "taker_buy_quote": 617068.11197 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 34.53, "high": 35.2, "low": 34.52, "close": 34.98, "volume": 22533.592, "close_time": 1771628399999, "quote_volume": 786558.09731, "trades": 3518, "taker_buy_base": 13031.355, "taker_buy_quote": 454937.31133 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 34.98, "high": 35.43, "low": 34.88, "close": 35.2, "volume": 11525.742, "close_time": 1771631999999, "quote_volume": 404858.70005, "trades": 2105, "taker_buy_base": 6994.035, "taker_buy_quote": 245573.10729 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 35.2, "high": 36.04, "low": 34.84, "close": 34.92, "volume": 31908.821, "close_time": 1771635599999, "quote_volume": 1131067.41138, "trades": 4257, "taker_buy_base": 15571.2, "taker_buy_quote": 553199.36461 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 34.92, "high": 35.12, "low": 34.52, "close": 34.87, "volume": 21534.729, "close_time": 1771639199999, "quote_volume": 749146.62375, "trades": 3044, "taker_buy_base": 7129.678, "taker_buy_quote": 248094.1879 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 34.88, "high": 35.16, "low": 34.8, "close": 34.97, "volume": 5770.15, "close_time": 1771642799999, "quote_volume": 201729.8774, "trades": 1212, "taker_buy_base": 2670.912, "taker_buy_quote": 93380.25458 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 34.98, "high": 34.99, "low": 34.53, "close": 34.59, "volume": 6262.347, "close_time": 1771646399999, "quote_volume": 217256.08867, "trades": 1168, "taker_buy_base": 3227.917, "taker_buy_quote": 111963.43763 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 34.59, "high": 34.71, "low": 34.44, "close": 34.68, "volume": 2865.33, "close_time": 1771649999999, "quote_volume": 99081.67837, "trades": 756, "taker_buy_base": 1405.708, "taker_buy_quote": 48640.7028 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 34.69, "high": 34.86, "low": 34.69, "close": 34.78, "volume": 3133.987, "close_time": 1771653599999, "quote_volume": 109016.23534, "trades": 600, "taker_buy_base": 1521.804, "taker_buy_quote": 52908.65032 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 34.78, "high": 34.84, "low": 34.35, "close": 34.45, "volume": 6136.192, "close_time": 1771657199999, "quote_volume": 212182.62668, "trades": 947, "taker_buy_base": 1661.566, "taker_buy_quote": 57440.511 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 34.45, "high": 34.61, "low": 34.31, "close": 34.4, "volume": 5950.39, "close_time": 1771660799999, "quote_volume": 204775.96747, "trades": 1040, "taker_buy_base": 2536.226, "taker_buy_quote": 87311.76824 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 34.38, "high": 34.78, "low": 34.28, "close": 34.71, "volume": 4510.39, "close_time": 1771664399999, "quote_volume": 155888.99935, "trades": 1006, "taker_buy_base": 2466.945, "taker_buy_quote": 85308.39386 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 34.7, "high": 35.03, "low": 34.69, "close": 34.7, "volume": 7950.658, "close_time": 1771667999999, "quote_volume": 277167.92993, "trades": 1178, "taker_buy_base": 4724.362, "taker_buy_quote": 164769.22147 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 34.7, "high": 34.98, "low": 34.69, "close": 34.88, "volume": 8798.457, "close_time": 1771671599999, "quote_volume": 306674.83856, "trades": 1139, "taker_buy_base": 4384.543, "taker_buy_quote": 152742.8989 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 34.88, "high": 34.92, "low": 34.6, "close": 34.67, "volume": 6781.036, "close_time": 1771675199999, "quote_volume": 235563.9418, "trades": 996, "taker_buy_base": 3365.546, "taker_buy_quote": 116973.50149 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 34.69, "high": 34.86, "low": 34.29, "close": 34.43, "volume": 17221.225, "close_time": 1771678799999, "quote_volume": 593678.49804, "trades": 1716, "taker_buy_base": 5597.137, "taker_buy_quote": 193030.26987 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 34.43, "high": 34.56, "low": 34.31, "close": 34.53, "volume": 4330.989, "close_time": 1771682399999, "quote_volume": 149066.22786, "trades": 881, "taker_buy_base": 1551.346, "taker_buy_quote": 53394.72876 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 34.53, "high": 34.95, "low": 34.52, "close": 34.57, "volume": 12445.29, "close_time": 1771685999999, "quote_volume": 432518.78226, "trades": 1539, "taker_buy_base": 7602.49, "taker_buy_quote": 264377.36155 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 34.58, "high": 34.67, "low": 34.34, "close": 34.54, "volume": 3524.08, "close_time": 1771689599999, "quote_volume": 121763.54137, "trades": 795, "taker_buy_base": 1037.369, "taker_buy_quote": 35839.34378 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 34.52, "high": 34.62, "low": 34.32, "close": 34.57, "volume": 7166.039, "close_time": 1771693199999, "quote_volume": 246661.71689, "trades": 1188, "taker_buy_base": 2532.318, "taker_buy_quote": 87174.89617 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 34.55, "high": 34.78, "low": 34.39, "close": 34.41, "volume": 6839.314, "close_time": 1771696799999, "quote_volume": 236703.03543, "trades": 1255, "taker_buy_base": 4383.495, "taker_buy_quote": 151745.52855 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 34.42, "high": 34.65, "low": 34.41, "close": 34.55, "volume": 2433.935, "close_time": 1771700399999, "quote_volume": 83965.31189, "trades": 656, "taker_buy_base": 1319.526, "taker_buy_quote": 45521.31435 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 34.56, "high": 34.57, "low": 34.22, "close": 34.33, "volume": 3794.303, "close_time": 1771703999999, "quote_volume": 130505.30534, "trades": 815, "taker_buy_base": 1646.101, "taker_buy_quote": 56673.73845 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 34.33, "high": 34.44, "low": 33.82, "close": 33.94, "volume": 17009.803, "close_time": 1771707599999, "quote_volume": 579583.3092, "trades": 2029, "taker_buy_base": 6424.9, "taker_buy_quote": 219132.99244 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 33.96, "high": 34.32, "low": 33.92, "close": 34.15, "volume": 5158.148, "close_time": 1771711199999, "quote_volume": 176146.46212, "trades": 1088, "taker_buy_base": 2036.761, "taker_buy_quote": 69479.06918 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 34.16, "high": 34.21, "low": 33.99, "close": 34.0, "volume": 4631.664, "close_time": 1771714799999, "quote_volume": 157948.25057, "trades": 752, "taker_buy_base": 1642.658, "taker_buy_quote": 56039.21213 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 33.99, "high": 34.06, "low": 33.85, "close": 33.98, "volume": 4810.927, "close_time": 1771718399999, "quote_volume": 163424.54889, "trades": 934, "taker_buy_base": 1537.778, "taker_buy_quote": 52200.94927 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 33.99, "high": 33.99, "low": 33.54, "close": 33.76, "volume": 9912.316, "close_time": 1771721999999, "quote_volume": 334276.36267, "trades": 1865, "taker_buy_base": 5074.324, "taker_buy_quote": 171152.48544 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 33.77, "high": 33.99, "low": 33.7, "close": 33.9, "volume": 3539.271, "close_time": 1771725599999, "quote_volume": 119962.84176, "trades": 963, "taker_buy_base": 2140.145, "taker_buy_quote": 72578.23279 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 33.91, "high": 34.11, "low": 33.7, "close": 33.72, "volume": 6849.323, "close_time": 1771729199999, "quote_volume": 232111.38767, "trades": 1146, "taker_buy_base": 3785.491, "taker_buy_quote": 128390.78695 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 33.73, "high": 33.92, "low": 33.57, "close": 33.85, "volume": 5750.048, "close_time": 1771732799999, "quote_volume": 193806.29578, "trades": 902, "taker_buy_base": 2319.576, "taker_buy_quote": 78395.23101 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 33.84, "high": 34.09, "low": 33.83, "close": 34.06, "volume": 2995.32, "close_time": 1771736399999, "quote_volume": 101621.64692, "trades": 874, "taker_buy_base": 1803.928, "taker_buy_quote": 61204.0553 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 34.07, "high": 34.3, "low": 33.73, "close": 33.84, "volume": 9347.583, "close_time": 1771739999999, "quote_volume": 319050.68433, "trades": 1565, "taker_buy_base": 5875.48, "taker_buy_quote": 200634.60613 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 33.84, "high": 34.08, "low": 33.8, "close": 33.92, "volume": 2641.432, "close_time": 1771743599999, "quote_volume": 89660.55322, "trades": 641, "taker_buy_base": 1470.752, "taker_buy_quote": 49908.59259 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 33.93, "high": 34.52, "low": 33.89, "close": 34.38, "volume": 13308.227, "close_time": 1771747199999, "quote_volume": 456374.33607, "trades": 1551, "taker_buy_base": 9978.156, "taker_buy_quote": 342029.43793 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 34.37, "high": 34.56, "low": 33.95, "close": 34.12, "volume": 7442.314, "close_time": 1771750799999, "quote_volume": 255263.12002, "trades": 1277, "taker_buy_base": 3675.439, "taker_buy_quote": 126056.50391 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 34.13, "high": 34.25, "low": 33.91, "close": 33.99, "volume": 4191.002, "close_time": 1771754399999, "quote_volume": 142720.70694, "trades": 757, "taker_buy_base": 1398.142, "taker_buy_quote": 47621.27829 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 34.0, "high": 34.2, "low": 33.94, "close": 34.01, "volume": 4788.861, "close_time": 1771757999999, "quote_volume": 163238.91076, "trades": 687, "taker_buy_base": 3373.504, "taker_buy_quote": 115009.96207 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 34.01, "high": 34.15, "low": 33.78, "close": 33.91, "volume": 3085.371, "close_time": 1771761599999, "quote_volume": 104740.40458, "trades": 714, "taker_buy_base": 1112.876, "taker_buy_quote": 37807.94094 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 33.92, "high": 33.98, "low": 33.43, "close": 33.47, "volume": 14685.042, "close_time": 1771765199999, "quote_volume": 494023.16512, "trades": 1978, "taker_buy_base": 4856.437, "taker_buy_quote": 163259.3841 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 33.48, "high": 33.58, "low": 33.25, "close": 33.38, "volume": 7564.518, "close_time": 1771768799999, "quote_volume": 252650.27341, "trades": 1347, "taker_buy_base": 3496.682, "taker_buy_quote": 116769.75998 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 33.38, "high": 33.44, "low": 33.1, "close": 33.19, "volume": 4889.004, "close_time": 1771772399999, "quote_volume": 162541.39101, "trades": 1145, "taker_buy_base": 2762.187, "taker_buy_quote": 91844.13499 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 33.19, "high": 33.47, "low": 32.98, "close": 33.4, "volume": 7053.584, "close_time": 1771775999999, "quote_volume": 234026.16243, "trades": 1664, "taker_buy_base": 2810.876, "taker_buy_quote": 93350.81149 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 33.4, "high": 33.41, "low": 33.13, "close": 33.3, "volume": 2067.158, "close_time": 1771779599999, "quote_volume": 68776.37078, "trades": 746, "taker_buy_base": 1041.064, "taker_buy_quote": 34625.67406 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 33.3, "high": 33.35, "low": 33.01, "close": 33.17, "volume": 6115.11, "close_time": 1771783199999, "quote_volume": 203025.08616, "trades": 1037, "taker_buy_base": 2920.936, "taker_buy_quote": 96884.42705 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 33.17, "high": 33.21, "low": 32.88, "close": 32.98, "volume": 4600.782, "close_time": 1771786799999, "quote_volume": 151890.84133, "trades": 995, "taker_buy_base": 1686.655, "taker_buy_quote": 55695.46971 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 32.99, "high": 33.1, "low": 32.81, "close": 33.02, "volume": 6721.315, "close_time": 1771790399999, "quote_volume": 221818.63499, "trades": 913, "taker_buy_base": 2694.88, "taker_buy_quote": 88940.63169 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 33.02, "high": 33.07, "low": 32.72, "close": 32.81, "volume": 7610.476, "close_time": 1771793999999, "quote_volume": 250278.52195, "trades": 936, "taker_buy_base": 4240.63, "taker_buy_quote": 139522.85376 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 32.81, "high": 33.08, "low": 32.78, "close": 33.01, "volume": 3416.92, "close_time": 1771797599999, "quote_volume": 112466.09553, "trades": 834, "taker_buy_base": 1912.342, "taker_buy_quote": 62937.96764 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 33.02, "high": 33.26, "low": 33.02, "close": 33.21, "volume": 5527.104, "close_time": 1771801199999, "quote_volume": 183213.84012, "trades": 537, "taker_buy_base": 1709.665, "taker_buy_quote": 56646.65714 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 33.23, "high": 33.32, "low": 32.89, "close": 33.15, "volume": 3644.902, "close_time": 1771804799999, "quote_volume": 120416.21618, "trades": 788, "taker_buy_base": 2026.404, "taker_buy_quote": 66937.28106 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 33.13, "high": 33.25, "low": 32.64, "close": 32.68, "volume": 3897.516, "close_time": 1771808399999, "quote_volume": 128195.91925, "trades": 956, "taker_buy_base": 1362.704, "taker_buy_quote": 44833.10091 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 32.69, "high": 32.7, "low": 31.09, "close": 31.57, "volume": 102138.432, "close_time": 1771811999999, "quote_volume": 3252851.53628, "trades": 13985, "taker_buy_base": 39458.088, "taker_buy_quote": 1254994.68651 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 31.57, "high": 32.25, "low": 31.45, "close": 31.84, "volume": 25360.617, "close_time": 1771815599999, "quote_volume": 805857.88815, "trades": 4615, "taker_buy_base": 11362.533, "taker_buy_quote": 361325.55024 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 31.84, "high": 32.11, "low": 31.75, "close": 31.84, "volume": 11120.275, "close_time": 1771819199999, "quote_volume": 354983.47, "trades": 2191, "taker_buy_base": 4386.492, "taker_buy_quote": 140070.83785 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 31.84, "high": 31.86, "low": 31.5, "close": 31.58, "volume": 6450.642, "close_time": 1771822799999, "quote_volume": 204107.42628, "trades": 1348, "taker_buy_base": 3062.831, "taker_buy_quote": 96901.8477 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 31.57, "high": 31.97, "low": 31.57, "close": 31.89, "volume": 4021.036, "close_time": 1771826399999, "quote_volume": 127924.20458, "trades": 1111, "taker_buy_base": 1947.523, "taker_buy_quote": 61996.30277 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 31.89, "high": 32.63, "low": 31.88, "close": 32.6, "volume": 8473.196, "close_time": 1771829999999, "quote_volume": 273986.36739, "trades": 1808, "taker_buy_base": 5468.816, "taker_buy_quote": 176633.19126 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 32.58, "high": 32.86, "low": 32.49, "close": 32.73, "volume": 4021.384, "close_time": 1771833599999, "quote_volume": 131431.78429, "trades": 1017, "taker_buy_base": 1786.281, "taker_buy_quote": 58420.25579 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 32.71, "high": 32.77, "low": 32.46, "close": 32.57, "volume": 6734.077, "close_time": 1771837199999, "quote_volume": 219374.36664, "trades": 897, "taker_buy_base": 2939.589, "taker_buy_quote": 95742.47531 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 32.58, "high": 33.49, "low": 32.58, "close": 33.34, "volume": 8993.084, "close_time": 1771840799999, "quote_volume": 298050.49755, "trades": 1567, "taker_buy_base": 4235.293, "taker_buy_quote": 140054.2105 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 33.35, "high": 33.49, "low": 33.02, "close": 33.05, "volume": 6428.326, "close_time": 1771844399999, "quote_volume": 213523.66329, "trades": 1264, "taker_buy_base": 4057.176, "taker_buy_quote": 134794.23728 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 33.05, "high": 33.25, "low": 33.05, "close": 33.18, "volume": 3044.34, "close_time": 1771847999999, "quote_volume": 100968.34403, "trades": 724, "taker_buy_base": 1681.376, "taker_buy_quote": 55776.05869 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 33.19, "high": 33.9, "low": 33.03, "close": 33.41, "volume": 13470.989, "close_time": 1771851599999, "quote_volume": 450797.17862, "trades": 1744, "taker_buy_base": 8272.54, "taker_buy_quote": 277319.28012 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 33.4, "high": 33.83, "low": 33.35, "close": 33.45, "volume": 6309.917, "close_time": 1771855199999, "quote_volume": 211822.0439, "trades": 1333, "taker_buy_base": 3614.517, "taker_buy_quote": 121314.44994 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 33.45, "high": 33.65, "low": 33.12, "close": 33.44, "volume": 7081.378, "close_time": 1771858799999, "quote_volume": 236546.43634, "trades": 2002, "taker_buy_base": 4080.198, "taker_buy_quote": 136335.8619 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 33.44, "high": 33.54, "low": 32.88, "close": 33.02, "volume": 9188.116, "close_time": 1771862399999, "quote_volume": 304523.79309, "trades": 2310, "taker_buy_base": 2571.509, "taker_buy_quote": 85246.43291 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 33.0, "high": 33.0, "low": 32.44, "close": 32.55, "volume": 6451.031, "close_time": 1771865999999, "quote_volume": 210662.81124, "trades": 1563, "taker_buy_base": 2374.074, "taker_buy_quote": 77519.23382 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 32.56, "high": 32.63, "low": 31.97, "close": 32.31, "volume": 10929.1, "close_time": 1771869599999, "quote_volume": 351972.21855, "trades": 1959, "taker_buy_base": 3221.766, "taker_buy_quote": 103976.87157 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 32.3, "high": 32.56, "low": 31.97, "close": 32.01, "volume": 5310.461, "close_time": 1771873199999, "quote_volume": 171402.15535, "trades": 1470, "taker_buy_base": 2943.255, "taker_buy_quote": 95036.34352 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 32.02, "high": 32.14, "low": 31.85, "close": 31.9, "volume": 4336.779, "close_time": 1771876799999, "quote_volume": 138714.04608, "trades": 1236, "taker_buy_base": 1996.914, "taker_buy_quote": 63913.85997 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 31.89, "high": 32.15, "low": 31.82, "close": 32.14, "volume": 3457.14, "close_time": 1771880399999, "quote_volume": 110621.44217, "trades": 1209, "taker_buy_base": 1730.995, "taker_buy_quote": 55396.45414 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 32.13, "high": 32.4, "low": 32.11, "close": 32.39, "volume": 3979.527, "close_time": 1771883999999, "quote_volume": 128165.22991, "trades": 922, "taker_buy_base": 2629.662, "taker_buy_quote": 84647.467 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 32.38, "high": 32.57, "low": 32.13, "close": 32.13, "volume": 9366.045, "close_time": 1771887599999, "quote_volume": 303588.6432, "trades": 1550, "taker_buy_base": 4702.576, "taker_buy_quote": 152253.08203 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 32.13, "high": 32.22, "low": 31.81, "close": 31.95, "volume": 8989.302, "close_time": 1771891199999, "quote_volume": 287824.68564, "trades": 1886, "taker_buy_base": 2929.273, "taker_buy_quote": 93897.76743 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 31.96, "high": 32.37, "low": 31.96, "close": 32.27, "volume": 2758.56, "close_time": 1771894799999, "quote_volume": 88713.04366, "trades": 816, "taker_buy_base": 1724.625, "taker_buy_quote": 55503.19442 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 32.26, "high": 32.35, "low": 31.46, "close": 32.1, "volume": 9938.844, "close_time": 1771898399999, "quote_volume": 316873.58466, "trades": 2342, "taker_buy_base": 4796.175, "taker_buy_quote": 153327.9565 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 32.1, "high": 32.24, "low": 31.8, "close": 31.8, "volume": 9605.562, "close_time": 1771901999999, "quote_volume": 307474.7266, "trades": 1533, "taker_buy_base": 3110.032, "taker_buy_quote": 99643.5519 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 31.79, "high": 31.9, "low": 31.57, "close": 31.8, "volume": 7287.466, "close_time": 1771905599999, "quote_volume": 231301.80581, "trades": 2322, "taker_buy_base": 3970.339, "taker_buy_quote": 126082.77068 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 31.79, "high": 31.85, "low": 31.38, "close": 31.66, "volume": 6996.194, "close_time": 1771909199999, "quote_volume": 221268.84345, "trades": 1800, "taker_buy_base": 3223.442, "taker_buy_quote": 102004.51306 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 31.63, "high": 31.74, "low": 31.26, "close": 31.54, "volume": 7117.861, "close_time": 1771912799999, "quote_volume": 224025.25855, "trades": 1456, "taker_buy_base": 3039.382, "taker_buy_quote": 95585.04062 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 31.54, "high": 31.8, "low": 31.44, "close": 31.51, "volume": 4126.066, "close_time": 1771916399999, "quote_volume": 130468.18677, "trades": 1008, "taker_buy_base": 2351.807, "taker_buy_quote": 74382.96843 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 31.51, "high": 31.64, "low": 31.41, "close": 31.52, "volume": 7747.811, "close_time": 1771919999999, "quote_volume": 244202.85613, "trades": 1599, "taker_buy_base": 3715.906, "taker_buy_quote": 117076.78183 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 31.52, "high": 31.79, "low": 31.34, "close": 31.62, "volume": 3008.396, "close_time": 1771923599999, "quote_volume": 94989.209, "trades": 1001, "taker_buy_base": 1635.221, "taker_buy_quote": 51658.15888 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 31.61, "high": 31.62, "low": 31.28, "close": 31.5, "volume": 3599.736, "close_time": 1771927199999, "quote_volume": 113178.8206, "trades": 796, "taker_buy_base": 1192.591, "taker_buy_quote": 37533.75774 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 31.5, "high": 31.75, "low": 31.42, "close": 31.73, "volume": 3506.761, "close_time": 1771930799999, "quote_volume": 110618.51877, "trades": 819, "taker_buy_base": 2373.222, "taker_buy_quote": 74857.0384 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 31.73, "high": 31.81, "low": 31.6, "close": 31.73, "volume": 5180.087, "close_time": 1771934399999, "quote_volume": 164330.86766, "trades": 838, "taker_buy_base": 1912.647, "taker_buy_quote": 60693.68249 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 31.74, "high": 32.06, "low": 31.69, "close": 31.86, "volume": 5808.804, "close_time": 1771937999999, "quote_volume": 185166.24147, "trades": 1153, "taker_buy_base": 2941.192, "taker_buy_quote": 93778.2581 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 31.87, "high": 32.02, "low": 31.55, "close": 31.91, "volume": 10847.725, "close_time": 1771941599999, "quote_volume": 345634.26657, "trades": 2381, "taker_buy_base": 4578.115, "taker_buy_quote": 145927.56554 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 31.9, "high": 32.45, "low": 31.61, "close": 32.34, "volume": 15414.571, "close_time": 1771945199999, "quote_volume": 495005.06131, "trades": 3148, "taker_buy_base": 9897.735, "taker_buy_quote": 317997.08849 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 32.35, "high": 32.76, "low": 32.24, "close": 32.47, "volume": 23901.517, "close_time": 1771948799999, "quote_volume": 776651.54097, "trades": 3059, "taker_buy_base": 13358.648, "taker_buy_quote": 434019.10648 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 32.46, "high": 33.09, "low": 32.44, "close": 33.0, "volume": 27690.462, "close_time": 1771952399999, "quote_volume": 908595.79962, "trades": 3034, "taker_buy_base": 19482.153, "taker_buy_quote": 639324.24991 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 33.01, "high": 33.38, "low": 32.88, "close": 33.03, "volume": 12552.691, "close_time": 1771955999999, "quote_volume": 415726.70503, "trades": 2500, "taker_buy_base": 5816.49, "taker_buy_quote": 192571.32901 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 33.02, "high": 33.41, "low": 32.88, "close": 32.97, "volume": 9742.595, "close_time": 1771959599999, "quote_volume": 322614.37209, "trades": 1898, "taker_buy_base": 4526.677, "taker_buy_quote": 150038.70612 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 32.97, "high": 33.27, "low": 32.81, "close": 33.05, "volume": 9074.578, "close_time": 1771963199999, "quote_volume": 299978.19828, "trades": 1509, "taker_buy_base": 5524.436, "taker_buy_quote": 182613.38441 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 33.04, "high": 33.07, "low": 32.74, "close": 32.81, "volume": 4469.373, "close_time": 1771966799999, "quote_volume": 146965.52977, "trades": 818, "taker_buy_base": 2149.356, "taker_buy_quote": 70690.24785 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 32.83, "high": 32.83, "low": 32.45, "close": 32.61, "volume": 6415.719, "close_time": 1771970399999, "quote_volume": 209118.64154, "trades": 1254, "taker_buy_base": 1946.843, "taker_buy_quote": 63442.66847 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 32.61, "high": 32.81, "low": 32.44, "close": 32.48, "volume": 4197.589, "close_time": 1771973999999, "quote_volume": 136722.21594, "trades": 620, "taker_buy_base": 1182.163, "taker_buy_quote": 38574.29323 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 32.47, "high": 32.54, "low": 32.3, "close": 32.35, "volume": 5773.405, "close_time": 1771977599999, "quote_volume": 187136.32083, "trades": 1120, "taker_buy_base": 2042.453, "taker_buy_quote": 66179.67318 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 32.37, "high": 32.62, "low": 32.14, "close": 32.45, "volume": 6081.667, "close_time": 1771981199999, "quote_volume": 196609.80683, "trades": 944, "taker_buy_base": 2490.189, "taker_buy_quote": 80595.15478 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 32.45, "high": 33.95, "low": 32.43, "close": 33.54, "volume": 19970.961, "close_time": 1771984799999, "quote_volume": 668450.24406, "trades": 3741, "taker_buy_base": 9475.119, "taker_buy_quote": 317154.44668 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 33.54, "high": 33.94, "low": 33.33, "close": 33.41, "volume": 8103.382, "close_time": 1771988399999, "quote_volume": 272562.69324, "trades": 1738, "taker_buy_base": 3741.758, "taker_buy_quote": 125935.91879 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 33.4, "high": 33.42, "low": 32.9, "close": 33.0, "volume": 7291.561, "close_time": 1771991999999, "quote_volume": 241024.46255, "trades": 1296, "taker_buy_base": 2573.959, "taker_buy_quote": 85095.83577 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 32.98, "high": 33.33, "low": 32.76, "close": 33.15, "volume": 5340.859, "close_time": 1771995599999, "quote_volume": 176044.35965, "trades": 1290, "taker_buy_base": 3399.371, "taker_buy_quote": 112059.47915 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 33.16, "high": 33.26, "low": 32.68, "close": 32.86, "volume": 3337.797, "close_time": 1771999199999, "quote_volume": 110106.36273, "trades": 842, "taker_buy_base": 1391.883, "taker_buy_quote": 45928.22108 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 32.85, "high": 33.17, "low": 32.84, "close": 32.86, "volume": 2805.019, "close_time": 1772002799999, "quote_volume": 92628.91252, "trades": 733, "taker_buy_base": 1738.469, "taker_buy_quote": 57399.68299 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 32.88, "high": 33.21, "low": 32.84, "close": 33.13, "volume": 2992.113, "close_time": 1772006399999, "quote_volume": 98865.24032, "trades": 730, "taker_buy_base": 1343.226, "taker_buy_quote": 44401.67757 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 33.15, "high": 33.5, "low": 33.11, "close": 33.4, "volume": 6931.474, "close_time": 1772009999999, "quote_volume": 231125.82607, "trades": 1225, "taker_buy_base": 3293.8, "taker_buy_quote": 109767.83673 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 33.41, "high": 34.05, "low": 33.36, "close": 33.8, "volume": 23798.686, "close_time": 1772013599999, "quote_volume": 804926.98229, "trades": 3074, "taker_buy_base": 15520.765, "taker_buy_quote": 525054.56856 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 33.8, "high": 33.86, "low": 33.45, "close": 33.55, "volume": 7457.943, "close_time": 1772017199999, "quote_volume": 250820.96719, "trades": 1115, "taker_buy_base": 2845.354, "taker_buy_quote": 95733.3057 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 33.53, "high": 33.88, "low": 33.45, "close": 33.87, "volume": 6809.01, "close_time": 1772020799999, "quote_volume": 229601.73109, "trades": 1813, "taker_buy_base": 3797.067, "taker_buy_quote": 128108.94046 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 33.85, "high": 34.61, "low": 33.81, "close": 34.3, "volume": 20035.716, "close_time": 1772024399999, "quote_volume": 684237.05866, "trades": 2844, "taker_buy_base": 10469.695, "taker_buy_quote": 357884.72114 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 34.3, "high": 34.33, "low": 34.02, "close": 34.06, "volume": 12167.226, "close_time": 1772027999999, "quote_volume": 416424.68166, "trades": 1776, "taker_buy_base": 4075.704, "taker_buy_quote": 139549.70174 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 34.06, "high": 34.6, "low": 33.97, "close": 34.59, "volume": 14348.193, "close_time": 1772031599999, "quote_volume": 490675.68493, "trades": 2087, "taker_buy_base": 8284.558, "taker_buy_quote": 283411.718 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 34.59, "high": 35.11, "low": 34.08, "close": 34.81, "volume": 28187.087, "close_time": 1772035199999, "quote_volume": 976836.73635, "trades": 3623, "taker_buy_base": 14329.95, "taker_buy_quote": 496742.29423 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 34.83, "high": 35.52, "low": 34.83, "close": 35.39, "volume": 31969.772, "close_time": 1772038799999, "quote_volume": 1124749.28267, "trades": 3520, "taker_buy_base": 15041.457, "taker_buy_quote": 528492.8221 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 35.39, "high": 35.5, "low": 35.14, "close": 35.35, "volume": 17437.253, "close_time": 1772042399999, "quote_volume": 615799.98866, "trades": 3281, "taker_buy_base": 6887.268, "taker_buy_quote": 243457.43909 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 35.35, "high": 35.93, "low": 35.15, "close": 35.78, "volume": 12617.922, "close_time": 1772045999999, "quote_volume": 448618.77224, "trades": 2205, "taker_buy_base": 5991.548, "taker_buy_quote": 212833.11934 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 35.77, "high": 35.8, "low": 35.38, "close": 35.64, "volume": 9772.947, "close_time": 1772049599999, "quote_volume": 347826.3518, "trades": 1902, "taker_buy_base": 4355.562, "taker_buy_quote": 155107.0016 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 35.65, "high": 35.96, "low": 35.46, "close": 35.77, "volume": 15731.146, "close_time": 1772053199999, "quote_volume": 561099.33293, "trades": 2451, "taker_buy_base": 7594.391, "taker_buy_quote": 270908.56785 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 35.76, "high": 36.16, "low": 35.33, "close": 35.79, "volume": 13577.295, "close_time": 1772056799999, "quote_volume": 484938.1726, "trades": 2633, "taker_buy_base": 7377.373, "taker_buy_quote": 263856.40213 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 35.78, "high": 35.94, "low": 35.09, "close": 35.41, "volume": 12522.201, "close_time": 1772060399999, "quote_volume": 443742.63414, "trades": 2079, "taker_buy_base": 5777.14, "taker_buy_quote": 204838.39341 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 35.41, "high": 35.55, "low": 34.46, "close": 34.81, "volume": 20817.324, "close_time": 1772063999999, "quote_volume": 725993.24562, "trades": 3111, "taker_buy_base": 6280.025, "taker_buy_quote": 219286.21466 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 34.8, "high": 35.18, "low": 34.66, "close": 35.0, "volume": 7347.972, "close_time": 1772067599999, "quote_volume": 256854.3378, "trades": 2012, "taker_buy_base": 3591.883, "taker_buy_quote": 125554.10884 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 34.98, "high": 35.49, "low": 34.98, "close": 35.09, "volume": 8882.718, "close_time": 1772071199999, "quote_volume": 313451.34198, "trades": 2726, "taker_buy_base": 4942.698, "taker_buy_quote": 174460.99545 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 35.09, "high": 35.78, "low": 34.81, "close": 35.59, "volume": 7878.387, "close_time": 1772074799999, "quote_volume": 278160.66422, "trades": 1910, "taker_buy_base": 4487.704, "taker_buy_quote": 158299.78011 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 35.6, "high": 36.25, "low": 35.46, "close": 36.08, "volume": 9010.717, "close_time": 1772078399999, "quote_volume": 323876.72202, "trades": 1914, "taker_buy_base": 4602.449, "taker_buy_quote": 165349.81192 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 36.07, "high": 36.09, "low": 35.47, "close": 35.81, "volume": 9376.266, "close_time": 1772081999999, "quote_volume": 334657.87616, "trades": 2107, "taker_buy_base": 4633.65, "taker_buy_quote": 165317.27452 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 35.8, "high": 35.9, "low": 35.24, "close": 35.33, "volume": 13100.145, "close_time": 1772085599999, "quote_volume": 464803.89822, "trades": 2571, "taker_buy_base": 5789.49, "taker_buy_quote": 205515.76543 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 35.33, "high": 35.54, "low": 35.08, "close": 35.32, "volume": 4154.462, "close_time": 1772089199999, "quote_volume": 146470.55645, "trades": 1245, "taker_buy_base": 1882.065, "taker_buy_quote": 66371.09431 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 35.31, "high": 35.33, "low": 35.04, "close": 35.23, "volume": 3725.733, "close_time": 1772092799999, "quote_volume": 131011.62786, "trades": 912, "taker_buy_base": 2063.09, "taker_buy_quote": 72549.95159 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 35.24, "high": 35.38, "low": 35.08, "close": 35.16, "volume": 6041.929, "close_time": 1772096399999, "quote_volume": 212925.81452, "trades": 1556, "taker_buy_base": 3249.595, "taker_buy_quote": 114556.0092 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 35.15, "high": 35.72, "low": 35.04, "close": 35.66, "volume": 9600.775, "close_time": 1772099999999, "quote_volume": 340507.35301, "trades": 2096, "taker_buy_base": 4640.944, "taker_buy_quote": 164763.47965 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 35.64, "high": 35.76, "low": 35.13, "close": 35.19, "volume": 11483.182, "close_time": 1772103599999, "quote_volume": 407124.9346, "trades": 1631, "taker_buy_base": 5754.192, "taker_buy_quote": 203935.76583 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 35.19, "high": 35.28, "low": 34.91, "close": 34.92, "volume": 6793.177, "close_time": 1772107199999, "quote_volume": 238327.56638, "trades": 1268, "taker_buy_base": 3371.764, "taker_buy_quote": 118306.46157 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 34.92, "high": 35.28, "low": 34.87, "close": 35.06, "volume": 8892.483, "close_time": 1772110799999, "quote_volume": 311457.33517, "trades": 1911, "taker_buy_base": 5187.882, "taker_buy_quote": 181697.29333 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 35.06, "high": 35.14, "low": 34.86, "close": 34.94, "volume": 6133.799, "close_time": 1772114399999, "quote_volume": 214719.04335, "trades": 1383, "taker_buy_base": 2654.989, "taker_buy_quote": 92964.73482 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 34.95, "high": 35.07, "low": 34.48, "close": 34.81, "volume": 14339.992, "close_time": 1772117999999, "quote_volume": 498517.44621, "trades": 3330, "taker_buy_base": 8601.296, "taker_buy_quote": 298966.96635 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 34.78, "high": 34.86, "low": 34.28, "close": 34.62, "volume": 16319.268, "close_time": 1772121599999, "quote_volume": 562921.01581, "trades": 3129, "taker_buy_base": 7685.022, "taker_buy_quote": 265177.6792 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 34.59, "high": 34.68, "low": 33.75, "close": 33.87, "volume": 15241.108, "close_time": 1772125199999, "quote_volume": 520680.70542, "trades": 2895, "taker_buy_base": 5498.082, "taker_buy_quote": 187749.85942 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 33.86, "high": 34.21, "low": 33.75, "close": 33.87, "volume": 8147.741, "close_time": 1772128799999, "quote_volume": 277007.89505, "trades": 2116, "taker_buy_base": 3371.371, "taker_buy_quote": 114622.38025 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 33.85, "high": 34.21, "low": 33.68, "close": 34.2, "volume": 5076.347, "close_time": 1772132399999, "quote_volume": 172391.38752, "trades": 1287, "taker_buy_base": 3243.529, "taker_buy_quote": 110206.11557 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 34.19, "high": 34.57, "low": 34.16, "close": 34.43, "volume": 6370.901, "close_time": 1772135999999, "quote_volume": 219471.44765, "trades": 1527, "taker_buy_base": 3782.596, "taker_buy_quote": 130302.3338 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 34.42, "high": 34.56, "low": 34.06, "close": 34.15, "volume": 5793.333, "close_time": 1772139599999, "quote_volume": 198342.74346, "trades": 1159, "taker_buy_base": 2748.106, "taker_buy_quote": 94106.82244 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 34.12, "high": 34.32, "low": 34.12, "close": 34.18, "volume": 3822.506, "close_time": 1772143199999, "quote_volume": 130791.67998, "trades": 742, "taker_buy_base": 1403.557, "taker_buy_quote": 48012.52535 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 34.18, "high": 34.3, "low": 34.11, "close": 34.29, "volume": 2501.926, "close_time": 1772146799999, "quote_volume": 85572.65833, "trades": 604, "taker_buy_base": 1481.272, "taker_buy_quote": 50673.94355 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 34.28, "high": 34.34, "low": 34.12, "close": 34.17, "volume": 1996.491, "close_time": 1772150399999, "quote_volume": 68307.771, "trades": 485, "taker_buy_base": 1263.771, "taker_buy_quote": 43264.98248 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 34.17, "high": 34.2, "low": 33.91, "close": 34.04, "volume": 3433.954, "close_time": 1772153999999, "quote_volume": 116811.72763, "trades": 877, "taker_buy_base": 1170.26, "taker_buy_quote": 39822.91625 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 34.02, "high": 34.27, "low": 33.85, "close": 34.19, "volume": 7056.368, "close_time": 1772157599999, "quote_volume": 240041.50914, "trades": 1101, "taker_buy_base": 2715.65, "taker_buy_quote": 92391.4728 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 34.19, "high": 34.42, "low": 34.15, "close": 34.32, "volume": 3702.982, "close_time": 1772161199999, "quote_volume": 127005.69758, "trades": 972, "taker_buy_base": 1885.603, "taker_buy_quote": 64647.72748 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 34.31, "high": 34.84, "low": 34.18, "close": 34.76, "volume": 4623.343, "close_time": 1772164799999, "quote_volume": 159296.46564, "trades": 1199, "taker_buy_base": 2976.574, "taker_buy_quote": 102579.35472 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 34.76, "high": 35.55, "low": 34.7, "close": 35.36, "volume": 15072.634, "close_time": 1772168399999, "quote_volume": 531569.15365, "trades": 2413, "taker_buy_base": 8127.123, "taker_buy_quote": 286497.9045 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 35.36, "high": 35.74, "low": 35.35, "close": 35.41, "volume": 5639.622, "close_time": 1772171999999, "quote_volume": 200432.4289, "trades": 1791, "taker_buy_base": 3339.079, "taker_buy_quote": 118652.54992 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 35.41, "high": 35.48, "low": 34.88, "close": 34.95, "volume": 12401.303, "close_time": 1772175599999, "quote_volume": 434845.23991, "trades": 3172, "taker_buy_base": 3599.634, "taker_buy_quote": 126405.00352 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 34.95, "high": 35.05, "low": 34.64, "close": 35.03, "volume": 6979.417, "close_time": 1772179199999, "quote_volume": 243136.06089, "trades": 1845, "taker_buy_base": 3285.812, "taker_buy_quote": 114479.88646 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 35.01, "high": 35.27, "low": 34.96, "close": 35.17, "volume": 7487.164, "close_time": 1772182799999, "quote_volume": 263406.36858, "trades": 1228, "taker_buy_base": 3878.623, "taker_buy_quote": 136467.5467 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 35.16, "high": 35.31, "low": 34.82, "close": 34.86, "volume": 5534.391, "close_time": 1772186399999, "quote_volume": 194490.79106, "trades": 1195, "taker_buy_base": 3389.739, "taker_buy_quote": 119152.35382 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 34.85, "high": 34.93, "low": 34.29, "close": 34.37, "volume": 16968.004, "close_time": 1772189999999, "quote_volume": 587104.39255, "trades": 2555, "taker_buy_base": 6644.419, "taker_buy_quote": 229908.06783 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 34.36, "high": 34.75, "low": 34.05, "close": 34.24, "volume": 10137.838, "close_time": 1772193599999, "quote_volume": 348654.6612, "trades": 2015, "taker_buy_base": 5534.894, "taker_buy_quote": 190384.73924 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 34.25, "high": 34.43, "low": 33.96, "close": 34.13, "volume": 20045.553, "close_time": 1772197199999, "quote_volume": 685054.99685, "trades": 2991, "taker_buy_base": 7801.956, "taker_buy_quote": 266784.88744 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 34.11, "high": 34.27, "low": 33.73, "close": 34.17, "volume": 15705.996, "close_time": 1772200799999, "quote_volume": 534015.97592, "trades": 2413, "taker_buy_base": 5919.823, "taker_buy_quote": 201186.40872 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 34.16, "high": 34.2, "low": 33.64, "close": 33.74, "volume": 6702.684, "close_time": 1772204399999, "quote_volume": 226765.37604, "trades": 1757, "taker_buy_base": 2598.793, "taker_buy_quote": 87929.68465 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 33.73, "high": 33.99, "low": 33.62, "close": 33.81, "volume": 6555.587, "close_time": 1772207999999, "quote_volume": 221778.49459, "trades": 1555, "taker_buy_base": 2726.946, "taker_buy_quote": 92245.29431 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 33.81, "high": 33.88, "low": 33.38, "close": 33.45, "volume": 6492.697, "close_time": 1772211599999, "quote_volume": 218177.16565, "trades": 1560, "taker_buy_base": 2022.096, "taker_buy_quote": 68015.93517 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 33.45, "high": 33.82, "low": 33.15, "close": 33.78, "volume": 5275.389, "close_time": 1772215199999, "quote_volume": 176243.32176, "trades": 1475, "taker_buy_base": 2657.513, "taker_buy_quote": 88822.31951 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 33.77, "high": 33.88, "low": 33.46, "close": 33.51, "volume": 2618.405, "close_time": 1772218799999, "quote_volume": 88051.51321, "trades": 798, "taker_buy_base": 1077.082, "taker_buy_quote": 36253.49104 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 33.49, "high": 33.52, "low": 33.13, "close": 33.29, "volume": 2714.179, "close_time": 1772222399999, "quote_volume": 90351.71538, "trades": 897, "taker_buy_base": 1504.648, "taker_buy_quote": 50097.32439 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 33.3, "high": 33.54, "low": 33.26, "close": 33.41, "volume": 7627.359, "close_time": 1772225999999, "quote_volume": 254897.05276, "trades": 1439, "taker_buy_base": 5808.428, "taker_buy_quote": 194164.97712 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 33.41, "high": 33.5, "low": 33.0, "close": 33.1, "volume": 4077.846, "close_time": 1772229599999, "quote_volume": 135601.62491, "trades": 1194, "taker_buy_base": 2167.256, "taker_buy_quote": 72062.63006 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 33.11, "high": 33.13, "low": 32.48, "close": 33.05, "volume": 8025.086, "close_time": 1772233199999, "quote_volume": 263557.00292, "trades": 1743, "taker_buy_base": 3426.472, "taker_buy_quote": 112664.20833 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 33.04, "high": 33.28, "low": 33.03, "close": 33.28, "volume": 2435.922, "close_time": 1772236799999, "quote_volume": 80844.71377, "trades": 599, "taker_buy_base": 1107.417, "taker_buy_quote": 36752.76106 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 33.28, "high": 33.49, "low": 33.23, "close": 33.44, "volume": 3653.667, "close_time": 1772240399999, "quote_volume": 121916.58694, "trades": 784, "taker_buy_base": 2544.91, "taker_buy_quote": 84923.86485 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 33.45, "high": 33.47, "low": 33.09, "close": 33.09, "volume": 1923.79, "close_time": 1772243999999, "quote_volume": 63907.59099, "trades": 461, "taker_buy_base": 450.08, "taker_buy_quote": 14979.37186 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 33.09, "high": 33.33, "low": 33.0, "close": 33.28, "volume": 2108.637, "close_time": 1772247599999, "quote_volume": 69987.65874, "trades": 492, "taker_buy_base": 1221.298, "taker_buy_quote": 40555.36203 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 33.27, "high": 33.27, "low": 32.96, "close": 33.05, "volume": 1219.372, "close_time": 1772251199999, "quote_volume": 40337.25235, "trades": 398, "taker_buy_base": 408.854, "taker_buy_quote": 13519.69505 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 33.04, "high": 33.08, "low": 32.8, "close": 32.97, "volume": 3199.825, "close_time": 1772254799999, "quote_volume": 105491.86221, "trades": 595, "taker_buy_base": 1927.928, "taker_buy_quote": 63558.12516 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 32.98, "high": 33.0, "low": 32.68, "close": 32.78, "volume": 2161.975, "close_time": 1772258399999, "quote_volume": 70908.93933, "trades": 585, "taker_buy_base": 712.904, "taker_buy_quote": 23398.12672 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 32.79, "high": 32.79, "low": 30.65, "close": 30.78, "volume": 55196.972, "close_time": 1772261999999, "quote_volume": 1736760.38037, "trades": 8231, "taker_buy_base": 16930.495, "taker_buy_quote": 533497.3145 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 30.77, "high": 31.66, "low": 30.57, "close": 31.15, "volume": 20731.51, "close_time": 1772265599999, "quote_volume": 645706.22019, "trades": 5128, "taker_buy_base": 10906.627, "taker_buy_quote": 339496.17496 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 31.15, "high": 31.17, "low": 30.83, "close": 30.85, "volume": 8509.252, "close_time": 1772269199999, "quote_volume": 263876.3407, "trades": 1741, "taker_buy_base": 3150.763, "taker_buy_quote": 97748.2953 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 30.86, "high": 31.19, "low": 30.72, "close": 30.99, "volume": 13414.303, "close_time": 1772272799999, "quote_volume": 415228.15228, "trades": 2309, "taker_buy_base": 6282.2, "taker_buy_quote": 194313.21805 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 30.98, "high": 31.31, "low": 30.76, "close": 31.11, "volume": 8086.778, "close_time": 1772276399999, "quote_volume": 251258.28759, "trades": 1834, "taker_buy_base": 4559.739, "taker_buy_quote": 141791.11778 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 31.12, "high": 31.27, "low": 30.9, "close": 30.93, "volume": 6608.911, "close_time": 1772279999999, "quote_volume": 205924.96504, "trades": 1180, "taker_buy_base": 3152.027, "taker_buy_quote": 98314.56265 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 30.95, "high": 31.17, "low": 30.87, "close": 31.03, "volume": 7849.099, "close_time": 1772283599999, "quote_volume": 243573.20098, "trades": 1121, "taker_buy_base": 2633.429, "taker_buy_quote": 81765.43023 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 31.04, "high": 31.72, "low": 30.71, "close": 31.68, "volume": 9766.64, "close_time": 1772287199999, "quote_volume": 304814.08373, "trades": 2155, "taker_buy_base": 5924.858, "taker_buy_quote": 184910.61601 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 31.7, "high": 32.15, "low": 31.53, "close": 31.6, "volume": 30630.251, "close_time": 1772290799999, "quote_volume": 977108.04245, "trades": 4514, "taker_buy_base": 17245.197, "taker_buy_quote": 550380.94034 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 31.62, "high": 31.96, "low": 31.33, "close": 31.76, "volume": 16256.474, "close_time": 1772294399999, "quote_volume": 515009.78071, "trades": 2479, "taker_buy_base": 8659.744, "taker_buy_quote": 274575.09702 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 31.75, "high": 31.98, "low": 31.57, "close": 31.89, "volume": 8764.285, "close_time": 1772297999999, "quote_volume": 278491.64787, "trades": 1561, "taker_buy_base": 5546.432, "taker_buy_quote": 176372.55453 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 31.88, "high": 31.88, "low": 30.87, "close": 31.33, "volume": 75100.326, "close_time": 1772301599999, "quote_volume": 2342569.82463, "trades": 8826, "taker_buy_base": 37010.023, "taker_buy_quote": 1154055.79896 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 31.31, "high": 32.09, "low": 31.15, "close": 31.81, "volume": 16053.601, "close_time": 1772305199999, "quote_volume": 505344.83736, "trades": 2819, "taker_buy_base": 9754.608, "taker_buy_quote": 307242.31108 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 31.82, "high": 32.45, "low": 31.63, "close": 32.12, "volume": 8541.358, "close_time": 1772308799999, "quote_volume": 273586.38598, "trades": 1980, "taker_buy_base": 3782.653, "taker_buy_quote": 120990.43743 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 32.12, "high": 32.92, "low": 32.04, "close": 32.89, "volume": 20846.492, "close_time": 1772312399999, "quote_volume": 676428.74869, "trades": 3494, "taker_buy_base": 15591.603, "taker_buy_quote": 505336.29856 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 32.9, "high": 32.92, "low": 32.34, "close": 32.51, "volume": 7848.499, "close_time": 1772315999999, "quote_volume": 255816.10756, "trades": 1744, "taker_buy_base": 2933.571, "taker_buy_quote": 95550.8152 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 32.53, "high": 33.28, "low": 32.53, "close": 33.07, "volume": 10297.737, "close_time": 1772319599999, "quote_volume": 339820.75458, "trades": 2150, "taker_buy_base": 6825.278, "taker_buy_quote": 225159.54895 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 33.06, "high": 33.22, "low": 32.81, "close": 32.84, "volume": 9683.267, "close_time": 1772323199999, "quote_volume": 319551.25053, "trades": 1658, "taker_buy_base": 4762.793, "taker_buy_quote": 157358.26639 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 32.86, "high": 33.2, "low": 32.69, "close": 32.85, "volume": 6980.372, "close_time": 1772326799999, "quote_volume": 229725.02841, "trades": 2487, "taker_buy_base": 2964.596, "taker_buy_quote": 97615.56414 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 32.84, "high": 34.1, "low": 32.49, "close": 33.78, "volume": 16780.904, "close_time": 1772330399999, "quote_volume": 558036.08339, "trades": 4732, "taker_buy_base": 7281.184, "taker_buy_quote": 242825.20926 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 33.79, "high": 34.54, "low": 33.78, "close": 34.05, "volume": 18446.985, "close_time": 1772333999999, "quote_volume": 630179.4665, "trades": 7103, "taker_buy_base": 10513.745, "taker_buy_quote": 359360.65762 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 34.03, "high": 34.23, "low": 33.81, "close": 33.9, "volume": 7954.533, "close_time": 1772337599999, "quote_volume": 270843.18089, "trades": 2080, "taker_buy_base": 3810.735, "taker_buy_quote": 129729.17877 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 33.91, "high": 34.0, "low": 33.46, "close": 33.93, "volume": 9262.433, "close_time": 1772341199999, "quote_volume": 313009.32489, "trades": 2218, "taker_buy_base": 3663.769, "taker_buy_quote": 123832.59164 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 33.93, "high": 34.18, "low": 33.85, "close": 33.89, "volume": 5123.991, "close_time": 1772344799999, "quote_volume": 174013.61818, "trades": 1648, "taker_buy_base": 2649.317, "taker_buy_quote": 90000.58585 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 33.89, "high": 33.92, "low": 33.4, "close": 33.57, "volume": 6585.658, "close_time": 1772348399999, "quote_volume": 221570.6674, "trades": 3052, "taker_buy_base": 3279.976, "taker_buy_quote": 110344.46369 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 33.57, "high": 33.97, "low": 33.53, "close": 33.8, "volume": 3442.989, "close_time": 1772351999999, "quote_volume": 116174.6515, "trades": 1107, "taker_buy_base": 2348.594, "taker_buy_quote": 79243.72977 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 33.8, "high": 33.94, "low": 32.96, "close": 33.07, "volume": 10369.376, "close_time": 1772355599999, "quote_volume": 346654.83611, "trades": 2354, "taker_buy_base": 3575.076, "taker_buy_quote": 119496.52309 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 33.08, "high": 33.32, "low": 32.86, "close": 32.92, "volume": 5476.114, "close_time": 1772359199999, "quote_volume": 181079.78779, "trades": 2145, "taker_buy_base": 2477.966, "taker_buy_quote": 81909.70635 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 32.92, "high": 33.18, "low": 32.76, "close": 33.14, "volume": 7582.971, "close_time": 1772362799999, "quote_volume": 249568.51377, "trades": 2493, "taker_buy_base": 4330.866, "taker_buy_quote": 142645.70857 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 33.13, "high": 33.24, "low": 32.92, "close": 32.95, "volume": 2748.122, "close_time": 1772366399999, "quote_volume": 90881.43908, "trades": 961, "taker_buy_base": 1593.62, "taker_buy_quote": 52728.14252 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 32.94, "high": 32.98, "low": 32.61, "close": 32.67, "volume": 3988.969, "close_time": 1772369999999, "quote_volume": 130849.70261, "trades": 1216, "taker_buy_base": 1484.2, "taker_buy_quote": 48701.93962 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 32.68, "high": 33.47, "low": 32.38, "close": 33.25, "volume": 35729.775, "close_time": 1772373599999, "quote_volume": 1166007.39635, "trades": 5546, "taker_buy_base": 10100.05, "taker_buy_quote": 330337.078 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 33.25, "high": 33.46, "low": 32.19, "close": 32.41, "volume": 47951.996, "close_time": 1772377199999, "quote_volume": 1571539.56888, "trades": 9851, "taker_buy_base": 21309.771, "taker_buy_quote": 697837.96316 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 32.39, "high": 32.83, "low": 32.37, "close": 32.54, "volume": 13726.207, "close_time": 1772380799999, "quote_volume": 448513.86346, "trades": 2804, "taker_buy_base": 7255.125, "taker_buy_quote": 237238.48495 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 32.58, "high": 32.97, "low": 32.22, "close": 32.38, "volume": 13432.487, "close_time": 1772384399999, "quote_volume": 438309.48005, "trades": 5737, "taker_buy_base": 4458.274, "taker_buy_quote": 145384.24406 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 32.39, "high": 32.42, "low": 31.84, "close": 31.99, "volume": 8697.0, "close_time": 1772387999999, "quote_volume": 279109.59549, "trades": 2256, "taker_buy_base": 4167.351, "taker_buy_quote": 133813.46938 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 32.0, "high": 32.51, "low": 31.97, "close": 32.13, "volume": 5720.208, "close_time": 1772391599999, "quote_volume": 184583.4184, "trades": 1808, "taker_buy_base": 2945.534, "taker_buy_quote": 95027.85275 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 32.13, "high": 32.14, "low": 31.61, "close": 31.63, "volume": 7410.341, "close_time": 1772395199999, "quote_volume": 235895.71425, "trades": 1473, "taker_buy_base": 4566.682, "taker_buy_quote": 145478.21099 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 31.63, "high": 31.63, "low": 31.04, "close": 31.26, "volume": 12333.044, "close_time": 1772398799999, "quote_volume": 385743.51718, "trades": 2336, "taker_buy_base": 5666.191, "taker_buy_quote": 177106.92473 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 31.25, "high": 31.72, "low": 31.25, "close": 31.66, "volume": 17065.602, "close_time": 1772402399999, "quote_volume": 539029.07744, "trades": 1743, "taker_buy_base": 13970.859, "taker_buy_quote": 441578.57424 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 31.66, "high": 32.29, "low": 31.6, "close": 31.61, "volume": 9458.912, "close_time": 1772405999999, "quote_volume": 301328.46255, "trades": 2313, "taker_buy_base": 4285.055, "taker_buy_quote": 136691.46623 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 31.6, "high": 32.03, "low": 31.58, "close": 31.86, "volume": 3492.373, "close_time": 1772409599999, "quote_volume": 111316.50152, "trades": 897, "taker_buy_base": 1753.58, "taker_buy_quote": 55930.9045 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 31.87, "high": 32.64, "low": 31.85, "close": 32.53, "volume": 9425.216, "close_time": 1772413199999, "quote_volume": 306082.11697, "trades": 1687, "taker_buy_base": 3456.175, "taker_buy_quote": 111816.66728 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 32.53, "high": 32.77, "low": 32.31, "close": 32.44, "volume": 33384.505, "close_time": 1772416799999, "quote_volume": 1086816.22136, "trades": 2785, "taker_buy_base": 13270.109, "taker_buy_quote": 432389.25427 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 32.45, "high": 32.57, "low": 32.07, "close": 32.17, "volume": 5353.285, "close_time": 1772420399999, "quote_volume": 172765.74446, "trades": 1145, "taker_buy_base": 2148.02, "taker_buy_quote": 69335.14335 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 32.17, "high": 32.67, "low": 31.97, "close": 32.5, "volume": 8173.678, "close_time": 1772423999999, "quote_volume": 264426.24765, "trades": 2209, "taker_buy_base": 5471.447, "taker_buy_quote": 177043.19767 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 32.52, "high": 32.53, "low": 32.21, "close": 32.33, "volume": 4392.6, "close_time": 1772427599999, "quote_volume": 142217.72979, "trades": 1270, "taker_buy_base": 2320.225, "taker_buy_quote": 75083.14824 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 32.33, "high": 32.36, "low": 32.08, "close": 32.09, "volume": 3972.057, "close_time": 1772431199999, "quote_volume": 127842.36702, "trades": 1277, "taker_buy_base": 1462.64, "taker_buy_quote": 47115.64183 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 32.09, "high": 32.09, "low": 31.63, "close": 31.81, "volume": 4705.93, "close_time": 1772434799999, "quote_volume": 149887.05755, "trades": 1161, "taker_buy_base": 1879.25, "taker_buy_quote": 59841.52481 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 31.8, "high": 31.8, "low": 31.44, "close": 31.68, "volume": 3568.841, "close_time": 1772438399999, "quote_volume": 112694.91616, "trades": 888, "taker_buy_base": 1570.984, "taker_buy_quote": 49655.53706 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 31.67, "high": 31.99, "low": 31.4, "close": 31.92, "volume": 7104.977, "close_time": 1772441999999, "quote_volume": 225280.50353, "trades": 1257, "taker_buy_base": 3576.76, "taker_buy_quote": 113622.03737 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 31.92, "high": 32.25, "low": 31.92, "close": 32.03, "volume": 7285.302, "close_time": 1772445599999, "quote_volume": 233983.14695, "trades": 1275, "taker_buy_base": 4779.225, "taker_buy_quote": 153520.09384 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 32.01, "high": 32.11, "low": 31.9, "close": 32.01, "volume": 3312.437, "close_time": 1772449199999, "quote_volume": 105960.37742, "trades": 701, "taker_buy_base": 1482.65, "taker_buy_quote": 47469.05303 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 32.01, "high": 32.03, "low": 31.84, "close": 31.95, "volume": 4062.211, "close_time": 1772452799999, "quote_volume": 129738.56781, "trades": 756, "taker_buy_base": 2170.786, "taker_buy_quote": 69362.85039 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 31.96, "high": 32.1, "low": 31.84, "close": 31.94, "volume": 4370.149, "close_time": 1772456399999, "quote_volume": 139796.69939, "trades": 866, "taker_buy_base": 1928.972, "taker_buy_quote": 61661.22906 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 31.92, "high": 32.09, "low": 31.79, "close": 31.92, "volume": 5684.638, "close_time": 1772459999999, "quote_volume": 181297.18561, "trades": 1219, "taker_buy_base": 2284.429, "taker_buy_quote": 72857.07956 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 31.91, "high": 33.1, "low": 31.83, "close": 32.92, "volume": 18764.168, "close_time": 1772463599999, "quote_volume": 609697.37524, "trades": 3555, "taker_buy_base": 12577.054, "taker_buy_quote": 408189.3016 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 32.95, "high": 34.36, "low": 32.83, "close": 33.91, "volume": 51241.811, "close_time": 1772467199999, "quote_volume": 1734409.83753, "trades": 7745, "taker_buy_base": 32044.402, "taker_buy_quote": 1087520.59522 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 33.92, "high": 35.16, "low": 33.91, "close": 34.57, "volume": 63681.554, "close_time": 1772470799999, "quote_volume": 2199878.17994, "trades": 8720, "taker_buy_base": 33247.787, "taker_buy_quote": 1149037.80889 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 34.58, "high": 35.0, "low": 34.23, "close": 34.84, "volume": 22889.765, "close_time": 1772474399999, "quote_volume": 792891.07116, "trades": 5848, "taker_buy_base": 11440.214, "taker_buy_quote": 396113.81176 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 34.86, "high": 34.9, "low": 34.32, "close": 34.76, "volume": 13227.752, "close_time": 1772477999999, "quote_volume": 459175.54209, "trades": 4626, "taker_buy_base": 6717.379, "taker_buy_quote": 233236.47892 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 34.77, "high": 35.11, "low": 34.51, "close": 34.9, "volume": 12163.726, "close_time": 1772481599999, "quote_volume": 423580.78192, "trades": 4071, "taker_buy_base": 7089.871, "taker_buy_quote": 246948.98837 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 34.9, "high": 35.17, "low": 34.32, "close": 34.55, "volume": 13937.884, "close_time": 1772485199999, "quote_volume": 482973.31406, "trades": 4595, "taker_buy_base": 6204.999, "taker_buy_quote": 215211.69338 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 34.56, "high": 34.85, "low": 34.34, "close": 34.73, "volume": 6932.644, "close_time": 1772488799999, "quote_volume": 240206.56105, "trades": 2342, "taker_buy_base": 3594.614, "taker_buy_quote": 124621.93929 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 34.74, "high": 35.24, "low": 34.74, "close": 34.92, "volume": 12521.79, "close_time": 1772492399999, "quote_volume": 438568.00802, "trades": 3110, "taker_buy_base": 7703.752, "taker_buy_quote": 269886.12523 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 34.91, "high": 34.95, "low": 34.5, "close": 34.8, "volume": 6934.101, "close_time": 1772495999999, "quote_volume": 240647.09854, "trades": 1690, "taker_buy_base": 2710.754, "taker_buy_quote": 94017.10151 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 34.8, "high": 34.94, "low": 34.28, "close": 34.69, "volume": 8060.906, "close_time": 1772499599999, "quote_volume": 277748.66942, "trades": 1824, "taker_buy_base": 2648.047, "taker_buy_quote": 91302.58215 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 34.67, "high": 34.93, "low": 34.39, "close": 34.42, "volume": 4575.018, "close_time": 1772503199999, "quote_volume": 158524.51005, "trades": 1720, "taker_buy_base": 2482.395, "taker_buy_quote": 85962.87137 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 34.42, "high": 34.43, "low": 33.95, "close": 34.31, "volume": 8513.17, "close_time": 1772506799999, "quote_volume": 291070.00248, "trades": 2060, "taker_buy_base": 3834.697, "taker_buy_quote": 131165.83454 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 34.29, "high": 34.38, "low": 33.85, "close": 33.94, "volume": 6087.443, "close_time": 1772510399999, "quote_volume": 207471.31412, "trades": 1662, "taker_buy_base": 2290.775, "taker_buy_quote": 78064.06417 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 33.97, "high": 34.27, "low": 33.85, "close": 33.93, "volume": 3979.782, "close_time": 1772513999999, "quote_volume": 135651.11782, "trades": 1460, "taker_buy_base": 2239.834, "taker_buy_quote": 76359.66879 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 33.93, "high": 34.51, "low": 33.83, "close": 34.06, "volume": 4435.162, "close_time": 1772517599999, "quote_volume": 151718.69455, "trades": 1561, "taker_buy_base": 2626.156, "taker_buy_quote": 89966.74161 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 34.04, "high": 34.28, "low": 33.86, "close": 34.01, "volume": 6398.672, "close_time": 1772521199999, "quote_volume": 218181.16657, "trades": 1570, "taker_buy_base": 3286.586, "taker_buy_quote": 112046.11563 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 34.0, "high": 34.25, "low": 33.92, "close": 34.03, "volume": 4401.636, "close_time": 1772524799999, "quote_volume": 149846.04159, "trades": 1050, "taker_buy_base": 2575.671, "taker_buy_quote": 87658.02214 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 34.03, "high": 34.19, "low": 33.33, "close": 33.36, "volume": 5897.608, "close_time": 1772528399999, "quote_volume": 198777.2296, "trades": 1715, "taker_buy_base": 1989.1, "taker_buy_quote": 67046.03925 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 33.36, "high": 33.75, "low": 33.07, "close": 33.13, "volume": 10572.5, "close_time": 1772531999999, "quote_volume": 351582.79333, "trades": 2509, "taker_buy_base": 3457.702, "taker_buy_quote": 115200.98162 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 33.14, "high": 33.23, "low": 32.97, "close": 33.23, "volume": 5711.737, "close_time": 1772535599999, "quote_volume": 189067.26788, "trades": 1589, "taker_buy_base": 3381.099, "taker_buy_quote": 111958.4477 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 33.22, "high": 33.33, "low": 32.89, "close": 33.2, "volume": 3094.803, "close_time": 1772539199999, "quote_volume": 102497.72046, "trades": 1181, "taker_buy_base": 1437.337, "taker_buy_quote": 47637.71904 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 33.2, "high": 33.8, "low": 33.2, "close": 33.43, "volume": 9007.106, "close_time": 1772542799999, "quote_volume": 301463.95802, "trades": 2179, "taker_buy_base": 4565.427, "taker_buy_quote": 152797.80901 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 33.44, "high": 33.49, "low": 32.87, "close": 32.92, "volume": 4718.614, "close_time": 1772546399999, "quote_volume": 156160.53249, "trades": 1524, "taker_buy_base": 1315.015, "taker_buy_quote": 43561.92402 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 32.91, "high": 33.33, "low": 32.43, "close": 32.67, "volume": 10000.478, "close_time": 1772549999999, "quote_volume": 328588.70766, "trades": 3283, "taker_buy_base": 4863.978, "taker_buy_quote": 159993.8072 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 32.65, "high": 33.3, "low": 32.38, "close": 33.1, "volume": 7162.688, "close_time": 1772553599999, "quote_volume": 234877.80673, "trades": 2994, "taker_buy_base": 2593.305, "taker_buy_quote": 85106.45182 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 33.09, "high": 33.81, "low": 32.8, "close": 33.36, "volume": 15141.042, "close_time": 1772557199999, "quote_volume": 505381.35673, "trades": 4071, "taker_buy_base": 7364.288, "taker_buy_quote": 246017.8428 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 33.38, "high": 33.74, "low": 32.99, "close": 33.65, "volume": 6853.324, "close_time": 1772560799999, "quote_volume": 228724.13553, "trades": 2098, "taker_buy_base": 3721.192, "taker_buy_quote": 124319.80948 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 33.65, "high": 34.21, "low": 33.45, "close": 33.94, "volume": 10465.305, "close_time": 1772564399999, "quote_volume": 354938.51879, "trades": 2674, "taker_buy_base": 6850.008, "taker_buy_quote": 232384.88574 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 33.95, "high": 34.12, "low": 33.73, "close": 33.81, "volume": 4458.038, "close_time": 1772567999999, "quote_volume": 151252.5662, "trades": 1774, "taker_buy_base": 2660.533, "taker_buy_quote": 90284.85199 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 33.81, "high": 33.83, "low": 33.47, "close": 33.52, "volume": 3435.721, "close_time": 1772571599999, "quote_volume": 115710.56835, "trades": 1237, "taker_buy_base": 1713.101, "taker_buy_quote": 57712.38493 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 33.53, "high": 33.62, "low": 33.17, "close": 33.35, "volume": 5527.566, "close_time": 1772575199999, "quote_volume": 184483.53853, "trades": 1513, "taker_buy_base": 3023.713, "taker_buy_quote": 101025.45297 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 33.34, "high": 33.92, "low": 33.33, "close": 33.8, "volume": 3689.054, "close_time": 1772578799999, "quote_volume": 124278.14809, "trades": 1003, "taker_buy_base": 1966.918, "taker_buy_quote": 66261.31697 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 33.78, "high": 34.38, "low": 33.75, "close": 34.2, "volume": 16633.311, "close_time": 1772582399999, "quote_volume": 567952.77444, "trades": 2746, "taker_buy_base": 5849.546, "taker_buy_quote": 199601.86974 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 34.21, "high": 34.79, "low": 34.15, "close": 34.54, "volume": 16791.51, "close_time": 1772585999999, "quote_volume": 580379.70173, "trades": 3992, "taker_buy_base": 7870.144, "taker_buy_quote": 272117.09936 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 34.54, "high": 34.72, "low": 34.23, "close": 34.43, "volume": 9006.695, "close_time": 1772589599999, "quote_volume": 310596.49574, "trades": 2801, "taker_buy_base": 4342.579, "taker_buy_quote": 149734.38284 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 34.41, "high": 34.5, "low": 34.02, "close": 34.39, "volume": 8529.64, "close_time": 1772593199999, "quote_volume": 292284.09507, "trades": 2547, "taker_buy_base": 4885.77, "taker_buy_quote": 167561.73344 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 34.36, "high": 34.6, "low": 33.61, "close": 33.88, "volume": 10452.656, "close_time": 1772596799999, "quote_volume": 357607.36594, "trades": 2986, "taker_buy_base": 6928.795, "taker_buy_quote": 237212.89431 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 33.88, "high": 34.06, "low": 33.7, "close": 34.02, "volume": 4541.977, "close_time": 1772600399999, "quote_volume": 153931.88026, "trades": 1545, "taker_buy_base": 2681.221, "taker_buy_quote": 90886.29036 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 34.01, "high": 34.06, "low": 33.59, "close": 33.98, "volume": 5014.921, "close_time": 1772603999999, "quote_volume": 169970.2158, "trades": 1238, "taker_buy_base": 2539.339, "taker_buy_quote": 86148.86085 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 33.98, "high": 34.28, "low": 33.78, "close": 34.1, "volume": 4253.06, "close_time": 1772607599999, "quote_volume": 144770.52476, "trades": 1276, "taker_buy_base": 2799.339, "taker_buy_quote": 95280.42592 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 34.1, "high": 34.95, "low": 34.01, "close": 34.68, "volume": 8429.952, "close_time": 1772611199999, "quote_volume": 291312.17908, "trades": 1939, "taker_buy_base": 4749.412, "taker_buy_quote": 163964.63467 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 34.67, "high": 35.46, "low": 34.25, "close": 35.34, "volume": 23312.558, "close_time": 1772614799999, "quote_volume": 815189.53984, "trades": 3889, "taker_buy_base": 15255.393, "taker_buy_quote": 533871.20553 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 35.35, "high": 35.89, "low": 35.15, "close": 35.44, "volume": 24346.749, "close_time": 1772618399999, "quote_volume": 864240.59497, "trades": 5104, "taker_buy_base": 14944.194, "taker_buy_quote": 530602.99417 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 35.45, "high": 35.49, "low": 34.73, "close": 34.81, "volume": 21018.907, "close_time": 1772621999999, "quote_volume": 739444.1732, "trades": 3501, "taker_buy_base": 7509.085, "taker_buy_quote": 264056.66211 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 34.82, "high": 35.08, "low": 34.53, "close": 34.81, "volume": 7527.053, "close_time": 1772625599999, "quote_volume": 261574.16233, "trades": 2009, "taker_buy_base": 3904.055, "taker_buy_quote": 135683.11301 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 34.81, "high": 34.96, "low": 34.54, "close": 34.95, "volume": 6208.857, "close_time": 1772629199999, "quote_volume": 215831.95832, "trades": 2088, "taker_buy_base": 3809.469, "taker_buy_quote": 132411.35889 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 34.93, "high": 35.57, "low": 34.91, "close": 35.52, "volume": 12031.961, "close_time": 1772632799999, "quote_volume": 424489.3029, "trades": 2461, "taker_buy_base": 6535.854, "taker_buy_quote": 230586.69201 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 35.51, "high": 35.78, "low": 34.62, "close": 34.98, "volume": 25312.378, "close_time": 1772636399999, "quote_volume": 893052.83899, "trades": 7343, "taker_buy_base": 11721.996, "taker_buy_quote": 414093.52391 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 34.99, "high": 36.05, "low": 34.99, "close": 36.02, "volume": 23417.872, "close_time": 1772639999999, "quote_volume": 831511.19469, "trades": 4539, "taker_buy_base": 14960.595, "taker_buy_quote": 532211.74606 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 36.01, "high": 36.29, "low": 35.25, "close": 35.54, "volume": 33458.549, "close_time": 1772643599999, "quote_volume": 1201424.47951, "trades": 4193, "taker_buy_base": 13702.529, "taker_buy_quote": 491865.29695 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 35.52, "high": 35.68, "low": 35.13, "close": 35.31, "volume": 7092.842, "close_time": 1772647199999, "quote_volume": 250939.43205, "trades": 2134, "taker_buy_base": 3472.206, "taker_buy_quote": 122961.20759 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 35.32, "high": 35.8, "low": 35.14, "close": 35.73, "volume": 7878.754, "close_time": 1772650799999, "quote_volume": 279418.80301, "trades": 2119, "taker_buy_base": 5137.666, "taker_buy_quote": 182247.52502 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 35.71, "high": 36.15, "low": 35.51, "close": 36.0, "volume": 23031.241, "close_time": 1772654399999, "quote_volume": 826388.3585, "trades": 2680, "taker_buy_base": 17809.126, "taker_buy_quote": 639371.52898 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 35.99, "high": 36.31, "low": 35.72, "close": 35.73, "volume": 11210.301, "close_time": 1772657999999, "quote_volume": 404499.64314, "trades": 2379, "taker_buy_base": 6594.17, "taker_buy_quote": 237964.26599 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 35.72, "high": 35.74, "low": 35.4, "close": 35.5, "volume": 7706.275, "close_time": 1772661599999, "quote_volume": 274049.62163, "trades": 1555, "taker_buy_base": 3179.186, "taker_buy_quote": 113053.957 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 35.52, "high": 35.69, "low": 35.14, "close": 35.19, "volume": 4210.345, "close_time": 1772665199999, "quote_volume": 148785.86429, "trades": 1122, "taker_buy_base": 1716.389, "taker_buy_quote": 60670.50952 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 35.19, "high": 35.28, "low": 34.76, "close": 35.07, "volume": 5507.094, "close_time": 1772668799999, "quote_volume": 193009.36127, "trades": 1534, "taker_buy_base": 3271.263, "taker_buy_quote": 114745.38542 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 35.07, "high": 35.33, "low": 34.83, "close": 35.17, "volume": 3769.031, "close_time": 1772672399999, "quote_volume": 132227.85305, "trades": 1306, "taker_buy_base": 2417.777, "taker_buy_quote": 84868.81337 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 35.16, "high": 35.48, "low": 34.66, "close": 34.76, "volume": 5451.511, "close_time": 1772675999999, "quote_volume": 190987.25566, "trades": 1716, "taker_buy_base": 2580.702, "taker_buy_quote": 90525.32213 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 34.76, "high": 35.15, "low": 34.76, "close": 35.0, "volume": 4334.897, "close_time": 1772679599999, "quote_volume": 151661.11129, "trades": 1144, "taker_buy_base": 2194.124, "taker_buy_quote": 76777.17716 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 34.99, "high": 35.01, "low": 34.7, "close": 34.83, "volume": 3022.883, "close_time": 1772683199999, "quote_volume": 105321.74353, "trades": 913, "taker_buy_base": 1251.172, "taker_buy_quote": 43602.67488 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 34.82, "high": 34.94, "low": 34.6, "close": 34.82, "volume": 3549.321, "close_time": 1772686799999, "quote_volume": 123427.74415, "trades": 887, "taker_buy_base": 1758.281, "taker_buy_quote": 61148.3278 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 34.83, "high": 34.92, "low": 34.46, "close": 34.57, "volume": 2681.867, "close_time": 1772690399999, "quote_volume": 92964.82089, "trades": 770, "taker_buy_base": 1027.707, "taker_buy_quote": 35655.19203 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 34.58, "high": 34.71, "low": 34.25, "close": 34.59, "volume": 6169.905, "close_time": 1772693999999, "quote_volume": 212697.49363, "trades": 1224, "taker_buy_base": 3447.94, "taker_buy_quote": 118828.39134 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 34.6, "high": 34.81, "low": 34.41, "close": 34.54, "volume": 7798.403, "close_time": 1772697599999, "quote_volume": 269924.02992, "trades": 1306, "taker_buy_base": 4142.635, "taker_buy_quote": 143420.74373 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 34.54, "high": 34.78, "low": 34.33, "close": 34.74, "volume": 3862.218, "close_time": 1772701199999, "quote_volume": 133227.90407, "trades": 747, "taker_buy_base": 1594.704, "taker_buy_quote": 55066.15123 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 34.69, "high": 35.06, "low": 34.69, "close": 34.9, "volume": 4734.416, "close_time": 1772704799999, "quote_volume": 165185.69767, "trades": 992, "taker_buy_base": 2432.945, "taker_buy_quote": 84876.67196 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 34.89, "high": 35.34, "low": 34.72, "close": 35.23, "volume": 8504.378, "close_time": 1772708399999, "quote_volume": 297862.28771, "trades": 1335, "taker_buy_base": 4941.765, "taker_buy_quote": 173112.38027 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 35.23, "high": 35.24, "low": 34.58, "close": 34.86, "volume": 7369.209, "close_time": 1772711999999, "quote_volume": 257362.45064, "trades": 1199, "taker_buy_base": 3208.334, "taker_buy_quote": 112066.61834 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 34.86, "high": 35.13, "low": 34.6, "close": 35.03, "volume": 4643.75, "close_time": 1772715599999, "quote_volume": 161692.43607, "trades": 815, "taker_buy_base": 2037.848, "taker_buy_quote": 71111.6253 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 35.03, "high": 35.03, "low": 34.4, "close": 34.71, "volume": 6615.288, "close_time": 1772719199999, "quote_volume": 229354.2466, "trades": 1528, "taker_buy_base": 2807.074, "taker_buy_quote": 97309.52132 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 34.74, "high": 35.28, "low": 34.64, "close": 35.12, "volume": 5554.836, "close_time": 1772722799999, "quote_volume": 194206.01496, "trades": 1544, "taker_buy_base": 3272.854, "taker_buy_quote": 114406.49816 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 35.13, "high": 35.19, "low": 34.31, "close": 34.4, "volume": 10094.793, "close_time": 1772726399999, "quote_volume": 349214.24785, "trades": 2185, "taker_buy_base": 3636.34, "taker_buy_quote": 125914.91363 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 34.41, "high": 34.42, "low": 33.69, "close": 34.16, "volume": 13839.338, "close_time": 1772729999999, "quote_volume": 470835.13941, "trades": 2879, "taker_buy_base": 5898.439, "taker_buy_quote": 200404.63526 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 34.16, "high": 34.39, "low": 33.77, "close": 33.79, "volume": 3325.956, "close_time": 1772733599999, "quote_volume": 113059.39828, "trades": 823, "taker_buy_base": 1552.764, "taker_buy_quote": 52785.37394 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 33.8, "high": 34.26, "low": 33.68, "close": 34.15, "volume": 4322.904, "close_time": 1772737199999, "quote_volume": 146902.08918, "trades": 1265, "taker_buy_base": 1733.27, "taker_buy_quote": 58930.43599 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 34.19, "high": 34.68, "low": 34.18, "close": 34.36, "volume": 3933.093, "close_time": 1772740799999, "quote_volume": 135577.43258, "trades": 906, "taker_buy_base": 1808.364, "taker_buy_quote": 62331.77524 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 34.38, "high": 34.83, "low": 34.3, "close": 34.61, "volume": 4073.191, "close_time": 1772744399999, "quote_volume": 141133.43593, "trades": 920, "taker_buy_base": 1912.739, "taker_buy_quote": 66315.72828 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 34.63, "high": 34.85, "low": 34.38, "close": 34.47, "volume": 3868.848, "close_time": 1772747999999, "quote_volume": 134156.37227, "trades": 840, "taker_buy_base": 2215.49, "taker_buy_quote": 76805.15257 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 34.49, "high": 34.58, "low": 34.32, "close": 34.48, "volume": 1620.03, "close_time": 1772751599999, "quote_volume": 55786.86584, "trades": 344, "taker_buy_base": 694.141, "taker_buy_quote": 23926.06967 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 34.43, "high": 34.6, "low": 34.26, "close": 34.3, "volume": 1812.139, "close_time": 1772755199999, "quote_volume": 62354.63689, "trades": 462, "taker_buy_base": 638.031, "taker_buy_quote": 21986.27 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 34.34, "high": 34.51, "low": 34.25, "close": 34.33, "volume": 1817.822, "close_time": 1772758799999, "quote_volume": 62479.54766, "trades": 309, "taker_buy_base": 498.937, "taker_buy_quote": 17149.1733 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 34.35, "high": 34.8, "low": 34.09, "close": 34.75, "volume": 3613.976, "close_time": 1772762399999, "quote_volume": 124533.21652, "trades": 863, "taker_buy_base": 1847.771, "taker_buy_quote": 63689.09082 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 34.73, "high": 34.77, "low": 34.54, "close": 34.65, "volume": 2333.706, "close_time": 1772765999999, "quote_volume": 80886.41483, "trades": 598, "taker_buy_base": 1125.373, "taker_buy_quote": 39029.95635 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 34.66, "high": 34.75, "low": 34.43, "close": 34.64, "volume": 1518.619, "close_time": 1772769599999, "quote_volume": 52473.81191, "trades": 450, "taker_buy_base": 523.851, "taker_buy_quote": 18101.70882 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 34.64, "high": 34.64, "low": 34.17, "close": 34.33, "volume": 2635.535, "close_time": 1772773199999, "quote_volume": 90686.32552, "trades": 554, "taker_buy_base": 1329.561, "taker_buy_quote": 45812.93265 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 34.34, "high": 34.43, "low": 34.01, "close": 34.27, "volume": 4245.627, "close_time": 1772776799999, "quote_volume": 145269.72073, "trades": 885, "taker_buy_base": 1928.751, "taker_buy_quote": 66026.46298 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 34.27, "high": 34.41, "low": 34.16, "close": 34.26, "volume": 2328.7, "close_time": 1772780399999, "quote_volume": 79820.77344, "trades": 341, "taker_buy_base": 1110.351, "taker_buy_quote": 38029.9057 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 34.27, "high": 34.44, "low": 34.2, "close": 34.39, "volume": 1920.421, "close_time": 1772783999999, "quote_volume": 65948.71242, "trades": 443, "taker_buy_base": 1017.294, "taker_buy_quote": 34933.38607 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 34.39, "high": 34.39, "low": 34.18, "close": 34.2, "volume": 3102.573, "close_time": 1772787599999, "quote_volume": 106300.01695, "trades": 470, "taker_buy_base": 1668.708, "taker_buy_quote": 57188.5473 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 34.21, "high": 34.23, "low": 33.8, "close": 34.01, "volume": 4980.499, "close_time": 1772791199999, "quote_volume": 169221.551, "trades": 821, "taker_buy_base": 2169.335, "taker_buy_quote": 73740.65834 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 34.01, "high": 34.26, "low": 33.97, "close": 34.08, "volume": 2460.438, "close_time": 1772794799999, "quote_volume": 84007.77961, "trades": 524, "taker_buy_base": 1131.315, "taker_buy_quote": 38633.49895 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 34.08, "high": 34.08, "low": 33.7, "close": 33.73, "volume": 2602.06, "close_time": 1772798399999, "quote_volume": 88127.59764, "trades": 689, "taker_buy_base": 1252.043, "taker_buy_quote": 42424.6754 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 33.72, "high": 33.76, "low": 33.46, "close": 33.67, "volume": 4671.177, "close_time": 1772801999999, "quote_volume": 157089.48067, "trades": 847, "taker_buy_base": 1462.997, "taker_buy_quote": 49204.43091 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 33.62, "high": 33.88, "low": 33.01, "close": 33.08, "volume": 9758.251, "close_time": 1772805599999, "quote_volume": 327248.78026, "trades": 2078, "taker_buy_base": 3966.543, "taker_buy_quote": 133241.9338 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 33.08, "high": 33.21, "low": 32.33, "close": 32.53, "volume": 22860.552, "close_time": 1772809199999, "quote_volume": 746488.92461, "trades": 5309, "taker_buy_base": 8243.96, "taker_buy_quote": 269448.76929 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 32.52, "high": 32.85, "low": 32.37, "close": 32.5, "volume": 9002.957, "close_time": 1772812799999, "quote_volume": 293721.19565, "trades": 2749, "taker_buy_base": 3915.061, "taker_buy_quote": 127733.96129 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 32.5, "high": 32.78, "low": 32.42, "close": 32.45, "volume": 6270.635, "close_time": 1772816399999, "quote_volume": 204273.93735, "trades": 1427, "taker_buy_base": 3210.157, "taker_buy_quote": 104593.18266 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 32.45, "high": 32.59, "low": 32.13, "close": 32.3, "volume": 5618.09, "close_time": 1772819999999, "quote_volume": 181653.28452, "trades": 1559, "taker_buy_base": 2607.149, "taker_buy_quote": 84286.93768 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 32.28, "high": 32.59, "low": 32.27, "close": 32.54, "volume": 6229.125, "close_time": 1772823599999, "quote_volume": 202420.17684, "trades": 1243, "taker_buy_base": 2550.866, "taker_buy_quote": 82869.40226 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 32.55, "high": 32.79, "low": 32.42, "close": 32.5, "volume": 4354.052, "close_time": 1772827199999, "quote_volume": 141904.90988, "trades": 1092, "taker_buy_base": 1569.954, "taker_buy_quote": 51140.38759 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 32.51, "high": 32.62, "low": 32.37, "close": 32.57, "volume": 3155.99, "close_time": 1772830799999, "quote_volume": 102575.2822, "trades": 767, "taker_buy_base": 1322.502, "taker_buy_quote": 42985.22511 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 32.59, "high": 32.68, "low": 32.48, "close": 32.65, "volume": 1920.438, "close_time": 1772834399999, "quote_volume": 62499.92613, "trades": 623, "taker_buy_base": 706.169, "taker_buy_quote": 22992.85602 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 32.65, "high": 32.74, "low": 32.54, "close": 32.73, "volume": 1251.71, "close_time": 1772837999999, "quote_volume": 40834.68268, "trades": 427, "taker_buy_base": 369.099, "taker_buy_quote": 12045.52085 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 32.7, "high": 32.7, "low": 32.43, "close": 32.48, "volume": 2790.461, "close_time": 1772841599999, "quote_volume": 90764.50641, "trades": 642, "taker_buy_base": 1171.561, "taker_buy_quote": 38120.27033 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 32.5, "high": 32.59, "low": 32.29, "close": 32.36, "volume": 3165.165, "close_time": 1772845199999, "quote_volume": 102547.26185, "trades": 567, "taker_buy_base": 1887.069, "taker_buy_quote": 61100.15139 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 32.35, "high": 32.36, "low": 32.22, "close": 32.29, "volume": 1331.792, "close_time": 1772848799999, "quote_volume": 42978.15306, "trades": 349, "taker_buy_base": 649.321, "taker_buy_quote": 20957.12284 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 32.29, "high": 32.32, "low": 32.08, "close": 32.32, "volume": 4639.095, "close_time": 1772852399999, "quote_volume": 149246.3986, "trades": 566, "taker_buy_base": 1695.002, "taker_buy_quote": 54526.6189 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 32.32, "high": 32.49, "low": 32.14, "close": 32.21, "volume": 4545.784, "close_time": 1772855999999, "quote_volume": 147181.42482, "trades": 513, "taker_buy_base": 2484.802, "taker_buy_quote": 80543.58784 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 32.24, "high": 32.34, "low": 32.0, "close": 32.21, "volume": 2837.401, "close_time": 1772859599999, "quote_volume": 91021.46335, "trades": 393, "taker_buy_base": 645.78, "taker_buy_quote": 20761.8627 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 32.21, "high": 32.45, "low": 32.19, "close": 32.42, "volume": 2961.122, "close_time": 1772863199999, "quote_volume": 95856.95418, "trades": 478, "taker_buy_base": 1602.39, "taker_buy_quote": 51870.16143 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 32.4, "high": 32.4, "low": 32.14, "close": 32.19, "volume": 2792.024, "close_time": 1772866799999, "quote_volume": 90129.36627, "trades": 531, "taker_buy_base": 1357.478, "taker_buy_quote": 43806.84194 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 32.18, "high": 32.43, "low": 32.09, "close": 32.4, "volume": 2039.534, "close_time": 1772870399999, "quote_volume": 65770.16047, "trades": 324, "taker_buy_base": 980.904, "taker_buy_quote": 31632.09284 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 32.4, "high": 32.62, "low": 32.38, "close": 32.39, "volume": 3702.499, "close_time": 1772873999999, "quote_volume": 120372.10089, "trades": 534, "taker_buy_base": 1098.4, "taker_buy_quote": 35713.88457 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 32.38, "high": 32.82, "low": 32.37, "close": 32.7, "volume": 4792.533, "close_time": 1772877599999, "quote_volume": 156659.4903, "trades": 628, "taker_buy_base": 3290.401, "taker_buy_quote": 107520.993 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 32.69, "high": 32.89, "low": 32.69, "close": 32.77, "volume": 3487.354, "close_time": 1772881199999, "quote_volume": 114477.65503, "trades": 465, "taker_buy_base": 1085.737, "taker_buy_quote": 35618.48853 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 32.76, "high": 32.8, "low": 32.54, "close": 32.64, "volume": 2534.813, "close_time": 1772884799999, "quote_volume": 82819.05632, "trades": 482, "taker_buy_base": 1093.261, "taker_buy_quote": 35702.69281 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 32.64, "high": 32.74, "low": 32.52, "close": 32.57, "volume": 5125.796, "close_time": 1772888399999, "quote_volume": 167430.77676, "trades": 680, "taker_buy_base": 1904.535, "taker_buy_quote": 62193.84002 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 32.57, "high": 32.86, "low": 32.57, "close": 32.71, "volume": 2676.86, "close_time": 1772891999999, "quote_volume": 87627.46824, "trades": 493, "taker_buy_base": 1338.278, "taker_buy_quote": 43794.61073 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 32.67, "high": 32.67, "low": 32.31, "close": 32.51, "volume": 3559.058, "close_time": 1772895599999, "quote_volume": 115501.06997, "trades": 622, "taker_buy_base": 1922.277, "taker_buy_quote": 62363.06947 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 32.51, "high": 32.55, "low": 32.31, "close": 32.44, "volume": 1556.582, "close_time": 1772899199999, "quote_volume": 50549.0834, "trades": 447, "taker_buy_base": 879.753, "taker_buy_quote": 28579.19776 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 32.43, "high": 32.55, "low": 32.41, "close": 32.5, "volume": 1033.679, "close_time": 1772902799999, "quote_volume": 33568.59066, "trades": 342, "taker_buy_base": 661.537, "taker_buy_quote": 21482.13367 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 32.49, "high": 32.65, "low": 32.48, "close": 32.51, "volume": 2409.17, "close_time": 1772906399999, "quote_volume": 78445.49994, "trades": 575, "taker_buy_base": 946.676, "taker_buy_quote": 30848.29435 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 32.51, "high": 32.51, "low": 32.13, "close": 32.27, "volume": 4675.895, "close_time": 1772909999999, "quote_volume": 150804.89116, "trades": 1309, "taker_buy_base": 1759.642, "taker_buy_quote": 56730.55844 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 32.25, "high": 32.28, "low": 31.68, "close": 31.85, "volume": 11761.144, "close_time": 1772913599999, "quote_volume": 376287.20188, "trades": 1998, "taker_buy_base": 2871.999, "taker_buy_quote": 91883.82477 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 31.84, "high": 32.17, "low": 31.84, "close": 32.07, "volume": 4409.196, "close_time": 1772917199999, "quote_volume": 141212.77054, "trades": 642, "taker_buy_base": 2549.538, "taker_buy_quote": 81700.60067 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 32.08, "high": 32.13, "low": 31.85, "close": 31.95, "volume": 3161.36, "close_time": 1772920799999, "quote_volume": 101012.33656, "trades": 504, "taker_buy_base": 1160.953, "taker_buy_quote": 37092.616 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 31.96, "high": 32.05, "low": 31.58, "close": 31.69, "volume": 3918.287, "close_time": 1772924399999, "quote_volume": 124386.22513, "trades": 939, "taker_buy_base": 961.842, "taker_buy_quote": 30565.26954 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 31.71, "high": 31.87, "low": 31.66, "close": 31.81, "volume": 1781.036, "close_time": 1772927999999, "quote_volume": 56593.15251, "trades": 511, "taker_buy_base": 820.873, "taker_buy_quote": 26096.85475 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 31.82, "high": 31.86, "low": 31.52, "close": 31.63, "volume": 3862.74, "close_time": 1772931599999, "quote_volume": 122190.07473, "trades": 675, "taker_buy_base": 1213.927, "taker_buy_quote": 38462.62815 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 31.61, "high": 31.7, "low": 31.51, "close": 31.62, "volume": 2669.172, "close_time": 1772935199999, "quote_volume": 84412.86286, "trades": 997, "taker_buy_base": 1612.164, "taker_buy_quote": 50982.00276 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 31.62, "high": 31.68, "low": 31.17, "close": 31.26, "volume": 9174.596, "close_time": 1772938799999, "quote_volume": 288403.66139, "trades": 1682, "taker_buy_base": 3827.792, "taker_buy_quote": 120291.48793 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 31.25, "high": 31.3, "low": 31.1, "close": 31.26, "volume": 7999.227, "close_time": 1772942399999, "quote_volume": 249629.43106, "trades": 1732, "taker_buy_base": 4233.105, "taker_buy_quote": 132135.27847 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 31.26, "high": 31.41, "low": 31.05, "close": 31.21, "volume": 5439.892, "close_time": 1772945999999, "quote_volume": 170071.58503, "trades": 2584, "taker_buy_base": 3201.421, "taker_buy_quote": 100122.53788 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 31.21, "high": 31.48, "low": 31.2, "close": 31.29, "volume": 3460.442, "close_time": 1772949599999, "quote_volume": 108420.47954, "trades": 721, "taker_buy_base": 1108.243, "taker_buy_quote": 34723.26802 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 31.29, "high": 31.31, "low": 31.11, "close": 31.31, "volume": 2262.377, "close_time": 1772953199999, "quote_volume": 70560.68207, "trades": 613, "taker_buy_base": 1008.823, "taker_buy_quote": 31463.95314 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 31.27, "high": 31.52, "low": 31.25, "close": 31.29, "volume": 1677.513, "close_time": 1772956799999, "quote_volume": 52645.49993, "trades": 663, "taker_buy_base": 756.669, "taker_buy_quote": 23743.5108 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 31.27, "high": 31.27, "low": 31.0, "close": 31.25, "volume": 2907.576, "close_time": 1772960399999, "quote_volume": 90530.58124, "trades": 1116, "taker_buy_base": 1894.438, "taker_buy_quote": 59005.4034 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 31.24, "high": 31.41, "low": 31.15, "close": 31.34, "volume": 3889.892, "close_time": 1772963999999, "quote_volume": 121870.3636, "trades": 1044, "taker_buy_base": 2162.562, "taker_buy_quote": 67754.06032 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 31.35, "high": 31.81, "low": 31.33, "close": 31.61, "volume": 6393.669, "close_time": 1772967599999, "quote_volume": 201949.55703, "trades": 1669, "taker_buy_base": 3460.037, "taker_buy_quote": 109347.98462 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 31.6, "high": 31.6, "low": 31.25, "close": 31.37, "volume": 4060.616, "close_time": 1772971199999, "quote_volume": 127366.7267, "trades": 792, "taker_buy_base": 1841.718, "taker_buy_quote": 57752.88527 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 31.35, "high": 31.44, "low": 30.93, "close": 31.22, "volume": 9492.712, "close_time": 1772974799999, "quote_volume": 295515.20955, "trades": 1506, "taker_buy_base": 3676.943, "taker_buy_quote": 114849.02105 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 31.24, "high": 31.28, "low": 30.84, "close": 31.12, "volume": 7950.888, "close_time": 1772978399999, "quote_volume": 246466.64562, "trades": 1830, "taker_buy_base": 2758.329, "taker_buy_quote": 85513.90083 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 31.09, "high": 31.22, "low": 30.9, "close": 30.97, "volume": 5143.38, "close_time": 1772981999999, "quote_volume": 159890.0669, "trades": 1621, "taker_buy_base": 2542.799, "taker_buy_quote": 79129.66201 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 30.98, "high": 31.03, "low": 30.7, "close": 30.83, "volume": 7477.703, "close_time": 1772985599999, "quote_volume": 230452.82765, "trades": 1986, "taker_buy_base": 2245.095, "taker_buy_quote": 69197.663 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 30.85, "high": 30.91, "low": 30.5, "close": 30.58, "volume": 11963.492, "close_time": 1772989199999, "quote_volume": 367143.14848, "trades": 2522, "taker_buy_base": 3795.429, "taker_buy_quote": 116651.58443 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 30.59, "high": 30.94, "low": 30.58, "close": 30.81, "volume": 5654.16, "close_time": 1772992799999, "quote_volume": 174195.84649, "trades": 991, "taker_buy_base": 2223.465, "taker_buy_quote": 68501.79001 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 30.84, "high": 30.84, "low": 30.57, "close": 30.69, "volume": 3804.482, "close_time": 1772996399999, "quote_volume": 116782.66058, "trades": 873, "taker_buy_base": 1268.981, "taker_buy_quote": 38955.92075 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 30.69, "high": 31.27, "low": 30.63, "close": 31.11, "volume": 7114.951, "close_time": 1772999999999, "quote_volume": 221106.01579, "trades": 1470, "taker_buy_base": 3635.268, "taker_buy_quote": 112990.44153 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 31.12, "high": 31.24, "low": 30.91, "close": 31.03, "volume": 5066.573, "close_time": 1773003599999, "quote_volume": 157218.73293, "trades": 936, "taker_buy_base": 2142.953, "taker_buy_quote": 66511.79859 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 31.05, "high": 31.07, "low": 30.7, "close": 31.0, "volume": 12357.573, "close_time": 1773007199999, "quote_volume": 382035.97574, "trades": 1644, "taker_buy_base": 8478.81, "taker_buy_quote": 262329.90191 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 31.0, "high": 31.0, "low": 30.08, "close": 30.66, "volume": 25661.413, "close_time": 1773010799999, "quote_volume": 779815.72458, "trades": 4311, "taker_buy_base": 7838.843, "taker_buy_quote": 238398.19095 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 30.66, "high": 30.81, "low": 30.33, "close": 30.42, "volume": 6580.91, "close_time": 1773014399999, "quote_volume": 200961.52687, "trades": 1802, "taker_buy_base": 2904.68, "taker_buy_quote": 88668.13645 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 30.42, "high": 30.96, "low": 30.35, "close": 30.58, "volume": 4321.325, "close_time": 1773017999999, "quote_volume": 132288.96587, "trades": 1168, "taker_buy_base": 1710.889, "taker_buy_quote": 52423.36155 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 30.57, "high": 30.68, "low": 30.38, "close": 30.43, "volume": 3762.718, "close_time": 1773021599999, "quote_volume": 114884.76555, "trades": 956, "taker_buy_base": 1634.682, "taker_buy_quote": 49953.53861 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 30.4, "high": 30.82, "low": 30.18, "close": 30.63, "volume": 8893.843, "close_time": 1773025199999, "quote_volume": 272017.22492, "trades": 1226, "taker_buy_base": 6443.935, "taker_buy_quote": 197281.4069 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 30.63, "high": 31.37, "low": 30.6, "close": 30.89, "volume": 16681.517, "close_time": 1773028799999, "quote_volume": 516692.19304, "trades": 2849, "taker_buy_base": 10839.766, "taker_buy_quote": 335910.98574 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 30.89, "high": 31.4, "low": 30.8, "close": 31.17, "volume": 18902.142, "close_time": 1773032399999, "quote_volume": 588717.01386, "trades": 4078, "taker_buy_base": 12403.221, "taker_buy_quote": 386202.9797 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 31.17, "high": 32.1, "low": 31.17, "close": 31.86, "volume": 13767.782, "close_time": 1773035999999, "quote_volume": 436439.92276, "trades": 3998, "taker_buy_base": 8421.506, "taker_buy_quote": 266420.17211 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 31.88, "high": 32.06, "low": 31.57, "close": 31.63, "volume": 8501.177, "close_time": 1773039599999, "quote_volume": 270066.11283, "trades": 1941, "taker_buy_base": 4378.646, "taker_buy_quote": 139069.55243 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 31.63, "high": 31.81, "low": 31.16, "close": 31.65, "volume": 5461.448, "close_time": 1773043199999, "quote_volume": 172115.31557, "trades": 1015, "taker_buy_base": 2128.746, "taker_buy_quote": 66964.95049 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 31.67, "high": 32.04, "low": 31.57, "close": 31.93, "volume": 5790.47, "close_time": 1773046799999, "quote_volume": 184309.10956, "trades": 864, "taker_buy_base": 3711.872, "taker_buy_quote": 118160.33841 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 31.93, "high": 32.35, "low": 31.82, "close": 32.01, "volume": 7410.116, "close_time": 1773050399999, "quote_volume": 237628.33598, "trades": 1406, "taker_buy_base": 3969.619, "taker_buy_quote": 127409.38865 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 32.03, "high": 32.14, "low": 31.64, "close": 31.69, "volume": 4071.731, "close_time": 1773053999999, "quote_volume": 129726.00087, "trades": 844, "taker_buy_base": 1640.577, "taker_buy_quote": 52302.78976 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 31.7, "high": 31.75, "low": 31.4, "close": 31.71, "volume": 2038.348, "close_time": 1773057599999, "quote_volume": 64411.96895, "trades": 595, "taker_buy_base": 1175.56, "taker_buy_quote": 37161.85349 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 31.73, "high": 32.2, "low": 31.73, "close": 31.98, "volume": 7267.498, "close_time": 1773061199999, "quote_volume": 232609.67775, "trades": 1056, "taker_buy_base": 3638.804, "taker_buy_quote": 116429.07115 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 31.98, "high": 32.61, "low": 31.96, "close": 32.6, "volume": 12124.72, "close_time": 1773064799999, "quote_volume": 391753.34835, "trades": 1792, "taker_buy_base": 6930.529, "taker_buy_quote": 223874.31147 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 32.59, "high": 32.7, "low": 32.2, "close": 32.38, "volume": 7265.219, "close_time": 1773068399999, "quote_volume": 235688.70032, "trades": 1743, "taker_buy_base": 3514.55, "taker_buy_quote": 113994.71062 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 32.4, "high": 32.53, "low": 32.08, "close": 32.22, "volume": 8630.747, "close_time": 1773071999999, "quote_volume": 278971.18364, "trades": 1641, "taker_buy_base": 4063.345, "taker_buy_quote": 131448.27589 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 32.22, "high": 32.42, "low": 32.07, "close": 32.13, "volume": 5204.982, "close_time": 1773075599999, "quote_volume": 167661.54179, "trades": 933, "taker_buy_base": 2087.68, "taker_buy_quote": 67291.29662 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 32.14, "high": 32.34, "low": 32.03, "close": 32.18, "volume": 5043.819, "close_time": 1773079199999, "quote_volume": 162476.68876, "trades": 889, "taker_buy_base": 2406.139, "taker_buy_quote": 77506.45185 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 32.16, "high": 32.38, "low": 31.98, "close": 32.2, "volume": 4623.793, "close_time": 1773082799999, "quote_volume": 148799.86588, "trades": 861, "taker_buy_base": 2142.129, "taker_buy_quote": 68984.32969 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 32.2, "high": 32.94, "low": 32.16, "close": 32.49, "volume": 8816.046, "close_time": 1773086399999, "quote_volume": 287766.14298, "trades": 1787, "taker_buy_base": 5555.636, "taker_buy_quote": 181472.62522 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 32.49, "high": 32.61, "low": 32.3, "close": 32.46, "volume": 3453.394, "close_time": 1773089999999, "quote_volume": 111897.86531, "trades": 719, "taker_buy_base": 1292.547, "taker_buy_quote": 41886.77057 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 32.47, "high": 32.67, "low": 32.37, "close": 32.58, "volume": 5781.732, "close_time": 1773093599999, "quote_volume": 187717.93689, "trades": 1004, "taker_buy_base": 4418.623, "taker_buy_quote": 143413.88159 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 32.57, "high": 32.61, "low": 32.09, "close": 32.14, "volume": 4674.987, "close_time": 1773097199999, "quote_volume": 150882.66487, "trades": 704, "taker_buy_base": 1583.546, "taker_buy_quote": 51107.6831 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 32.14, "high": 32.22, "low": 31.97, "close": 32.15, "volume": 3226.046, "close_time": 1773100799999, "quote_volume": 103553.84709, "trades": 606, "taker_buy_base": 1909.101, "taker_buy_quote": 61301.90952 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 32.1, "high": 32.68, "low": 32.07, "close": 32.47, "volume": 5306.95, "close_time": 1773104399999, "quote_volume": 172113.2536, "trades": 1293, "taker_buy_base": 2509.21, "taker_buy_quote": 81370.1759 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 32.44, "high": 32.67, "low": 32.3, "close": 32.54, "volume": 3212.254, "close_time": 1773107999999, "quote_volume": 104446.06449, "trades": 1121, "taker_buy_base": 1637.964, "taker_buy_quote": 53297.89602 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 32.54, "high": 33.38, "low": 32.46, "close": 33.16, "volume": 10665.094, "close_time": 1773111599999, "quote_volume": 352639.00755, "trades": 2142, "taker_buy_base": 5197.546, "taker_buy_quote": 171877.62691 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 33.2, "high": 33.53, "low": 32.74, "close": 32.81, "volume": 9392.738, "close_time": 1773115199999, "quote_volume": 311670.88276, "trades": 1894, "taker_buy_base": 4249.432, "taker_buy_quote": 141009.54564 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 32.82, "high": 33.22, "low": 32.82, "close": 33.14, "volume": 3961.697, "close_time": 1773118799999, "quote_volume": 130623.15665, "trades": 897, "taker_buy_base": 2026.932, "taker_buy_quote": 66844.08626 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 33.12, "high": 33.23, "low": 32.73, "close": 32.85, "volume": 4953.663, "close_time": 1773122399999, "quote_volume": 163246.18143, "trades": 773, "taker_buy_base": 1980.5, "taker_buy_quote": 65292.20476 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 32.85, "high": 32.86, "low": 32.56, "close": 32.75, "volume": 3411.367, "close_time": 1773125999999, "quote_volume": 111505.05608, "trades": 597, "taker_buy_base": 1155.143, "taker_buy_quote": 37753.73839 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 32.72, "high": 32.96, "low": 32.63, "close": 32.92, "volume": 4382.331, "close_time": 1773129599999, "quote_volume": 143861.96035, "trades": 1185, "taker_buy_base": 2248.847, "taker_buy_quote": 73824.054 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 32.92, "high": 33.19, "low": 32.8, "close": 32.85, "volume": 3846.605, "close_time": 1773133199999, "quote_volume": 126932.20355, "trades": 1049, "taker_buy_base": 2028.297, "taker_buy_quote": 66958.38795 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 32.89, "high": 33.32, "low": 32.89, "close": 33.17, "volume": 7413.238, "close_time": 1773136799999, "quote_volume": 245554.773, "trades": 1677, "taker_buy_base": 4873.822, "taker_buy_quote": 161416.05681 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 33.17, "high": 33.37, "low": 32.9, "close": 33.22, "volume": 7958.765, "close_time": 1773140399999, "quote_volume": 263560.16002, "trades": 1263, "taker_buy_base": 4779.222, "taker_buy_quote": 158212.32731 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 33.21, "high": 33.3, "low": 33.07, "close": 33.19, "volume": 3628.709, "close_time": 1773143999999, "quote_volume": 120434.14335, "trades": 921, "taker_buy_base": 2204.357, "taker_buy_quote": 73188.55899 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 33.14, "high": 33.25, "low": 32.89, "close": 33.07, "volume": 7799.462, "close_time": 1773147599999, "quote_volume": 257350.28952, "trades": 1253, "taker_buy_base": 2076.042, "taker_buy_quote": 68562.12124 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 33.07, "high": 33.28, "low": 32.37, "close": 32.61, "volume": 12390.613, "close_time": 1773151199999, "quote_volume": 406203.7633, "trades": 1760, "taker_buy_base": 5844.627, "taker_buy_quote": 191588.09558 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 32.62, "high": 33.45, "low": 32.36, "close": 33.44, "volume": 16970.888, "close_time": 1773154799999, "quote_volume": 558625.63184, "trades": 3057, "taker_buy_base": 9559.445, "taker_buy_quote": 314889.55212 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 33.45, "high": 33.49, "low": 32.96, "close": 33.28, "volume": 14571.152, "close_time": 1773158399999, "quote_volume": 483637.63046, "trades": 3649, "taker_buy_base": 8076.317, "taker_buy_quote": 268016.14211 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 33.28, "high": 33.42, "low": 32.97, "close": 33.01, "volume": 7662.926, "close_time": 1773161999999, "quote_volume": 254542.83013, "trades": 1727, "taker_buy_base": 3741.801, "taker_buy_quote": 124343.78185 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 33.0, "high": 33.06, "low": 32.64, "close": 32.74, "volume": 5294.402, "close_time": 1773165599999, "quote_volume": 174053.96162, "trades": 1361, "taker_buy_base": 2379.208, "taker_buy_quote": 78231.09398 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 32.72, "high": 32.75, "low": 32.37, "close": 32.46, "volume": 6209.587, "close_time": 1773169199999, "quote_volume": 202247.46815, "trades": 1068, "taker_buy_base": 2336.937, "taker_buy_quote": 76087.01289 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 32.45, "high": 32.52, "low": 32.14, "close": 32.33, "volume": 5930.301, "close_time": 1773172799999, "quote_volume": 191788.0012, "trades": 1069, "taker_buy_base": 2158.96, "taker_buy_quote": 69791.76936 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 32.32, "high": 32.67, "low": 32.32, "close": 32.59, "volume": 2419.443, "close_time": 1773176399999, "quote_volume": 78684.85877, "trades": 627, "taker_buy_base": 964.5, "taker_buy_quote": 31389.36682 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 32.59, "high": 32.72, "low": 32.14, "close": 32.24, "volume": 4534.484, "close_time": 1773179999999, "quote_volume": 147141.34588, "trades": 529, "taker_buy_base": 2397.06, "taker_buy_quote": 77853.10765 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 32.24, "high": 32.35, "low": 32.04, "close": 32.29, "volume": 5249.836, "close_time": 1773183599999, "quote_volume": 169075.53435, "trades": 781, "taker_buy_base": 1829.575, "taker_buy_quote": 58960.74135 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 32.28, "high": 32.4, "low": 32.24, "close": 32.34, "volume": 1481.591, "close_time": 1773187199999, "quote_volume": 47895.85401, "trades": 354, "taker_buy_base": 844.664, "taker_buy_quote": 27314.56322 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 32.35, "high": 32.42, "low": 32.12, "close": 32.34, "volume": 4199.3, "close_time": 1773190799999, "quote_volume": 135414.79736, "trades": 732, "taker_buy_base": 2225.599, "taker_buy_quote": 71744.00887 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 32.35, "high": 32.36, "low": 32.19, "close": 32.25, "volume": 1260.214, "close_time": 1773194399999, "quote_volume": 40669.67526, "trades": 309, "taker_buy_base": 880.606, "taker_buy_quote": 28415.5704 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 32.25, "high": 32.25, "low": 31.86, "close": 32.03, "volume": 6542.375, "close_time": 1773197999999, "quote_volume": 209463.91161, "trades": 774, "taker_buy_base": 2253.87, "taker_buy_quote": 72139.85625 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 32.05, "high": 32.16, "low": 31.89, "close": 31.98, "volume": 3422.257, "close_time": 1773201599999, "quote_volume": 109411.4251, "trades": 555, "taker_buy_base": 893.703, "taker_buy_quote": 28563.46519 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 31.97, "high": 32.24, "low": 31.87, "close": 32.19, "volume": 3606.207, "close_time": 1773205199999, "quote_volume": 115533.03251, "trades": 700, "taker_buy_base": 2275.745, "taker_buy_quote": 72961.58473 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 32.18, "high": 32.2, "low": 31.66, "close": 31.8, "volume": 3816.918, "close_time": 1773208799999, "quote_volume": 122012.99651, "trades": 644, "taker_buy_base": 853.486, "taker_buy_quote": 27209.01769 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 31.79, "high": 32.16, "low": 31.78, "close": 32.11, "volume": 4962.141, "close_time": 1773212399999, "quote_volume": 158469.78211, "trades": 668, "taker_buy_base": 3617.577, "taker_buy_quote": 115513.68247 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 32.1, "high": 32.1, "low": 31.84, "close": 31.98, "volume": 2335.891, "close_time": 1773215999999, "quote_volume": 74703.44386, "trades": 682, "taker_buy_base": 631.086, "taker_buy_quote": 20166.79761 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 31.97, "high": 32.18, "low": 31.92, "close": 32.03, "volume": 7236.69, "close_time": 1773219599999, "quote_volume": 231828.72323, "trades": 1211, "taker_buy_base": 5029.536, "taker_buy_quote": 161109.15002 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 32.02, "high": 32.13, "low": 31.94, "close": 31.94, "volume": 4495.754, "close_time": 1773223199999, "quote_volume": 144032.02829, "trades": 736, "taker_buy_base": 1329.616, "taker_buy_quote": 42624.44845 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 31.96, "high": 32.12, "low": 31.93, "close": 32.01, "volume": 3839.56, "close_time": 1773226799999, "quote_volume": 122906.09203, "trades": 781, "taker_buy_base": 1106.144, "taker_buy_quote": 35406.10115 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 31.99, "high": 32.03, "low": 31.72, "close": 31.74, "volume": 4374.031, "close_time": 1773230399999, "quote_volume": 139286.5583, "trades": 937, "taker_buy_base": 1852.952, "taker_buy_quote": 59039.81893 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 31.76, "high": 32.22, "low": 31.68, "close": 32.01, "volume": 7305.284, "close_time": 1773233999999, "quote_volume": 233451.89302, "trades": 1727, "taker_buy_base": 4214.502, "taker_buy_quote": 134681.78792 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 32.01, "high": 32.71, "low": 32.0, "close": 32.34, "volume": 12080.942, "close_time": 1773237599999, "quote_volume": 391525.16057, "trades": 2426, "taker_buy_base": 6281.392, "taker_buy_quote": 203561.41825 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 32.34, "high": 32.65, "low": 32.19, "close": 32.35, "volume": 11266.234, "close_time": 1773241199999, "quote_volume": 365196.45137, "trades": 1729, "taker_buy_base": 6394.285, "taker_buy_quote": 207290.71457 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 32.36, "high": 32.43, "low": 32.0, "close": 32.25, "volume": 4486.768, "close_time": 1773244799999, "quote_volume": 144486.02671, "trades": 934, "taker_buy_base": 2598.059, "taker_buy_quote": 83690.8658 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 32.18, "high": 32.28, "low": 32.05, "close": 32.27, "volume": 2757.544, "close_time": 1773248399999, "quote_volume": 88653.79699, "trades": 643, "taker_buy_base": 1217.952, "taker_buy_quote": 39167.83569 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 32.28, "high": 32.59, "low": 32.26, "close": 32.53, "volume": 4217.529, "close_time": 1773251999999, "quote_volume": 136873.62897, "trades": 1119, "taker_buy_base": 1793.164, "taker_buy_quote": 58203.76171 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 32.54, "high": 32.67, "low": 32.44, "close": 32.63, "volume": 1568.8, "close_time": 1773255599999, "quote_volume": 51069.92579, "trades": 692, "taker_buy_base": 550.059, "taker_buy_quote": 17911.92883 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 32.62, "high": 32.65, "low": 32.48, "close": 32.57, "volume": 1465.313, "close_time": 1773259199999, "quote_volume": 47692.79909, "trades": 572, "taker_buy_base": 714.616, "taker_buy_quote": 23264.20287 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 32.54, "high": 32.55, "low": 32.33, "close": 32.38, "volume": 1020.957, "close_time": 1773262799999, "quote_volume": 33115.5912, "trades": 449, "taker_buy_base": 578.653, "taker_buy_quote": 18769.07287 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 32.4, "high": 32.67, "low": 32.36, "close": 32.62, "volume": 2306.147, "close_time": 1773266399999, "quote_volume": 74962.55249, "trades": 596, "taker_buy_base": 1417.35, "taker_buy_quote": 46079.26825 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 32.64, "high": 32.8, "low": 32.59, "close": 32.61, "volume": 2004.91, "close_time": 1773269999999, "quote_volume": 65512.12423, "trades": 549, "taker_buy_base": 648.187, "taker_buy_quote": 21196.62692 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 32.6, "high": 32.7, "low": 32.45, "close": 32.45, "volume": 2544.637, "close_time": 1773273599999, "quote_volume": 82894.29174, "trades": 598, "taker_buy_base": 1331.26, "taker_buy_quote": 43365.0194 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 32.45, "high": 32.83, "low": 32.43, "close": 32.69, "volume": 5351.573, "close_time": 1773277199999, "quote_volume": 174752.61193, "trades": 738, "taker_buy_base": 3003.315, "taker_buy_quote": 98192.60551 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 32.7, "high": 32.72, "low": 32.27, "close": 32.37, "volume": 6114.031, "close_time": 1773280799999, "quote_volume": 197952.09851, "trades": 759, "taker_buy_base": 3412.931, "taker_buy_quote": 110429.26388 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 32.37, "high": 32.51, "low": 32.12, "close": 32.16, "volume": 3783.872, "close_time": 1773284399999, "quote_volume": 122345.35604, "trades": 669, "taker_buy_base": 1686.539, "taker_buy_quote": 54528.87516 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 32.14, "high": 32.36, "low": 32.05, "close": 32.14, "volume": 2492.544, "close_time": 1773287999999, "quote_volume": 80275.63264, "trades": 488, "taker_buy_base": 1400.575, "taker_buy_quote": 45129.24568 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 32.13, "high": 32.28, "low": 32.01, "close": 32.08, "volume": 2385.836, "close_time": 1773291599999, "quote_volume": 76577.28267, "trades": 399, "taker_buy_base": 1138.843, "taker_buy_quote": 36588.75059 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 32.05, "high": 32.15, "low": 31.9, "close": 32.1, "volume": 2835.842, "close_time": 1773295199999, "quote_volume": 90748.60964, "trades": 728, "taker_buy_base": 874.589, "taker_buy_quote": 28013.94235 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 32.07, "high": 32.12, "low": 31.94, "close": 32.08, "volume": 3269.936, "close_time": 1773298799999, "quote_volume": 104748.75737, "trades": 597, "taker_buy_base": 1936.239, "taker_buy_quote": 62016.44796 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 32.11, "high": 32.4, "low": 32.02, "close": 32.36, "volume": 4256.468, "close_time": 1773302399999, "quote_volume": 137299.60942, "trades": 652, "taker_buy_base": 2775.945, "taker_buy_quote": 89550.04078 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 32.37, "high": 32.52, "low": 32.27, "close": 32.45, "volume": 2955.644, "close_time": 1773305999999, "quote_volume": 95766.36643, "trades": 653, "taker_buy_base": 1356.543, "taker_buy_quote": 43957.37961 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 32.46, "high": 32.75, "low": 32.29, "close": 32.72, "volume": 5420.156, "close_time": 1773309599999, "quote_volume": 176490.7962, "trades": 1292, "taker_buy_base": 2414.184, "taker_buy_quote": 78586.52524 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 32.71, "high": 32.98, "low": 32.56, "close": 32.86, "volume": 5680.586, "close_time": 1773313199999, "quote_volume": 186139.75891, "trades": 1051, "taker_buy_base": 2625.325, "taker_buy_quote": 86116.51556 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 32.86, "high": 32.86, "low": 32.48, "close": 32.61, "volume": 3021.531, "close_time": 1773316799999, "quote_volume": 98735.99584, "trades": 606, "taker_buy_base": 732.534, "taker_buy_quote": 23945.39597 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 32.63, "high": 32.83, "low": 32.48, "close": 32.76, "volume": 3338.159, "close_time": 1773320399999, "quote_volume": 109004.29948, "trades": 962, "taker_buy_base": 1954.829, "taker_buy_quote": 63849.6987 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 32.75, "high": 33.0, "low": 32.48, "close": 32.67, "volume": 7613.339, "close_time": 1773323999999, "quote_volume": 249334.74524, "trades": 1210, "taker_buy_base": 3991.687, "taker_buy_quote": 130918.07587 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 32.66, "high": 32.84, "low": 32.05, "close": 32.36, "volume": 6419.698, "close_time": 1773327599999, "quote_volume": 207754.16739, "trades": 1034, "taker_buy_base": 2807.903, "taker_buy_quote": 90857.28269 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 32.34, "high": 32.75, "low": 32.25, "close": 32.7, "volume": 4365.836, "close_time": 1773331199999, "quote_volume": 142205.23216, "trades": 778, "taker_buy_base": 3009.929, "taker_buy_quote": 98059.96519 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 32.69, "high": 32.94, "low": 32.48, "close": 32.72, "volume": 2833.185, "close_time": 1773334799999, "quote_volume": 92788.12804, "trades": 715, "taker_buy_base": 1220.879, "taker_buy_quote": 40007.48481 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 32.73, "high": 32.87, "low": 32.58, "close": 32.7, "volume": 7130.28, "close_time": 1773338399999, "quote_volume": 233551.15195, "trades": 765, "taker_buy_base": 1913.948, "taker_buy_quote": 62689.13707 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 32.68, "high": 32.8, "low": 32.48, "close": 32.6, "volume": 5577.206, "close_time": 1773341999999, "quote_volume": 181834.24765, "trades": 1046, "taker_buy_base": 3101.032, "taker_buy_quote": 101071.90591 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 32.62, "high": 32.8, "low": 32.57, "close": 32.73, "volume": 5489.122, "close_time": 1773345599999, "quote_volume": 179387.3856, "trades": 1202, "taker_buy_base": 1177.263, "taker_buy_quote": 38511.98381 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 32.73, "high": 32.77, "low": 32.45, "close": 32.48, "volume": 3735.864, "close_time": 1773349199999, "quote_volume": 121714.99446, "trades": 685, "taker_buy_base": 1016.409, "taker_buy_quote": 33123.50129 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 32.5, "high": 32.8, "low": 32.5, "close": 32.79, "volume": 2179.499, "close_time": 1773352799999, "quote_volume": 71099.22181, "trades": 505, "taker_buy_base": 1135.749, "taker_buy_quote": 37078.28967 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 32.77, "high": 32.86, "low": 32.53, "close": 32.69, "volume": 2892.524, "close_time": 1773356399999, "quote_volume": 94553.05006, "trades": 559, "taker_buy_base": 1977.549, "taker_buy_quote": 64661.82037 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 32.68, "high": 32.95, "low": 32.68, "close": 32.88, "volume": 3297.989, "close_time": 1773359999999, "quote_volume": 108359.01381, "trades": 638, "taker_buy_base": 2297.701, "taker_buy_quote": 75506.24481 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 32.89, "high": 33.69, "low": 32.81, "close": 33.23, "volume": 17461.542, "close_time": 1773363599999, "quote_volume": 580085.97808, "trades": 2575, "taker_buy_base": 11260.888, "taker_buy_quote": 373680.71538 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 33.23, "high": 33.44, "low": 33.14, "close": 33.43, "volume": 7915.225, "close_time": 1773367199999, "quote_volume": 264067.55831, "trades": 1390, "taker_buy_base": 5446.003, "taker_buy_quote": 181753.93422 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 33.44, "high": 33.52, "low": 33.2, "close": 33.31, "volume": 10846.394, "close_time": 1773370799999, "quote_volume": 362041.98793, "trades": 1350, "taker_buy_base": 4172.225, "taker_buy_quote": 139213.20864 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 33.31, "high": 33.79, "low": 33.24, "close": 33.75, "volume": 7766.578, "close_time": 1773374399999, "quote_volume": 259927.62827, "trades": 1317, "taker_buy_base": 5528.14, "taker_buy_quote": 184932.04995 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 33.68, "high": 33.85, "low": 33.48, "close": 33.58, "volume": 5365.122, "close_time": 1773377999999, "quote_volume": 180662.41337, "trades": 856, "taker_buy_base": 3034.495, "taker_buy_quote": 102206.74776 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 33.58, "high": 33.76, "low": 33.46, "close": 33.66, "volume": 12051.413, "close_time": 1773381599999, "quote_volume": 405302.37801, "trades": 1475, "taker_buy_base": 8538.038, "taker_buy_quote": 287213.76744 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 33.66, "high": 33.7, "low": 33.31, "close": 33.46, "volume": 6997.274, "close_time": 1773385199999, "quote_volume": 234259.03096, "trades": 1243, "taker_buy_base": 2809.982, "taker_buy_quote": 94048.26321 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 33.45, "high": 33.54, "low": 33.21, "close": 33.29, "volume": 5126.021, "close_time": 1773388799999, "quote_volume": 170965.95089, "trades": 1059, "taker_buy_base": 2342.098, "taker_buy_quote": 78189.69301 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 33.29, "high": 33.56, "low": 33.09, "close": 33.28, "volume": 3340.328, "close_time": 1773392399999, "quote_volume": 111097.00069, "trades": 961, "taker_buy_base": 1626.718, "taker_buy_quote": 54116.89197 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 33.28, "high": 33.54, "low": 33.16, "close": 33.51, "volume": 4666.597, "close_time": 1773395999999, "quote_volume": 155601.8233, "trades": 1426, "taker_buy_base": 2110.697, "taker_buy_quote": 70421.57048 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 33.47, "high": 33.68, "low": 33.43, "close": 33.51, "volume": 5233.839, "close_time": 1773399599999, "quote_volume": 175565.17147, "trades": 1177, "taker_buy_base": 2469.955, "taker_buy_quote": 82877.21256 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 33.5, "high": 33.54, "low": 33.27, "close": 33.38, "volume": 6913.759, "close_time": 1773403199999, "quote_volume": 230640.22223, "trades": 1357, "taker_buy_base": 3557.853, "taker_buy_quote": 118660.75093 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 33.39, "high": 34.0, "low": 33.36, "close": 33.88, "volume": 12532.099, "close_time": 1773406799999, "quote_volume": 422068.52816, "trades": 3849, "taker_buy_base": 7157.599, "taker_buy_quote": 241244.28847 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 33.89, "high": 34.2, "low": 33.74, "close": 34.02, "volume": 11416.76, "close_time": 1773410399999, "quote_volume": 388294.28316, "trades": 2224, "taker_buy_base": 6230.24, "taker_buy_quote": 211842.48699 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 34.0, "high": 34.2, "low": 32.95, "close": 33.01, "volume": 38588.647, "close_time": 1773413999999, "quote_volume": 1294049.97627, "trades": 4205, "taker_buy_base": 25158.833, "taker_buy_quote": 843422.22257 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 33.03, "high": 33.31, "low": 32.91, "close": 33.02, "volume": 21588.355, "close_time": 1773417599999, "quote_volume": 714955.35389, "trades": 2559, "taker_buy_base": 5723.582, "taker_buy_quote": 189660.77471 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 33.02, "high": 33.28, "low": 32.74, "close": 33.03, "volume": 17350.683, "close_time": 1773421199999, "quote_volume": 572850.5908, "trades": 2325, "taker_buy_base": 10099.995, "taker_buy_quote": 333660.37904 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 33.04, "high": 33.24, "low": 32.66, "close": 32.78, "volume": 7673.437, "close_time": 1773424799999, "quote_volume": 252751.90088, "trades": 1413, "taker_buy_base": 4141.508, "taker_buy_quote": 136399.37876 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 32.78, "high": 32.85, "low": 32.52, "close": 32.68, "volume": 5039.1, "close_time": 1773428399999, "quote_volume": 164796.29904, "trades": 940, "taker_buy_base": 2595.429, "taker_buy_quote": 84880.63929 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 32.69, "high": 32.72, "low": 32.5, "close": 32.54, "volume": 3823.261, "close_time": 1773431999999, "quote_volume": 124619.3152, "trades": 1525, "taker_buy_base": 1809.047, "taker_buy_quote": 58957.39544 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 32.56, "high": 32.68, "low": 32.38, "close": 32.67, "volume": 4588.153, "close_time": 1773435599999, "quote_volume": 149427.13652, "trades": 670, "taker_buy_base": 2032.691, "taker_buy_quote": 66258.70802 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 32.67, "high": 32.77, "low": 32.32, "close": 32.44, "volume": 6468.501, "close_time": 1773439199999, "quote_volume": 210910.26113, "trades": 933, "taker_buy_base": 3064.987, "taker_buy_quote": 100080.18032 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 32.44, "high": 32.48, "low": 32.09, "close": 32.25, "volume": 6235.551, "close_time": 1773442799999, "quote_volume": 201023.38814, "trades": 1446, "taker_buy_base": 2282.733, "taker_buy_quote": 73591.72232 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 32.25, "high": 32.42, "low": 32.2, "close": 32.35, "volume": 2141.489, "close_time": 1773446399999, "quote_volume": 69218.70113, "trades": 652, "taker_buy_base": 1075.083, "taker_buy_quote": 34763.99574 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 32.34, "high": 32.49, "low": 32.24, "close": 32.25, "volume": 3240.6, "close_time": 1773449999999, "quote_volume": 104889.0269, "trades": 564, "taker_buy_base": 1814.545, "taker_buy_quote": 58726.78925 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 32.24, "high": 32.6, "low": 32.22, "close": 32.57, "volume": 2612.496, "close_time": 1773453599999, "quote_volume": 84814.57624, "trades": 445, "taker_buy_base": 1234.843, "taker_buy_quote": 40100.06208 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 32.5, "high": 32.64, "low": 32.46, "close": 32.56, "volume": 2388.711, "close_time": 1773457199999, "quote_volume": 77775.03213, "trades": 416, "taker_buy_base": 1072.392, "taker_buy_quote": 34911.81295 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 32.55, "high": 32.94, "low": 32.52, "close": 32.86, "volume": 4829.132, "close_time": 1773460799999, "quote_volume": 158417.07938, "trades": 772, "taker_buy_base": 2171.846, "taker_buy_quote": 71264.63811 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 32.86, "high": 33.31, "low": 32.79, "close": 33.11, "volume": 10898.151, "close_time": 1773464399999, "quote_volume": 361027.11849, "trades": 1930, "taker_buy_base": 6042.857, "taker_buy_quote": 200047.18182 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 33.11, "high": 33.15, "low": 32.77, "close": 32.8, "volume": 3416.464, "close_time": 1773467999999, "quote_volume": 112488.6716, "trades": 826, "taker_buy_base": 1830.326, "taker_buy_quote": 60275.44156 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 32.8, "high": 32.82, "low": 32.25, "close": 32.49, "volume": 9169.503, "close_time": 1773471599999, "quote_volume": 297881.39121, "trades": 1233, "taker_buy_base": 4322.984, "taker_buy_quote": 140472.77193 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 32.48, "high": 32.61, "low": 32.41, "close": 32.48, "volume": 3255.445, "close_time": 1773475199999, "quote_volume": 105793.02306, "trades": 610, "taker_buy_base": 1523.817, "taker_buy_quote": 49517.90306 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 32.47, "high": 32.53, "low": 32.31, "close": 32.34, "volume": 2458.639, "close_time": 1773478799999, "quote_volume": 79674.65289, "trades": 543, "taker_buy_base": 1426.51, "taker_buy_quote": 46234.32758 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 32.35, "high": 32.44, "low": 32.22, "close": 32.33, "volume": 3004.59, "close_time": 1773482399999, "quote_volume": 97204.10154, "trades": 500, "taker_buy_base": 1224.169, "taker_buy_quote": 39625.82012 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 32.31, "high": 32.38, "low": 32.21, "close": 32.31, "volume": 2964.75, "close_time": 1773485999999, "quote_volume": 95696.45374, "trades": 560, "taker_buy_base": 1214.76, "taker_buy_quote": 39224.77094 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 32.31, "high": 32.69, "low": 32.28, "close": 32.62, "volume": 1497.816, "close_time": 1773489599999, "quote_volume": 48686.09808, "trades": 494, "taker_buy_base": 895.189, "taker_buy_quote": 29123.81421 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 32.61, "high": 32.69, "low": 32.46, "close": 32.54, "volume": 2939.409, "close_time": 1773493199999, "quote_volume": 95772.03179, "trades": 572, "taker_buy_base": 1773.34, "taker_buy_quote": 57787.74993 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 32.54, "high": 32.76, "low": 32.51, "close": 32.59, "volume": 3273.692, "close_time": 1773496799999, "quote_volume": 106877.0252, "trades": 549, "taker_buy_base": 1664.177, "taker_buy_quote": 54319.64183 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 32.6, "high": 32.64, "low": 32.29, "close": 32.36, "volume": 3462.633, "close_time": 1773500399999, "quote_volume": 112335.57133, "trades": 600, "taker_buy_base": 1001.55, "taker_buy_quote": 32496.46309 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 32.35, "high": 32.47, "low": 32.26, "close": 32.42, "volume": 3146.746, "close_time": 1773503999999, "quote_volume": 101886.01295, "trades": 715, "taker_buy_base": 1474.436, "taker_buy_quote": 47782.26332 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 32.42, "high": 32.68, "low": 32.39, "close": 32.58, "volume": 2309.801, "close_time": 1773507599999, "quote_volume": 75233.63247, "trades": 490, "taker_buy_base": 1477.588, "taker_buy_quote": 48145.82252 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 32.59, "high": 32.6, "low": 32.45, "close": 32.48, "volume": 2388.329, "close_time": 1773511199999, "quote_volume": 77707.84516, "trades": 417, "taker_buy_base": 909.635, "taker_buy_quote": 29609.0908 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 32.47, "high": 32.6, "low": 32.42, "close": 32.47, "volume": 1373.796, "close_time": 1773514799999, "quote_volume": 44613.56726, "trades": 332, "taker_buy_base": 689.673, "taker_buy_quote": 22400.77401 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 32.47, "high": 32.47, "low": 32.28, "close": 32.37, "volume": 1982.653, "close_time": 1773518399999, "quote_volume": 64188.27639, "trades": 415, "taker_buy_base": 560.378, "taker_buy_quote": 18148.14019 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 32.36, "high": 32.43, "low": 32.27, "close": 32.35, "volume": 1785.381, "close_time": 1773521999999, "quote_volume": 57738.91173, "trades": 542, "taker_buy_base": 907.895, "taker_buy_quote": 29372.1523 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 32.31, "high": 32.48, "low": 32.25, "close": 32.42, "volume": 2794.37, "close_time": 1773525599999, "quote_volume": 90352.3611, "trades": 581, "taker_buy_base": 1114.448, "taker_buy_quote": 36049.01125 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 32.42, "high": 32.5, "low": 32.33, "close": 32.41, "volume": 1854.042, "close_time": 1773529199999, "quote_volume": 60087.4663, "trades": 527, "taker_buy_base": 769.064, "taker_buy_quote": 24927.11596 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 32.41, "high": 32.68, "low": 32.36, "close": 32.68, "volume": 3259.185, "close_time": 1773532799999, "quote_volume": 106087.42462, "trades": 713, "taker_buy_base": 2227.736, "taker_buy_quote": 72538.44292 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 32.67, "high": 32.67, "low": 32.36, "close": 32.43, "volume": 3680.56, "close_time": 1773536399999, "quote_volume": 119733.98988, "trades": 723, "taker_buy_base": 800.226, "taker_buy_quote": 26005.73536 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 32.44, "high": 32.61, "low": 32.42, "close": 32.59, "volume": 2853.14, "close_time": 1773539999999, "quote_volume": 92742.19855, "trades": 440, "taker_buy_base": 1740.098, "taker_buy_quote": 56564.92268 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 32.6, "high": 33.05, "low": 32.57, "close": 32.89, "volume": 5949.218, "close_time": 1773543599999, "quote_volume": 195450.39357, "trades": 1277, "taker_buy_base": 3395.504, "taker_buy_quote": 111559.19825 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 32.91, "high": 33.01, "low": 32.71, "close": 32.85, "volume": 2383.488, "close_time": 1773547199999, "quote_volume": 78343.27326, "trades": 661, "taker_buy_base": 1449.691, "taker_buy_quote": 47660.4947 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 32.85, "high": 33.19, "low": 32.72, "close": 33.17, "volume": 4810.123, "close_time": 1773550799999, "quote_volume": 158627.69454, "trades": 1082, "taker_buy_base": 2759.362, "taker_buy_quote": 90988.04056 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 33.18, "high": 33.99, "low": 33.15, "close": 33.62, "volume": 25976.745, "close_time": 1773554399999, "quote_volume": 874887.19409, "trades": 3648, "taker_buy_base": 15117.365, "taker_buy_quote": 509506.05057 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 33.62, "high": 34.06, "low": 33.46, "close": 33.56, "volume": 15435.804, "close_time": 1773557999999, "quote_volume": 521874.97008, "trades": 4013, "taker_buy_base": 6806.805, "taker_buy_quote": 230208.97921 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 33.56, "high": 33.68, "low": 33.35, "close": 33.65, "volume": 4056.032, "close_time": 1773561599999, "quote_volume": 135886.63812, "trades": 1035, "taker_buy_base": 1733.602, "taker_buy_quote": 58098.19524 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 33.65, "high": 33.88, "low": 33.61, "close": 33.69, "volume": 7835.791, "close_time": 1773565199999, "quote_volume": 264690.6898, "trades": 1584, "taker_buy_base": 3860.288, "taker_buy_quote": 130396.16258 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 33.69, "high": 33.84, "low": 33.36, "close": 33.41, "volume": 6487.832, "close_time": 1773568799999, "quote_volume": 217852.7848, "trades": 1432, "taker_buy_base": 3141.685, "taker_buy_quote": 105602.64097 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 33.41, "high": 33.43, "low": 33.27, "close": 33.33, "volume": 5527.804, "close_time": 1773572399999, "quote_volume": 184404.32741, "trades": 937, "taker_buy_base": 2464.138, "taker_buy_quote": 82243.65885 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 33.33, "high": 33.63, "low": 33.28, "close": 33.58, "volume": 3591.829, "close_time": 1773575999999, "quote_volume": 120048.08096, "trades": 978, "taker_buy_base": 1392.886, "taker_buy_quote": 46561.93304 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 33.57, "high": 33.87, "low": 33.42, "close": 33.48, "volume": 6553.159, "close_time": 1773579599999, "quote_volume": 220443.8721, "trades": 1320, "taker_buy_base": 3297.994, "taker_buy_quote": 111025.30965 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 33.5, "high": 33.58, "low": 33.04, "close": 33.37, "volume": 10163.428, "close_time": 1773583199999, "quote_volume": 338096.23032, "trades": 1880, "taker_buy_base": 5435.82, "taker_buy_quote": 180869.77543 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 33.38, "high": 33.55, "low": 33.17, "close": 33.47, "volume": 6419.067, "close_time": 1773586799999, "quote_volume": 214122.20174, "trades": 1430, "taker_buy_base": 3525.916, "taker_buy_quote": 117593.61904 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 33.49, "high": 33.69, "low": 33.35, "close": 33.36, "volume": 3815.595, "close_time": 1773590399999, "quote_volume": 127767.33665, "trades": 938, "taker_buy_base": 2059.634, "taker_buy_quote": 68989.47198 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 33.33, "high": 33.55, "low": 33.29, "close": 33.36, "volume": 5035.167, "close_time": 1773593999999, "quote_volume": 168317.9203, "trades": 1062, "taker_buy_base": 2839.209, "taker_buy_quote": 94938.8406 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 33.36, "high": 33.79, "low": 33.28, "close": 33.68, "volume": 5755.545, "close_time": 1773597599999, "quote_volume": 192892.22402, "trades": 1126, "taker_buy_base": 2624.644, "taker_buy_quote": 88012.16742 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 33.69, "high": 33.75, "low": 33.28, "close": 33.3, "volume": 6025.129, "close_time": 1773601199999, "quote_volume": 202042.14093, "trades": 1270, "taker_buy_base": 2495.921, "taker_buy_quote": 83689.17568 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 33.3, "high": 33.46, "low": 33.28, "close": 33.33, "volume": 3355.013, "close_time": 1773604799999, "quote_volume": 111931.19593, "trades": 585, "taker_buy_base": 914.709, "taker_buy_quote": 30520.31386 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 33.33, "high": 33.5, "low": 33.18, "close": 33.36, "volume": 3175.989, "close_time": 1773608399999, "quote_volume": 105805.17881, "trades": 667, "taker_buy_base": 1729.223, "taker_buy_quote": 57626.87135 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 33.37, "high": 34.15, "low": 33.3, "close": 34.02, "volume": 10773.288, "close_time": 1773611999999, "quote_volume": 364187.62002, "trades": 1626, "taker_buy_base": 5877.724, "taker_buy_quote": 198713.05797 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 34.03, "high": 34.16, "low": 33.59, "close": 33.95, "volume": 9396.994, "close_time": 1773615599999, "quote_volume": 318455.56557, "trades": 1663, "taker_buy_base": 4971.957, "taker_buy_quote": 168553.15656 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 34.0, "high": 34.15, "low": 33.62, "close": 33.82, "volume": 6799.637, "close_time": 1773619199999, "quote_volume": 230675.51811, "trades": 1452, "taker_buy_base": 3470.956, "taker_buy_quote": 117774.351 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 33.83, "high": 34.01, "low": 33.67, "close": 33.91, "volume": 6052.021, "close_time": 1773622799999, "quote_volume": 204766.76732, "trades": 1001, "taker_buy_base": 2915.316, "taker_buy_quote": 98734.7329 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 33.92, "high": 33.95, "low": 33.66, "close": 33.79, "volume": 4341.461, "close_time": 1773626399999, "quote_volume": 146681.37197, "trades": 644, "taker_buy_base": 1742.572, "taker_buy_quote": 58876.87207 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 33.79, "high": 33.96, "low": 33.65, "close": 33.92, "volume": 3932.697, "close_time": 1773629999999, "quote_volume": 132937.56099, "trades": 605, "taker_buy_base": 1652.941, "taker_buy_quote": 55859.55058 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 33.9, "high": 34.5, "low": 33.78, "close": 34.23, "volume": 11552.041, "close_time": 1773633599999, "quote_volume": 395130.52613, "trades": 1759, "taker_buy_base": 5515.302, "taker_buy_quote": 188603.7149 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 34.24, "high": 35.47, "low": 34.24, "close": 34.98, "volume": 35351.526, "close_time": 1773637199999, "quote_volume": 1235484.32525, "trades": 6252, "taker_buy_base": 23455.876, "taker_buy_quote": 820093.7864 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 34.96, "high": 35.18, "low": 34.68, "close": 34.91, "volume": 10316.209, "close_time": 1773640799999, "quote_volume": 359989.8967, "trades": 1980, "taker_buy_base": 5009.23, "taker_buy_quote": 174792.0682 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 34.93, "high": 34.93, "low": 34.5, "close": 34.51, "volume": 7193.645, "close_time": 1773644399999, "quote_volume": 249334.15057, "trades": 1375, "taker_buy_base": 2220.973, "taker_buy_quote": 76938.09773 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 34.5, "high": 34.86, "low": 34.5, "close": 34.74, "volume": 7076.364, "close_time": 1773647999999, "quote_volume": 245340.41211, "trades": 1358, "taker_buy_base": 3437.247, "taker_buy_quote": 119161.94963 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 34.74, "high": 34.88, "low": 34.02, "close": 34.37, "volume": 12945.96, "close_time": 1773651599999, "quote_volume": 445418.23717, "trades": 1990, "taker_buy_base": 6002.787, "taker_buy_quote": 206598.63097 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 34.37, "high": 34.63, "low": 34.36, "close": 34.56, "volume": 5164.206, "close_time": 1773655199999, "quote_volume": 178347.05872, "trades": 1106, "taker_buy_base": 2036.261, "taker_buy_quote": 70329.12532 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 34.56, "high": 34.66, "low": 34.52, "close": 34.66, "volume": 5100.414, "close_time": 1773658799999, "quote_volume": 176414.4979, "trades": 1076, "taker_buy_base": 2891.871, "taker_buy_quote": 100039.20109 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 34.65, "high": 34.68, "low": 34.26, "close": 34.4, "volume": 5182.457, "close_time": 1773662399999, "quote_volume": 178310.03014, "trades": 1099, "taker_buy_base": 2385.154, "taker_buy_quote": 82026.3797 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 34.4, "high": 34.54, "low": 34.24, "close": 34.46, "volume": 7736.735, "close_time": 1773665999999, "quote_volume": 266378.44425, "trades": 1065, "taker_buy_base": 2586.084, "taker_buy_quote": 88985.1541 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 34.46, "high": 34.87, "low": 34.36, "close": 34.46, "volume": 7240.656, "close_time": 1773669599999, "quote_volume": 250558.44674, "trades": 1161, "taker_buy_base": 3660.281, "taker_buy_quote": 126730.06095 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 34.5, "high": 34.79, "low": 34.05, "close": 34.48, "volume": 9058.432, "close_time": 1773673199999, "quote_volume": 311016.64306, "trades": 1908, "taker_buy_base": 3791.104, "taker_buy_quote": 130299.61847 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 34.5, "high": 34.66, "low": 34.14, "close": 34.17, "volume": 16504.799, "close_time": 1773676799999, "quote_volume": 567898.44627, "trades": 1710, "taker_buy_base": 5595.889, "taker_buy_quote": 192474.08208 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 34.17, "high": 34.62, "low": 34.15, "close": 34.52, "volume": 8918.334, "close_time": 1773680399999, "quote_volume": 306819.38941, "trades": 1308, "taker_buy_base": 4825.07, "taker_buy_quote": 166088.1635 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 34.53, "high": 35.18, "low": 34.53, "close": 35.07, "volume": 22954.979, "close_time": 1773683999999, "quote_volume": 801636.54732, "trades": 3203, "taker_buy_base": 10742.345, "taker_buy_quote": 374992.83599 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 35.07, "high": 36.18, "low": 34.95, "close": 35.54, "volume": 31825.182, "close_time": 1773687599999, "quote_volume": 1132314.06837, "trades": 4785, "taker_buy_base": 15503.323, "taker_buy_quote": 552071.77015 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 35.55, "high": 36.18, "low": 35.18, "close": 35.33, "volume": 33246.391, "close_time": 1773691199999, "quote_volume": 1185634.46932, "trades": 8722, "taker_buy_base": 13943.48, "taker_buy_quote": 497801.95503 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 35.35, "high": 36.13, "low": 35.34, "close": 35.85, "volume": 33614.569, "close_time": 1773694799999, "quote_volume": 1198433.86556, "trades": 8074, "taker_buy_base": 16444.293, "taker_buy_quote": 586332.52852 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 35.85, "high": 37.05, "low": 35.61, "close": 36.53, "volume": 56684.393, "close_time": 1773698399999, "quote_volume": 2063036.95085, "trades": 10067, "taker_buy_base": 30964.158, "taker_buy_quote": 1128666.45285 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 36.52, "high": 36.98, "low": 36.21, "close": 36.32, "volume": 32306.276, "close_time": 1773701999999, "quote_volume": 1182397.20726, "trades": 5690, "taker_buy_base": 16364.007, "taker_buy_quote": 599345.18584 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 36.3, "high": 36.35, "low": 35.76, "close": 35.93, "volume": 23466.404, "close_time": 1773705599999, "quote_volume": 847311.67425, "trades": 4278, "taker_buy_base": 10773.158, "taker_buy_quote": 389319.24778 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 35.93, "high": 36.37, "low": 35.72, "close": 35.92, "volume": 16535.99, "close_time": 1773709199999, "quote_volume": 595276.07019, "trades": 3422, "taker_buy_base": 7480.258, "taker_buy_quote": 269443.27312 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 35.9, "high": 36.05, "low": 35.56, "close": 35.82, "volume": 9249.634, "close_time": 1773712799999, "quote_volume": 331318.47704, "trades": 2057, "taker_buy_base": 4048.845, "taker_buy_quote": 145073.36803 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 35.8, "high": 36.24, "low": 35.63, "close": 35.96, "volume": 10538.63, "close_time": 1773716399999, "quote_volume": 378865.62167, "trades": 1852, "taker_buy_base": 5164.292, "taker_buy_quote": 185783.26372 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 35.94, "high": 36.03, "low": 35.08, "close": 35.34, "volume": 13824.925, "close_time": 1773719999999, "quote_volume": 490292.38059, "trades": 2000, "taker_buy_base": 7137.877, "taker_buy_quote": 253545.24604 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 35.3, "high": 35.46, "low": 34.35, "close": 34.77, "volume": 27495.093, "close_time": 1773723599999, "quote_volume": 959049.41329, "trades": 4158, "taker_buy_base": 9725.29, "taker_buy_quote": 338161.55392 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 34.78, "high": 34.95, "low": 34.57, "close": 34.87, "volume": 6145.067, "close_time": 1773727199999, "quote_volume": 213493.75491, "trades": 1627, "taker_buy_base": 2885.688, "taker_buy_quote": 100298.25364 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 34.88, "high": 35.05, "low": 34.75, "close": 34.83, "volume": 6107.027, "close_time": 1773730799999, "quote_volume": 213342.62973, "trades": 1266, "taker_buy_base": 3086.879, "taker_buy_quote": 107877.88544 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 34.83, "high": 35.63, "low": 34.83, "close": 35.16, "volume": 15336.443, "close_time": 1773734399999, "quote_volume": 541731.27082, "trades": 2663, "taker_buy_base": 10390.839, "taker_buy_quote": 367002.69272 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 35.16, "high": 35.6, "low": 35.1, "close": 35.24, "volume": 7818.825, "close_time": 1773737999999, "quote_volume": 276261.68136, "trades": 1888, "taker_buy_base": 4443.167, "taker_buy_quote": 157159.06814 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 35.23, "high": 35.64, "low": 35.12, "close": 35.43, "volume": 6378.089, "close_time": 1773741599999, "quote_volume": 225796.41771, "trades": 1767, "taker_buy_base": 3478.96, "taker_buy_quote": 123204.6936 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 35.43, "high": 35.43, "low": 35.1, "close": 35.21, "volume": 5746.845, "close_time": 1773745199999, "quote_volume": 202516.73566, "trades": 1695, "taker_buy_base": 2453.246, "taker_buy_quote": 86446.33744 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 35.22, "high": 35.44, "low": 35.09, "close": 35.14, "volume": 6215.134, "close_time": 1773748799999, "quote_volume": 219129.42022, "trades": 1634, "taker_buy_base": 2674.022, "taker_buy_quote": 94246.75402 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 35.15, "high": 35.21, "low": 34.63, "close": 34.86, "volume": 21491.042, "close_time": 1773752399999, "quote_volume": 749204.63351, "trades": 2282, "taker_buy_base": 8021.825, "taker_buy_quote": 279820.76259 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 34.84, "high": 35.1, "low": 34.48, "close": 34.78, "volume": 8702.543, "close_time": 1773755999999, "quote_volume": 302475.09945, "trades": 1683, "taker_buy_base": 4246.06, "taker_buy_quote": 147738.16928 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 34.75, "high": 35.12, "low": 34.64, "close": 35.07, "volume": 6190.429, "close_time": 1773759599999, "quote_volume": 216268.80007, "trades": 1713, "taker_buy_base": 3891.823, "taker_buy_quote": 135994.63753 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 35.07, "high": 35.29, "low": 34.86, "close": 35.2, "volume": 12227.142, "close_time": 1773763199999, "quote_volume": 429578.57272, "trades": 2149, "taker_buy_base": 4116.588, "taker_buy_quote": 144540.84674 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 35.19, "high": 35.6, "low": 34.94, "close": 35.04, "volume": 10099.864, "close_time": 1773766799999, "quote_volume": 356240.41089, "trades": 2588, "taker_buy_base": 4885.954, "taker_buy_quote": 172328.37161 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 35.04, "high": 35.39, "low": 34.77, "close": 35.33, "volume": 20062.944, "close_time": 1773770399999, "quote_volume": 701762.90395, "trades": 4912, "taker_buy_base": 6106.517, "taker_buy_quote": 213980.82841 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 35.31, "high": 35.7, "low": 35.2, "close": 35.36, "volume": 18872.303, "close_time": 1773773999999, "quote_volume": 669488.08167, "trades": 3559, "taker_buy_base": 10726.307, "taker_buy_quote": 380528.72054 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 35.35, "high": 35.37, "low": 34.93, "close": 35.04, "volume": 6064.327, "close_time": 1773777599999, "quote_volume": 213198.58187, "trades": 1288, "taker_buy_base": 3135.093, "taker_buy_quote": 110282.14969 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 35.04, "high": 35.59, "low": 34.98, "close": 35.53, "volume": 5247.07, "close_time": 1773781199999, "quote_volume": 185292.03192, "trades": 1158, "taker_buy_base": 2714.044, "taker_buy_quote": 95847.86403 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 35.54, "high": 35.83, "low": 35.48, "close": 35.68, "volume": 5278.5, "close_time": 1773784799999, "quote_volume": 188240.33507, "trades": 993, "taker_buy_base": 3223.022, "taker_buy_quote": 114929.2819 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 35.69, "high": 35.87, "low": 35.45, "close": 35.55, "volume": 4238.874, "close_time": 1773788399999, "quote_volume": 151008.48654, "trades": 849, "taker_buy_base": 2556.893, "taker_buy_quote": 91081.11296 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 35.59, "high": 35.61, "low": 35.2, "close": 35.25, "volume": 15609.076, "close_time": 1773791999999, "quote_volume": 553045.71899, "trades": 1010, "taker_buy_base": 2411.397, "taker_buy_quote": 85264.90567 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 35.25, "high": 35.48, "low": 34.87, "close": 35.23, "volume": 9910.475, "close_time": 1773795599999, "quote_volume": 348733.52464, "trades": 1418, "taker_buy_base": 3679.251, "taker_buy_quote": 129315.70927 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 35.24, "high": 35.44, "low": 35.17, "close": 35.24, "volume": 3086.063, "close_time": 1773799199999, "quote_volume": 108902.89054, "trades": 798, "taker_buy_base": 1673.721, "taker_buy_quote": 59094.42636 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 35.25, "high": 35.72, "low": 35.23, "close": 35.64, "volume": 11587.382, "close_time": 1773802799999, "quote_volume": 411419.84133, "trades": 1513, "taker_buy_base": 4290.151, "taker_buy_quote": 152453.70068 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 35.64, "high": 35.85, "low": 35.5, "close": 35.6, "volume": 7306.057, "close_time": 1773806399999, "quote_volume": 260656.48872, "trades": 1677, "taker_buy_base": 4194.261, "taker_buy_quote": 149676.44005 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 35.61, "high": 35.81, "low": 35.35, "close": 35.53, "volume": 3793.005, "close_time": 1773809999999, "quote_volume": 134808.20129, "trades": 738, "taker_buy_base": 2233.858, "taker_buy_quote": 79421.7398 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 35.56, "high": 35.8, "low": 35.33, "close": 35.4, "volume": 11064.541, "close_time": 1773813599999, "quote_volume": 393859.86704, "trades": 1553, "taker_buy_base": 2435.283, "taker_buy_quote": 86682.7398 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 35.42, "high": 35.67, "low": 35.42, "close": 35.44, "volume": 6726.337, "close_time": 1773817199999, "quote_volume": 238865.41289, "trades": 1458, "taker_buy_base": 2330.53, "taker_buy_quote": 82848.42102 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 35.43, "high": 35.53, "low": 35.14, "close": 35.34, "volume": 4205.67, "close_time": 1773820799999, "quote_volume": 148491.98907, "trades": 1177, "taker_buy_base": 2487.086, "taker_buy_quote": 87812.19413 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 35.35, "high": 35.42, "low": 35.18, "close": 35.3, "volume": 2506.089, "close_time": 1773824399999, "quote_volume": 88483.40786, "trades": 609, "taker_buy_base": 980.647, "taker_buy_quote": 34626.95995 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 35.31, "high": 35.67, "low": 35.19, "close": 35.58, "volume": 5040.463, "close_time": 1773827999999, "quote_volume": 179051.48729, "trades": 1345, "taker_buy_base": 2246.845, "taker_buy_quote": 79713.72881 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 35.59, "high": 35.69, "low": 34.9, "close": 35.25, "volume": 17188.838, "close_time": 1773831599999, "quote_volume": 605469.17835, "trades": 2439, "taker_buy_base": 5809.586, "taker_buy_quote": 204935.47161 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 35.24, "high": 35.32, "low": 33.71, "close": 34.06, "volume": 29109.336, "close_time": 1773835199999, "quote_volume": 996183.18056, "trades": 4751, "taker_buy_base": 13375.501, "taker_buy_quote": 457189.8083 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 34.06, "high": 34.06, "low": 33.26, "close": 33.46, "volume": 18049.446, "close_time": 1773838799999, "quote_volume": 605643.13896, "trades": 3117, "taker_buy_base": 8430.57, "taker_buy_quote": 283074.64001 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 33.44, "high": 33.61, "low": 33.08, "close": 33.45, "volume": 12412.774, "close_time": 1773842399999, "quote_volume": 414196.296, "trades": 2281, "taker_buy_base": 5813.599, "taker_buy_quote": 193998.00822 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 33.48, "high": 33.56, "low": 32.82, "close": 32.88, "volume": 15345.059, "close_time": 1773845999999, "quote_volume": 508421.4433, "trades": 2295, "taker_buy_base": 5888.316, "taker_buy_quote": 195269.02851 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 32.9, "high": 33.02, "low": 32.39, "close": 32.8, "volume": 16498.885, "close_time": 1773849599999, "quote_volume": 539830.22457, "trades": 4332, "taker_buy_base": 7505.772, "taker_buy_quote": 245648.91903 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 32.77, "high": 32.87, "low": 32.36, "close": 32.37, "volume": 7878.91, "close_time": 1773853199999, "quote_volume": 257250.74009, "trades": 1341, "taker_buy_base": 2430.357, "taker_buy_quote": 79375.5484 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 32.37, "high": 32.68, "low": 32.0, "close": 32.6, "volume": 19301.02, "close_time": 1773856799999, "quote_volume": 621998.33497, "trades": 3062, "taker_buy_base": 8450.933, "taker_buy_quote": 272742.47077 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 32.6, "high": 32.97, "low": 32.43, "close": 32.5, "volume": 9968.626, "close_time": 1773860399999, "quote_volume": 326801.12489, "trades": 2360, "taker_buy_base": 5567.415, "taker_buy_quote": 182542.894 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 32.5, "high": 32.71, "low": 32.3, "close": 32.44, "volume": 4839.413, "close_time": 1773863999999, "quote_volume": 157292.58248, "trades": 1866, "taker_buy_base": 2230.042, "taker_buy_quote": 72416.63422 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 32.44, "high": 32.63, "low": 32.11, "close": 32.53, "volume": 6390.311, "close_time": 1773867599999, "quote_volume": 206799.98522, "trades": 1691, "taker_buy_base": 2733.534, "taker_buy_quote": 88546.31202 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 32.53, "high": 32.85, "low": 32.51, "close": 32.79, "volume": 5001.706, "close_time": 1773871199999, "quote_volume": 163727.65169, "trades": 838, "taker_buy_base": 2636.024, "taker_buy_quote": 86295.54842 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 32.77, "high": 32.77, "low": 32.5, "close": 32.56, "volume": 2599.42, "close_time": 1773874799999, "quote_volume": 84729.15713, "trades": 603, "taker_buy_base": 846.496, "taker_buy_quote": 27611.90593 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 32.56, "high": 32.68, "low": 32.49, "close": 32.61, "volume": 3654.461, "close_time": 1773878399999, "quote_volume": 118999.6422, "trades": 619, "taker_buy_base": 1095.888, "taker_buy_quote": 35718.23897 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 32.61, "high": 32.75, "low": 32.52, "close": 32.53, "volume": 3577.516, "close_time": 1773881999999, "quote_volume": 116791.34922, "trades": 751, "taker_buy_base": 2193.652, "taker_buy_quote": 71670.85334 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 32.54, "high": 32.61, "low": 32.32, "close": 32.53, "volume": 4947.609, "close_time": 1773885599999, "quote_volume": 160306.08623, "trades": 707, "taker_buy_base": 3118.9, "taker_buy_quote": 101010.75772 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 32.51, "high": 32.59, "low": 32.35, "close": 32.49, "volume": 2088.965, "close_time": 1773889199999, "quote_volume": 67955.01842, "trades": 698, "taker_buy_base": 1142.668, "taker_buy_quote": 37180.23387 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 32.49, "high": 32.88, "low": 32.44, "close": 32.56, "volume": 3642.099, "close_time": 1773892799999, "quote_volume": 118976.16542, "trades": 760, "taker_buy_base": 1595.736, "taker_buy_quote": 52101.29547 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 32.54, "high": 32.57, "low": 32.27, "close": 32.29, "volume": 3393.175, "close_time": 1773896399999, "quote_volume": 109804.13331, "trades": 594, "taker_buy_base": 1381.127, "taker_buy_quote": 44708.09718 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 32.28, "high": 32.36, "low": 32.1, "close": 32.16, "volume": 4641.87, "close_time": 1773899999999, "quote_volume": 149493.70407, "trades": 1110, "taker_buy_base": 1865.635, "taker_buy_quote": 60130.0134 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 32.16, "high": 32.22, "low": 31.91, "close": 31.99, "volume": 12028.128, "close_time": 1773903599999, "quote_volume": 385421.16268, "trades": 1448, "taker_buy_base": 4528.232, "taker_buy_quote": 145048.34715 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 31.98, "high": 32.02, "low": 31.57, "close": 31.81, "volume": 13050.981, "close_time": 1773907199999, "quote_volume": 414933.17431, "trades": 1946, "taker_buy_base": 6137.537, "taker_buy_quote": 195231.53422 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 31.8, "high": 31.94, "low": 31.73, "close": 31.82, "volume": 13342.581, "close_time": 1773910799999, "quote_volume": 423955.26197, "trades": 1463, "taker_buy_base": 3113.048, "taker_buy_quote": 98975.54016 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 31.84, "high": 32.14, "low": 31.79, "close": 31.95, "volume": 10334.772, "close_time": 1773914399999, "quote_volume": 330553.73, "trades": 1030, "taker_buy_base": 2621.136, "taker_buy_quote": 83802.04759 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 31.97, "high": 32.01, "low": 31.7, "close": 31.71, "volume": 3141.421, "close_time": 1773917999999, "quote_volume": 100167.03923, "trades": 707, "taker_buy_base": 1819.155, "taker_buy_quote": 58041.31998 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 31.72, "high": 31.89, "low": 31.68, "close": 31.79, "volume": 2269.806, "close_time": 1773921599999, "quote_volume": 72125.88192, "trades": 575, "taker_buy_base": 1183.029, "taker_buy_quote": 37611.00776 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 31.78, "high": 31.82, "low": 31.37, "close": 31.42, "volume": 11143.497, "close_time": 1773925199999, "quote_volume": 352176.28138, "trades": 1933, "taker_buy_base": 6585.142, "taker_buy_quote": 208362.76839 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 31.4, "high": 31.7, "low": 31.19, "close": 31.56, "volume": 11271.895, "close_time": 1773928799999, "quote_volume": 354250.51724, "trades": 2455, "taker_buy_base": 7004.658, "taker_buy_quote": 220125.25204 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 31.56, "high": 31.66, "low": 31.24, "close": 31.49, "volume": 4413.362, "close_time": 1773932399999, "quote_volume": 138682.7156, "trades": 1110, "taker_buy_base": 1738.74, "taker_buy_quote": 54663.12232 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 31.43, "high": 31.6, "low": 31.14, "close": 31.39, "volume": 5508.714, "close_time": 1773935999999, "quote_volume": 172426.23845, "trades": 1125, "taker_buy_base": 2829.18, "taker_buy_quote": 88624.65597 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 31.36, "high": 31.39, "low": 31.13, "close": 31.19, "volume": 5075.78, "close_time": 1773939599999, "quote_volume": 158644.48594, "trades": 896, "taker_buy_base": 2083.042, "taker_buy_quote": 65141.82023 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 31.21, "high": 31.55, "low": 31.13, "close": 31.48, "volume": 3091.392, "close_time": 1773943199999, "quote_volume": 96927.53556, "trades": 615, "taker_buy_base": 1816.213, "taker_buy_quote": 56933.34135 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 31.45, "high": 31.51, "low": 31.24, "close": 31.34, "volume": 3358.04, "close_time": 1773946799999, "quote_volume": 105389.45305, "trades": 860, "taker_buy_base": 1721.074, "taker_buy_quote": 54018.22275 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 31.34, "high": 31.66, "low": 31.33, "close": 31.42, "volume": 11592.869, "close_time": 1773950399999, "quote_volume": 365046.61473, "trades": 1851, "taker_buy_base": 7057.887, "taker_buy_quote": 222331.0388 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 31.4, "high": 31.68, "low": 31.4, "close": 31.58, "volume": 4190.365, "close_time": 1773953999999, "quote_volume": 132207.52255, "trades": 672, "taker_buy_base": 2627.83, "taker_buy_quote": 82881.15774 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 31.57, "high": 31.82, "low": 31.56, "close": 31.7, "volume": 3947.753, "close_time": 1773957599999, "quote_volume": 125288.27479, "trades": 633, "taker_buy_base": 1785.652, "taker_buy_quote": 56672.70486 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 31.7, "high": 31.72, "low": 31.4, "close": 31.58, "volume": 3711.568, "close_time": 1773961199999, "quote_volume": 117137.11007, "trades": 567, "taker_buy_base": 1603.69, "taker_buy_quote": 50605.41046 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 31.58, "high": 31.64, "low": 31.25, "close": 31.37, "volume": 5314.114, "close_time": 1773964799999, "quote_volume": 166817.07024, "trades": 856, "taker_buy_base": 2872.021, "taker_buy_quote": 90202.98173 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 31.38, "high": 31.95, "low": 31.33, "close": 31.71, "volume": 20780.338, "close_time": 1773968399999, "quote_volume": 658403.98819, "trades": 1830, "taker_buy_base": 15631.646, "taker_buy_quote": 495547.06459 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 31.7, "high": 32.17, "low": 31.7, "close": 31.78, "volume": 29798.61, "close_time": 1773971999999, "quote_volume": 949312.76123, "trades": 7576, "taker_buy_base": 16114.57, "taker_buy_quote": 514011.7738 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 31.78, "high": 31.78, "low": 31.49, "close": 31.69, "volume": 8427.909, "close_time": 1773975599999, "quote_volume": 266863.029, "trades": 1504, "taker_buy_base": 5482.62, "taker_buy_quote": 173595.26452 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 31.69, "high": 31.9, "low": 31.65, "close": 31.75, "volume": 15970.736, "close_time": 1773979199999, "quote_volume": 507118.32226, "trades": 2198, "taker_buy_base": 6264.943, "taker_buy_quote": 198884.09143 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 31.76, "high": 31.89, "low": 31.6, "close": 31.79, "volume": 6847.483, "close_time": 1773982799999, "quote_volume": 217343.64559, "trades": 807, "taker_buy_base": 4362.453, "taker_buy_quote": 138466.19171 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 31.8, "high": 32.02, "low": 31.74, "close": 31.83, "volume": 7585.789, "close_time": 1773986399999, "quote_volume": 241763.03766, "trades": 903, "taker_buy_base": 2933.871, "taker_buy_quote": 93482.67508 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 31.84, "high": 31.88, "low": 31.7, "close": 31.72, "volume": 3498.859, "close_time": 1773989999999, "quote_volume": 111222.06062, "trades": 536, "taker_buy_base": 2183.994, "taker_buy_quote": 69425.59205 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 31.71, "high": 31.89, "low": 31.48, "close": 31.83, "volume": 4810.586, "close_time": 1773993599999, "quote_volume": 152408.79583, "trades": 790, "taker_buy_base": 3148.22, "taker_buy_quote": 99769.49793 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 31.81, "high": 32.12, "low": 31.8, "close": 31.96, "volume": 6075.486, "close_time": 1773997199999, "quote_volume": 194485.9264, "trades": 997, "taker_buy_base": 3863.3, "taker_buy_quote": 123649.14969 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 31.94, "high": 31.94, "low": 31.69, "close": 31.8, "volume": 2942.804, "close_time": 1774000799999, "quote_volume": 93671.45891, "trades": 568, "taker_buy_base": 1248.815, "taker_buy_quote": 39768.48389 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 31.8, "high": 31.95, "low": 31.69, "close": 31.88, "volume": 2767.257, "close_time": 1774004399999, "quote_volume": 88003.76119, "trades": 806, "taker_buy_base": 1529.759, "taker_buy_quote": 48655.59621 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 31.88, "high": 32.08, "low": 31.74, "close": 31.78, "volume": 2683.757, "close_time": 1774007999999, "quote_volume": 85607.4333, "trades": 668, "taker_buy_base": 1426.712, "taker_buy_quote": 45520.76713 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 31.85, "high": 31.89, "low": 31.62, "close": 31.65, "volume": 2759.567, "close_time": 1774011599999, "quote_volume": 87526.88465, "trades": 613, "taker_buy_base": 1666.324, "taker_buy_quote": 52865.43141 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 31.67, "high": 31.88, "low": 31.57, "close": 31.6, "volume": 3952.84, "close_time": 1774015199999, "quote_volume": 125289.42634, "trades": 1113, "taker_buy_base": 1640.97, "taker_buy_quote": 52035.39244 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 31.6, "high": 31.87, "low": 31.44, "close": 31.59, "volume": 4163.359, "close_time": 1774018799999, "quote_volume": 131739.94797, "trades": 1211, "taker_buy_base": 1818.044, "taker_buy_quote": 57561.84963 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 31.61, "high": 31.7, "low": 31.38, "close": 31.64, "volume": 4302.399, "close_time": 1774022399999, "quote_volume": 135485.14184, "trades": 953, "taker_buy_base": 1636.627, "taker_buy_quote": 51616.96157 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 31.65, "high": 31.9, "low": 31.59, "close": 31.77, "volume": 4111.678, "close_time": 1774025999999, "quote_volume": 130671.91189, "trades": 1101, "taker_buy_base": 2592.455, "taker_buy_quote": 82365.35127 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 31.77, "high": 31.91, "low": 31.64, "close": 31.89, "volume": 4481.921, "close_time": 1774029599999, "quote_volume": 142254.45123, "trades": 734, "taker_buy_base": 2283.137, "taker_buy_quote": 72484.14013 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 31.9, "high": 31.99, "low": 31.52, "close": 31.56, "volume": 3860.28, "close_time": 1774033199999, "quote_volume": 122528.29547, "trades": 1037, "taker_buy_base": 2531.429, "taker_buy_quote": 80444.38636 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 31.57, "high": 31.76, "low": 31.38, "close": 31.73, "volume": 3926.567, "close_time": 1774036799999, "quote_volume": 123835.78267, "trades": 803, "taker_buy_base": 2143.486, "taker_buy_quote": 67604.37278 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 31.73, "high": 31.76, "low": 31.44, "close": 31.66, "volume": 1437.981, "close_time": 1774040399999, "quote_volume": 45407.71796, "trades": 442, "taker_buy_base": 768.763, "taker_buy_quote": 24292.40661 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 31.66, "high": 32.0, "low": 31.58, "close": 31.9, "volume": 7202.217, "close_time": 1774043999999, "quote_volume": 229436.22376, "trades": 1150, "taker_buy_base": 4843.092, "taker_buy_quote": 154282.72594 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 31.9, "high": 32.27, "low": 31.82, "close": 32.17, "volume": 21685.48, "close_time": 1774047599999, "quote_volume": 695064.98034, "trades": 1132, "taker_buy_base": 17250.586, "taker_buy_quote": 552628.6562 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 32.16, "high": 32.16, "low": 32.02, "close": 32.04, "volume": 1696.469, "close_time": 1774051199999, "quote_volume": 54393.11597, "trades": 682, "taker_buy_base": 947.966, "taker_buy_quote": 30394.86523 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 32.05, "high": 32.25, "low": 32.02, "close": 32.23, "volume": 1635.861, "close_time": 1774054799999, "quote_volume": 52526.35078, "trades": 1028, "taker_buy_base": 607.804, "taker_buy_quote": 19529.54446 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 32.2, "high": 32.37, "low": 32.08, "close": 32.08, "volume": 3300.397, "close_time": 1774058399999, "quote_volume": 106508.36169, "trades": 972, "taker_buy_base": 1795.748, "taker_buy_quote": 57950.60906 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 32.07, "high": 32.26, "low": 31.96, "close": 32.22, "volume": 2994.258, "close_time": 1774061999999, "quote_volume": 96149.05498, "trades": 879, "taker_buy_base": 1991.754, "taker_buy_quote": 63997.07038 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 32.24, "high": 32.32, "low": 32.11, "close": 32.19, "volume": 2630.841, "close_time": 1774065599999, "quote_volume": 84787.13449, "trades": 1287, "taker_buy_base": 1083.683, "taker_buy_quote": 34943.57844 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 32.18, "high": 32.26, "low": 32.04, "close": 32.12, "volume": 1671.428, "close_time": 1774069199999, "quote_volume": 53705.01164, "trades": 624, "taker_buy_base": 611.18, "taker_buy_quote": 19659.58825 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 32.12, "high": 32.35, "low": 32.0, "close": 32.18, "volume": 5017.493, "close_time": 1774072799999, "quote_volume": 161494.62901, "trades": 1876, "taker_buy_base": 2358.294, "taker_buy_quote": 75895.05877 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 32.18, "high": 32.31, "low": 32.15, "close": 32.21, "volume": 1612.443, "close_time": 1774076399999, "quote_volume": 51949.95636, "trades": 752, "taker_buy_base": 815.723, "taker_buy_quote": 26286.42141 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 32.2, "high": 32.25, "low": 32.08, "close": 32.13, "volume": 1985.525, "close_time": 1774079999999, "quote_volume": 63864.11425, "trades": 468, "taker_buy_base": 929.077, "taker_buy_quote": 29902.65911 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 32.12, "high": 32.36, "low": 32.06, "close": 32.27, "volume": 3143.661, "close_time": 1774083599999, "quote_volume": 101302.32345, "trades": 1189, "taker_buy_base": 2307.13, "taker_buy_quote": 74354.56756 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 32.27, "high": 32.44, "low": 32.24, "close": 32.28, "volume": 3634.668, "close_time": 1774087199999, "quote_volume": 117524.372, "trades": 833, "taker_buy_base": 1629.388, "taker_buy_quote": 52697.06914 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 32.27, "high": 32.38, "low": 32.18, "close": 32.34, "volume": 1818.137, "close_time": 1774090799999, "quote_volume": 58698.79029, "trades": 399, "taker_buy_base": 1089.575, "taker_buy_quote": 35192.34624 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 32.33, "high": 32.96, "low": 32.31, "close": 32.73, "volume": 18743.517, "close_time": 1774094399999, "quote_volume": 612074.53559, "trades": 2581, "taker_buy_base": 11353.596, "taker_buy_quote": 370660.63426 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 32.76, "high": 32.76, "low": 32.46, "close": 32.58, "volume": 8722.057, "close_time": 1774097999999, "quote_volume": 284378.38196, "trades": 1773, "taker_buy_base": 3705.17, "taker_buy_quote": 120874.26163 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 32.6, "high": 32.97, "low": 32.55, "close": 32.9, "volume": 4286.941, "close_time": 1774101599999, "quote_volume": 140658.30906, "trades": 1100, "taker_buy_base": 2581.847, "taker_buy_quote": 84696.65456 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 32.9, "high": 33.36, "low": 32.8, "close": 32.88, "volume": 15759.022, "close_time": 1774105199999, "quote_volume": 521479.42787, "trades": 2655, "taker_buy_base": 7935.241, "taker_buy_quote": 262889.03668 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 32.89, "high": 33.29, "low": 32.85, "close": 33.19, "volume": 9593.57, "close_time": 1774108799999, "quote_volume": 317700.64866, "trades": 1737, "taker_buy_base": 5093.883, "taker_buy_quote": 168744.28067 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 33.19, "high": 33.39, "low": 32.6, "close": 32.71, "volume": 11928.414, "close_time": 1774112399999, "quote_volume": 392687.94495, "trades": 1820, "taker_buy_base": 4200.227, "taker_buy_quote": 138493.3753 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 32.71, "high": 32.94, "low": 32.67, "close": 32.89, "volume": 4274.447, "close_time": 1774115999999, "quote_volume": 140345.59555, "trades": 762, "taker_buy_base": 1881.351, "taker_buy_quote": 61775.95126 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 32.87, "high": 33.15, "low": 32.86, "close": 33.01, "volume": 4943.328, "close_time": 1774119599999, "quote_volume": 163312.62273, "trades": 1053, "taker_buy_base": 3320.546, "taker_buy_quote": 109736.36262 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 33.03, "high": 33.07, "low": 32.73, "close": 32.76, "volume": 1988.196, "close_time": 1774123199999, "quote_volume": 65431.78128, "trades": 692, "taker_buy_base": 740.381, "taker_buy_quote": 24368.82645 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 32.76, "high": 32.89, "low": 32.73, "close": 32.76, "volume": 2814.81, "close_time": 1774126799999, "quote_volume": 92327.46227, "trades": 1132, "taker_buy_base": 1130.713, "taker_buy_quote": 37093.80224 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 32.74, "high": 32.81, "low": 32.53, "close": 32.59, "volume": 5370.566, "close_time": 1774130399999, "quote_volume": 175577.06159, "trades": 625, "taker_buy_base": 1383.777, "taker_buy_quote": 45232.30099 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 32.59, "high": 32.59, "low": 32.4, "close": 32.45, "volume": 3333.354, "close_time": 1774133999999, "quote_volume": 108224.94028, "trades": 1010, "taker_buy_base": 1218.682, "taker_buy_quote": 39566.69534 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 32.43, "high": 32.46, "low": 31.11, "close": 31.4, "volume": 15770.205, "close_time": 1774137599999, "quote_volume": 500742.11209, "trades": 3250, "taker_buy_base": 6729.111, "taker_buy_quote": 213551.20306 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 31.41, "high": 31.69, "low": 30.81, "close": 31.49, "volume": 13386.994, "close_time": 1774141199999, "quote_volume": 418505.32331, "trades": 3235, "taker_buy_base": 6544.053, "taker_buy_quote": 204673.02976 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 31.52, "high": 31.64, "low": 31.22, "close": 31.43, "volume": 5683.609, "close_time": 1774144799999, "quote_volume": 178403.94831, "trades": 877, "taker_buy_base": 3265.905, "taker_buy_quote": 102525.13789 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 31.44, "high": 31.62, "low": 31.31, "close": 31.47, "volume": 3151.273, "close_time": 1774148399999, "quote_volume": 99038.17308, "trades": 938, "taker_buy_base": 1155.095, "taker_buy_quote": 36303.97522 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 31.46, "high": 31.78, "low": 31.33, "close": 31.46, "volume": 3045.637, "close_time": 1774151999999, "quote_volume": 96144.73459, "trades": 798, "taker_buy_base": 1346.275, "taker_buy_quote": 42450.43193 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 31.46, "high": 31.6, "low": 31.38, "close": 31.55, "volume": 4169.724, "close_time": 1774155599999, "quote_volume": 131378.0503, "trades": 528, "taker_buy_base": 1526.155, "taker_buy_quote": 48104.74044 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 31.54, "high": 31.54, "low": 31.38, "close": 31.42, "volume": 2375.323, "close_time": 1774159199999, "quote_volume": 74730.79038, "trades": 479, "taker_buy_base": 992.239, "taker_buy_quote": 31211.10349 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 31.4, "high": 31.4, "low": 31.26, "close": 31.27, "volume": 3696.937, "close_time": 1774162799999, "quote_volume": 115723.59785, "trades": 780, "taker_buy_base": 2325.606, "taker_buy_quote": 72793.55722 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 31.27, "high": 31.33, "low": 31.14, "close": 31.16, "volume": 3750.04, "close_time": 1774166399999, "quote_volume": 117114.29787, "trades": 1753, "taker_buy_base": 1415.656, "taker_buy_quote": 44225.07215 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 31.15, "high": 31.31, "low": 31.0, "close": 31.31, "volume": 5898.297, "close_time": 1774169999999, "quote_volume": 183746.37144, "trades": 1246, "taker_buy_base": 2572.74, "taker_buy_quote": 80201.20396 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 31.29, "high": 31.48, "low": 31.26, "close": 31.39, "volume": 2499.767, "close_time": 1774173599999, "quote_volume": 78472.02789, "trades": 644, "taker_buy_base": 1310.492, "taker_buy_quote": 41138.46533 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 31.38, "high": 31.38, "low": 31.15, "close": 31.15, "volume": 1760.887, "close_time": 1774177199999, "quote_volume": 55058.29095, "trades": 430, "taker_buy_base": 686.072, "taker_buy_quote": 21462.57462 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 31.12, "high": 31.31, "low": 31.09, "close": 31.25, "volume": 2944.466, "close_time": 1774180799999, "quote_volume": 91916.64511, "trades": 510, "taker_buy_base": 1309.364, "taker_buy_quote": 40897.75743 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 31.26, "high": 32.17, "low": 31.22, "close": 32.08, "volume": 27405.72, "close_time": 1774184399999, "quote_volume": 873276.50723, "trades": 5960, "taker_buy_base": 18349.755, "taker_buy_quote": 584990.37349 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 32.08, "high": 32.65, "low": 32.08, "close": 32.39, "volume": 13735.581, "close_time": 1774187999999, "quote_volume": 443904.86683, "trades": 2453, "taker_buy_base": 7110.294, "taker_buy_quote": 229832.67335 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 32.41, "high": 32.67, "low": 32.28, "close": 32.32, "volume": 7207.208, "close_time": 1774191599999, "quote_volume": 233856.50535, "trades": 1657, "taker_buy_base": 4351.346, "taker_buy_quote": 141185.78225 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 32.32, "high": 32.46, "low": 32.07, "close": 32.27, "volume": 5844.542, "close_time": 1774195199999, "quote_volume": 188703.10086, "trades": 1171, "taker_buy_base": 2520.763, "taker_buy_quote": 81373.08418 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 32.25, "high": 32.25, "low": 31.96, "close": 32.08, "volume": 5145.76, "close_time": 1774198799999, "quote_volume": 165087.18706, "trades": 1163, "taker_buy_base": 2790.833, "taker_buy_quote": 89479.97938 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 32.07, "high": 32.14, "low": 31.86, "close": 32.0, "volume": 4676.535, "close_time": 1774202399999, "quote_volume": 149545.1023, "trades": 737, "taker_buy_base": 1856.369, "taker_buy_quote": 59419.10674 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 32.0, "high": 32.13, "low": 31.67, "close": 31.74, "volume": 5537.958, "close_time": 1774205999999, "quote_volume": 176218.22777, "trades": 843, "taker_buy_base": 2905.096, "taker_buy_quote": 92446.62323 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 31.74, "high": 31.87, "low": 31.59, "close": 31.75, "volume": 2358.559, "close_time": 1774209599999, "quote_volume": 74834.52408, "trades": 537, "taker_buy_base": 1398.647, "taker_buy_quote": 44399.27703 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 31.74, "high": 31.86, "low": 31.47, "close": 31.61, "volume": 4163.551, "close_time": 1774213199999, "quote_volume": 131866.88555, "trades": 545, "taker_buy_base": 2152.123, "taker_buy_quote": 68156.81831 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 31.59, "high": 32.35, "low": 31.11, "close": 32.0, "volume": 25237.686, "close_time": 1774216799999, "quote_volume": 805147.42763, "trades": 6478, "taker_buy_base": 15680.053, "taker_buy_quote": 501110.48458 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 31.99, "high": 32.58, "low": 31.75, "close": 32.37, "volume": 12402.479, "close_time": 1774220399999, "quote_volume": 399876.10731, "trades": 3506, "taker_buy_base": 8312.973, "taker_buy_quote": 268040.47902 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 32.37, "high": 32.54, "low": 32.13, "close": 32.19, "volume": 6877.471, "close_time": 1774223999999, "quote_volume": 222130.10393, "trades": 1210, "taker_buy_base": 3453.632, "taker_buy_quote": 111580.22357 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 32.17, "high": 32.76, "low": 32.12, "close": 32.59, "volume": 12951.79, "close_time": 1774227599999, "quote_volume": 420145.07616, "trades": 2753, "taker_buy_base": 6459.321, "taker_buy_quote": 209250.28052 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 32.59, "high": 33.07, "low": 32.42, "close": 32.42, "volume": 12892.051, "close_time": 1774231199999, "quote_volume": 422180.47716, "trades": 2233, "taker_buy_base": 7222.929, "taker_buy_quote": 236638.67628 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 32.42, "high": 32.87, "low": 32.35, "close": 32.79, "volume": 3108.229, "close_time": 1774234799999, "quote_volume": 101209.31002, "trades": 976, "taker_buy_base": 1860.552, "taker_buy_quote": 60546.22702 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 32.82, "high": 33.01, "low": 32.75, "close": 32.82, "volume": 6286.274, "close_time": 1774238399999, "quote_volume": 206484.40847, "trades": 1212, "taker_buy_base": 2404.323, "taker_buy_quote": 79016.04869 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 32.83, "high": 33.82, "low": 32.81, "close": 33.64, "volume": 20444.091, "close_time": 1774241999999, "quote_volume": 681151.30651, "trades": 2556, "taker_buy_base": 12356.43, "taker_buy_quote": 411421.4307 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 33.66, "high": 34.39, "low": 33.66, "close": 33.96, "volume": 24599.985, "close_time": 1774245599999, "quote_volume": 837125.49029, "trades": 3471, "taker_buy_base": 14565.691, "taker_buy_quote": 495619.34018 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 33.98, "high": 33.99, "low": 33.28, "close": 33.52, "volume": 13369.058, "close_time": 1774249199999, "quote_volume": 448815.08017, "trades": 2411, "taker_buy_base": 6228.305, "taker_buy_quote": 209100.24001 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 33.53, "high": 33.66, "low": 32.81, "close": 33.05, "volume": 16907.793, "close_time": 1774252799999, "quote_volume": 561232.97207, "trades": 2338, "taker_buy_base": 5668.564, "taker_buy_quote": 188086.34456 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 33.06, "high": 33.32, "low": 32.91, "close": 32.99, "volume": 6694.274, "close_time": 1774256399999, "quote_volume": 222133.42326, "trades": 1113, "taker_buy_base": 3786.635, "taker_buy_quote": 125689.6273 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 32.98, "high": 33.27, "low": 32.73, "close": 33.23, "volume": 13871.762, "close_time": 1774259999999, "quote_volume": 456595.01047, "trades": 1942, "taker_buy_base": 7457.258, "taker_buy_quote": 245521.32556 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 33.23, "high": 33.55, "low": 32.86, "close": 33.2, "volume": 7463.473, "close_time": 1774263599999, "quote_volume": 247880.43356, "trades": 1515, "taker_buy_base": 3083.563, "taker_buy_quote": 102389.77487 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 33.2, "high": 34.59, "low": 33.06, "close": 33.98, "volume": 42574.726, "close_time": 1774267199999, "quote_volume": 1448570.94703, "trades": 8893, "taker_buy_base": 22538.79, "taker_buy_quote": 765746.63777 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 34.0, "high": 34.54, "low": 33.8, "close": 34.5, "volume": 17520.089, "close_time": 1774270799999, "quote_volume": 601026.52908, "trades": 4303, "taker_buy_base": 10770.393, "taker_buy_quote": 369466.38542 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 34.51, "high": 34.9, "low": 34.21, "close": 34.44, "volume": 21130.131, "close_time": 1774274399999, "quote_volume": 730490.28124, "trades": 3809, "taker_buy_base": 11034.918, "taker_buy_quote": 381601.3883 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 34.46, "high": 34.64, "low": 34.03, "close": 34.28, "volume": 14228.76, "close_time": 1774277999999, "quote_volume": 487611.0379, "trades": 4343, "taker_buy_base": 7372.681, "taker_buy_quote": 252937.36806 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 34.26, "high": 34.47, "low": 33.75, "close": 33.97, "volume": 14482.228, "close_time": 1774281599999, "quote_volume": 491942.41863, "trades": 3382, "taker_buy_base": 6806.306, "taker_buy_quote": 231237.88162 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 33.96, "high": 34.16, "low": 33.65, "close": 33.97, "volume": 8738.573, "close_time": 1774285199999, "quote_volume": 296450.81154, "trades": 2644, "taker_buy_base": 3704.306, "taker_buy_quote": 125645.13687 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 33.95, "high": 34.43, "low": 33.81, "close": 34.35, "volume": 6895.217, "close_time": 1774288799999, "quote_volume": 235384.21418, "trades": 2652, "taker_buy_base": 3945.659, "taker_buy_quote": 134738.98483 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 34.36, "high": 34.72, "low": 34.31, "close": 34.48, "volume": 10512.82, "close_time": 1774292399999, "quote_volume": 363331.91685, "trades": 2722, "taker_buy_base": 5154.065, "taker_buy_quote": 178103.91371 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 34.47, "high": 34.51, "low": 34.05, "close": 34.08, "volume": 4210.441, "close_time": 1774295999999, "quote_volume": 144307.82773, "trades": 1497, "taker_buy_base": 1672.357, "taker_buy_quote": 57345.29888 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 34.1, "high": 34.36, "low": 33.99, "close": 34.15, "volume": 4960.959, "close_time": 1774299599999, "quote_volume": 169614.35974, "trades": 1433, "taker_buy_base": 3166.516, "taker_buy_quote": 108406.24821 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 34.15, "high": 34.18, "low": 33.94, "close": 34.12, "volume": 4371.02, "close_time": 1774303199999, "quote_volume": 148875.94087, "trades": 975, "taker_buy_base": 2239.677, "taker_buy_quote": 76278.79258 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 34.16, "high": 34.49, "low": 34.09, "close": 34.41, "volume": 6580.856, "close_time": 1774306799999, "quote_volume": 225765.56542, "trades": 1026, "taker_buy_base": 3675.371, "taker_buy_quote": 126267.62937 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 34.4, "high": 34.54, "low": 34.1, "close": 34.51, "volume": 5686.263, "close_time": 1774310399999, "quote_volume": 195369.03595, "trades": 1249, "taker_buy_base": 2330.712, "taker_buy_quote": 80138.36918 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 34.52, "high": 34.62, "low": 34.18, "close": 34.53, "volume": 4317.745, "close_time": 1774313999999, "quote_volume": 148621.01865, "trades": 921, "taker_buy_base": 1649.41, "taker_buy_quote": 56808.72608 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 34.49, "high": 34.68, "low": 34.19, "close": 34.46, "volume": 3726.911, "close_time": 1774317599999, "quote_volume": 128460.9947, "trades": 853, "taker_buy_base": 1692.281, "taker_buy_quote": 58337.35236 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 34.51, "high": 34.79, "low": 34.31, "close": 34.34, "volume": 3917.197, "close_time": 1774321199999, "quote_volume": 135357.15572, "trades": 1012, "taker_buy_base": 1735.585, "taker_buy_quote": 60012.85739 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 34.34, "high": 34.86, "low": 34.34, "close": 34.84, "volume": 2269.401, "close_time": 1774324799999, "quote_volume": 78542.35431, "trades": 895, "taker_buy_base": 940.011, "taker_buy_quote": 32562.10991 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 34.83, "high": 35.1, "low": 34.44, "close": 34.45, "volume": 10742.412, "close_time": 1774328399999, "quote_volume": 373874.07638, "trades": 2117, "taker_buy_base": 5564.242, "taker_buy_quote": 193695.96516 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 34.48, "high": 34.51, "low": 34.22, "close": 34.38, "volume": 3556.644, "close_time": 1774331999999, "quote_volume": 122210.60564, "trades": 1047, "taker_buy_base": 1823.662, "taker_buy_quote": 62665.02714 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 34.37, "high": 34.47, "low": 34.0, "close": 34.05, "volume": 7298.269, "close_time": 1774335599999, "quote_volume": 249971.99527, "trades": 1387, "taker_buy_base": 3878.936, "taker_buy_quote": 132957.54635 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 34.04, "high": 34.26, "low": 33.8, "close": 34.13, "volume": 11795.082, "close_time": 1774339199999, "quote_volume": 401707.30446, "trades": 1587, "taker_buy_base": 5938.521, "taker_buy_quote": 202409.17532 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 34.12, "high": 34.57, "low": 34.03, "close": 34.36, "volume": 8393.894, "close_time": 1774342799999, "quote_volume": 288427.41697, "trades": 1963, "taker_buy_base": 4333.352, "taker_buy_quote": 148933.30542 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 34.38, "high": 34.55, "low": 34.31, "close": 34.47, "volume": 6289.645, "close_time": 1774346399999, "quote_volume": 216588.28421, "trades": 1602, "taker_buy_base": 4089.591, "taker_buy_quote": 140853.32289 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 34.48, "high": 34.48, "low": 34.23, "close": 34.39, "volume": 5881.546, "close_time": 1774349999999, "quote_volume": 202209.85171, "trades": 1182, "taker_buy_base": 3365.152, "taker_buy_quote": 115781.03835 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 34.39, "high": 34.39, "low": 34.01, "close": 34.25, "volume": 3548.917, "close_time": 1774353599999, "quote_volume": 121462.57427, "trades": 782, "taker_buy_base": 1422.944, "taker_buy_quote": 48674.8437 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 34.25, "high": 34.3, "low": 34.03, "close": 34.17, "volume": 3712.565, "close_time": 1774357199999, "quote_volume": 126821.90037, "trades": 1151, "taker_buy_base": 1847.987, "taker_buy_quote": 63147.05359 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 34.17, "high": 34.27, "low": 33.65, "close": 33.73, "volume": 9888.307, "close_time": 1774360799999, "quote_volume": 334750.67633, "trades": 1616, "taker_buy_base": 4341.765, "taker_buy_quote": 147118.38002 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 33.72, "high": 34.16, "low": 33.46, "close": 33.72, "volume": 11095.935, "close_time": 1774364399999, "quote_volume": 374677.69028, "trades": 2112, "taker_buy_base": 5811.833, "taker_buy_quote": 196365.90568 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 33.72, "high": 34.21, "low": 33.72, "close": 33.97, "volume": 5908.275, "close_time": 1774367999999, "quote_volume": 200903.13503, "trades": 1176, "taker_buy_base": 3434.729, "taker_buy_quote": 116820.69548 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 33.97, "high": 34.25, "low": 33.86, "close": 34.24, "volume": 6049.393, "close_time": 1774371599999, "quote_volume": 206248.32248, "trades": 1161, "taker_buy_base": 4444.119, "taker_buy_quote": 151544.09692 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 34.24, "high": 34.32, "low": 33.84, "close": 34.02, "volume": 6408.731, "close_time": 1774375199999, "quote_volume": 218285.8191, "trades": 1912, "taker_buy_base": 2493.693, "taker_buy_quote": 85025.04707 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 34.02, "high": 34.21, "low": 33.9, "close": 33.97, "volume": 3998.779, "close_time": 1774378799999, "quote_volume": 136014.1555, "trades": 1022, "taker_buy_base": 1663.693, "taker_buy_quote": 56568.96243 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 33.97, "high": 34.08, "low": 33.85, "close": 33.95, "volume": 4149.442, "close_time": 1774382399999, "quote_volume": 140930.14637, "trades": 682, "taker_buy_base": 2131.832, "taker_buy_quote": 72443.9071 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 33.97, "high": 34.53, "low": 33.97, "close": 34.4, "volume": 21302.653, "close_time": 1774385999999, "quote_volume": 731235.28019, "trades": 3414, "taker_buy_base": 13334.368, "taker_buy_quote": 457685.57027 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 34.4, "high": 34.5, "low": 34.06, "close": 34.25, "volume": 9046.69, "close_time": 1774389599999, "quote_volume": 309921.28413, "trades": 1932, "taker_buy_base": 4475.061, "taker_buy_quote": 153422.51694 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 34.25, "high": 34.48, "low": 34.14, "close": 34.34, "volume": 5249.151, "close_time": 1774393199999, "quote_volume": 180289.38044, "trades": 1559, "taker_buy_base": 2624.703, "taker_buy_quote": 90179.98843 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 34.34, "high": 34.71, "low": 34.25, "close": 34.36, "volume": 15318.432, "close_time": 1774396799999, "quote_volume": 528624.00825, "trades": 1771, "taker_buy_base": 12741.345, "taker_buy_quote": 439748.71497 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 34.34, "high": 34.9, "low": 34.31, "close": 34.73, "volume": 5922.601, "close_time": 1774400399999, "quote_volume": 205305.69401, "trades": 1304, "taker_buy_base": 3425.451, "taker_buy_quote": 118689.42101 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 34.73, "high": 35.0, "low": 34.48, "close": 34.5, "volume": 6156.737, "close_time": 1774403999999, "quote_volume": 214174.32687, "trades": 1572, "taker_buy_base": 1730.167, "taker_buy_quote": 60178.44539 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 34.5, "high": 34.84, "low": 34.44, "close": 34.67, "volume": 3939.43, "close_time": 1774407599999, "quote_volume": 136631.50674, "trades": 1229, "taker_buy_base": 2082.076, "taker_buy_quote": 72253.36779 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 34.67, "high": 34.8, "low": 34.53, "close": 34.64, "volume": 4437.344, "close_time": 1774411199999, "quote_volume": 153731.19524, "trades": 944, "taker_buy_base": 2120.608, "taker_buy_quote": 73450.89402 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 34.63, "high": 34.76, "low": 34.56, "close": 34.73, "volume": 2855.017, "close_time": 1774414799999, "quote_volume": 98935.55873, "trades": 842, "taker_buy_base": 1343.039, "taker_buy_quote": 46533.20192 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 34.73, "high": 34.79, "low": 34.32, "close": 34.35, "volume": 2863.546, "close_time": 1774418399999, "quote_volume": 98792.43736, "trades": 754, "taker_buy_base": 1345.213, "taker_buy_quote": 46434.33591 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 34.37, "high": 34.44, "low": 34.08, "close": 34.11, "volume": 6086.572, "close_time": 1774421999999, "quote_volume": 208725.45468, "trades": 1005, "taker_buy_base": 3079.682, "taker_buy_quote": 105628.48842 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 34.1, "high": 34.38, "low": 34.07, "close": 34.13, "volume": 5191.835, "close_time": 1774425599999, "quote_volume": 177490.81226, "trades": 921, "taker_buy_base": 2204.645, "taker_buy_quote": 75414.71504 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 34.12, "high": 34.36, "low": 34.1, "close": 34.25, "volume": 5518.573, "close_time": 1774429199999, "quote_volume": 188924.91815, "trades": 937, "taker_buy_base": 2318.488, "taker_buy_quote": 79382.69234 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 34.24, "high": 34.4, "low": 34.17, "close": 34.38, "volume": 4875.591, "close_time": 1774432799999, "quote_volume": 167232.82142, "trades": 748, "taker_buy_base": 3952.039, "taker_buy_quote": 135543.24664 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 34.37, "high": 34.39, "low": 34.21, "close": 34.21, "volume": 2100.072, "close_time": 1774436399999, "quote_volume": 72077.91196, "trades": 584, "taker_buy_base": 1051.91, "taker_buy_quote": 36112.07462 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 34.21, "high": 34.46, "low": 34.04, "close": 34.25, "volume": 3843.867, "close_time": 1774439999999, "quote_volume": 131629.47898, "trades": 795, "taker_buy_base": 1798.465, "taker_buy_quote": 61641.19336 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 34.24, "high": 34.36, "low": 33.83, "close": 34.27, "volume": 6185.501, "close_time": 1774443599999, "quote_volume": 210456.65596, "trades": 1021, "taker_buy_base": 2754.246, "taker_buy_quote": 93804.70814 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 34.27, "high": 34.31, "low": 34.01, "close": 34.01, "volume": 2381.779, "close_time": 1774447199999, "quote_volume": 81471.18081, "trades": 524, "taker_buy_base": 1030.838, "taker_buy_quote": 35304.287 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 34.01, "high": 34.21, "low": 33.93, "close": 34.1, "volume": 3518.929, "close_time": 1774450799999, "quote_volume": 119951.25884, "trades": 749, "taker_buy_base": 2184.883, "taker_buy_quote": 74521.70472 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 34.09, "high": 34.16, "low": 33.82, "close": 33.93, "volume": 9875.572, "close_time": 1774454399999, "quote_volume": 335222.80946, "trades": 1061, "taker_buy_base": 2880.252, "taker_buy_quote": 97749.30374 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 33.93, "high": 34.25, "low": 33.84, "close": 34.02, "volume": 7834.195, "close_time": 1774457999999, "quote_volume": 267010.34419, "trades": 824, "taker_buy_base": 5734.993, "taker_buy_quote": 195488.44907 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 34.01, "high": 34.13, "low": 33.92, "close": 34.06, "volume": 1311.687, "close_time": 1774461599999, "quote_volume": 44620.27166, "trades": 396, "taker_buy_base": 533.282, "taker_buy_quote": 18145.15822 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 34.08, "high": 34.18, "low": 34.0, "close": 34.05, "volume": 2054.685, "close_time": 1774465199999, "quote_volume": 70036.9669, "trades": 498, "taker_buy_base": 1050.352, "taker_buy_quote": 35807.08646 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 34.06, "high": 34.07, "low": 33.78, "close": 33.85, "volume": 2627.426, "close_time": 1774468799999, "quote_volume": 89031.82144, "trades": 505, "taker_buy_base": 728.692, "taker_buy_quote": 24698.39765 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 33.87, "high": 33.95, "low": 33.64, "close": 33.83, "volume": 5608.17, "close_time": 1774472399999, "quote_volume": 189243.88595, "trades": 1001, "taker_buy_base": 2527.809, "taker_buy_quote": 85327.46036 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 33.83, "high": 33.94, "low": 33.74, "close": 33.84, "volume": 2607.436, "close_time": 1774475999999, "quote_volume": 88198.63079, "trades": 558, "taker_buy_base": 1429.445, "taker_buy_quote": 48376.12333 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 33.82, "high": 34.16, "low": 33.76, "close": 34.08, "volume": 2889.463, "close_time": 1774479599999, "quote_volume": 98301.69684, "trades": 534, "taker_buy_base": 2181.397, "taker_buy_quote": 74254.4982 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 34.08, "high": 34.13, "low": 33.93, "close": 34.13, "volume": 1036.51, "close_time": 1774483199999, "quote_volume": 35289.12033, "trades": 432, "taker_buy_base": 662.233, "taker_buy_quote": 22561.02613 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 34.13, "high": 34.25, "low": 33.99, "close": 34.24, "volume": 1880.801, "close_time": 1774486799999, "quote_volume": 64164.86968, "trades": 643, "taker_buy_base": 857.715, "taker_buy_quote": 29291.38388 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 34.24, "high": 34.41, "low": 34.24, "close": 34.35, "volume": 3224.113, "close_time": 1774490399999, "quote_volume": 110654.66192, "trades": 1212, "taker_buy_base": 2149.416, "taker_buy_quote": 73770.89928 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 34.35, "high": 34.41, "low": 34.05, "close": 34.15, "volume": 2579.955, "close_time": 1774493999999, "quote_volume": 88331.35864, "trades": 867, "taker_buy_base": 1264.775, "taker_buy_quote": 43324.92265 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 34.16, "high": 34.16, "low": 33.91, "close": 34.01, "volume": 2348.339, "close_time": 1774497599999, "quote_volume": 79909.90896, "trades": 546, "taker_buy_base": 763.563, "taker_buy_quote": 25992.98027 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 34.0, "high": 34.05, "low": 33.93, "close": 33.94, "volume": 1236.752, "close_time": 1774501199999, "quote_volume": 42021.74651, "trades": 332, "taker_buy_base": 398.144, "taker_buy_quote": 13525.63784 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 33.95, "high": 33.96, "low": 33.44, "close": 33.48, "volume": 4806.458, "close_time": 1774504799999, "quote_volume": 161774.24477, "trades": 805, "taker_buy_base": 1629.368, "taker_buy_quote": 54840.68967 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 33.48, "high": 33.6, "low": 33.3, "close": 33.34, "volume": 4376.16, "close_time": 1774508399999, "quote_volume": 146425.03423, "trades": 646, "taker_buy_base": 1829.282, "taker_buy_quote": 61246.63272 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 33.33, "high": 33.44, "low": 33.14, "close": 33.28, "volume": 4691.396, "close_time": 1774511999999, "quote_volume": 156108.81755, "trades": 826, "taker_buy_base": 2214.393, "taker_buy_quote": 73737.32128 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 33.28, "high": 33.3, "low": 32.93, "close": 33.1, "volume": 5385.828, "close_time": 1774515599999, "quote_volume": 178227.72257, "trades": 805, "taker_buy_base": 2243.105, "taker_buy_quote": 74165.38802 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 33.1, "high": 33.25, "low": 32.65, "close": 32.75, "volume": 7309.689, "close_time": 1774519199999, "quote_volume": 240255.89137, "trades": 1531, "taker_buy_base": 3160.719, "taker_buy_quote": 103839.57829 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 32.74, "high": 32.84, "low": 32.7, "close": 32.81, "volume": 2240.748, "close_time": 1774522799999, "quote_volume": 73446.27218, "trades": 534, "taker_buy_base": 1228.285, "taker_buy_quote": 40272.51026 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 32.8, "high": 32.9, "low": 32.66, "close": 32.69, "volume": 3692.983, "close_time": 1774526399999, "quote_volume": 120977.52129, "trades": 696, "taker_buy_base": 1765.684, "taker_buy_quote": 57862.91378 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 32.69, "high": 32.85, "low": 32.52, "close": 32.84, "volume": 4268.095, "close_time": 1774529999999, "quote_volume": 139588.78632, "trades": 645, "taker_buy_base": 1980.149, "taker_buy_quote": 64788.28439 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 32.84, "high": 33.18, "low": 32.72, "close": 33.14, "volume": 3523.99, "close_time": 1774533599999, "quote_volume": 116215.52795, "trades": 707, "taker_buy_base": 1352.74, "taker_buy_quote": 44592.26003 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 33.17, "high": 33.25, "low": 32.89, "close": 33.03, "volume": 2995.898, "close_time": 1774537199999, "quote_volume": 99100.88821, "trades": 573, "taker_buy_base": 1491.63, "taker_buy_quote": 49357.12027 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 33.04, "high": 33.06, "low": 32.57, "close": 32.6, "volume": 4143.552, "close_time": 1774540799999, "quote_volume": 135878.12361, "trades": 957, "taker_buy_base": 1835.361, "taker_buy_quote": 60109.10692 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 32.63, "high": 32.74, "low": 32.5, "close": 32.67, "volume": 5375.994, "close_time": 1774544399999, "quote_volume": 175222.76442, "trades": 725, "taker_buy_base": 2522.377, "taker_buy_quote": 82213.73448 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 32.68, "high": 32.77, "low": 32.35, "close": 32.42, "volume": 3006.273, "close_time": 1774547999999, "quote_volume": 97866.63976, "trades": 732, "taker_buy_base": 988.1, "taker_buy_quote": 32200.05401 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 32.42, "high": 32.45, "low": 32.16, "close": 32.33, "volume": 4035.852, "close_time": 1774551599999, "quote_volume": 130333.99192, "trades": 803, "taker_buy_base": 2152.905, "taker_buy_quote": 69530.26299 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 32.33, "high": 32.34, "low": 32.01, "close": 32.11, "volume": 4380.584, "close_time": 1774555199999, "quote_volume": 140817.62358, "trades": 920, "taker_buy_base": 1521.281, "taker_buy_quote": 48939.99482 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 32.13, "high": 32.66, "low": 32.0, "close": 32.45, "volume": 5798.553, "close_time": 1774558799999, "quote_volume": 187429.69, "trades": 1602, "taker_buy_base": 2944.657, "taker_buy_quote": 95299.70693 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 32.4, "high": 32.72, "low": 32.38, "close": 32.61, "volume": 2538.555, "close_time": 1774562399999, "quote_volume": 82822.72888, "trades": 603, "taker_buy_base": 1075.215, "taker_buy_quote": 35073.97602 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 32.54, "high": 32.65, "low": 32.34, "close": 32.48, "volume": 1463.558, "close_time": 1774565999999, "quote_volume": 47546.14727, "trades": 366, "taker_buy_base": 615.437, "taker_buy_quote": 20006.57165 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 32.49, "high": 32.51, "low": 32.26, "close": 32.31, "volume": 1840.655, "close_time": 1774569599999, "quote_volume": 59482.63255, "trades": 417, "taker_buy_base": 409.342, "taker_buy_quote": 13235.35858 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 32.31, "high": 32.57, "low": 32.26, "close": 32.42, "volume": 1808.202, "close_time": 1774573199999, "quote_volume": 58699.52045, "trades": 477, "taker_buy_base": 1293.232, "taker_buy_quote": 41984.80471 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 32.42, "high": 32.74, "low": 32.41, "close": 32.74, "volume": 2209.462, "close_time": 1774576799999, "quote_volume": 72016.44794, "trades": 478, "taker_buy_base": 1280.254, "taker_buy_quote": 41778.94513 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 32.72, "high": 32.76, "low": 32.59, "close": 32.6, "volume": 3585.98, "close_time": 1774580399999, "quote_volume": 117143.90082, "trades": 513, "taker_buy_base": 1602.214, "taker_buy_quote": 52349.83786 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 32.61, "high": 32.67, "low": 32.46, "close": 32.5, "volume": 1981.478, "close_time": 1774583999999, "quote_volume": 64566.07173, "trades": 332, "taker_buy_base": 1116.085, "taker_buy_quote": 36390.56663 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 32.51, "high": 32.52, "low": 32.16, "close": 32.48, "volume": 1349.049, "close_time": 1774587599999, "quote_volume": 43620.31296, "trades": 485, "taker_buy_base": 572.169, "taker_buy_quote": 18489.06529 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 32.49, "high": 32.61, "low": 32.43, "close": 32.59, "volume": 865.095, "close_time": 1774591199999, "quote_volume": 28138.22372, "trades": 251, "taker_buy_base": 367.317, "taker_buy_quote": 11955.61438 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 32.59, "high": 32.77, "low": 32.56, "close": 32.72, "volume": 2273.219, "close_time": 1774594799999, "quote_volume": 74290.27803, "trades": 443, "taker_buy_base": 1714.827, "taker_buy_quote": 56038.43829 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 32.71, "high": 32.87, "low": 32.64, "close": 32.81, "volume": 4587.256, "close_time": 1774598399999, "quote_volume": 150053.53505, "trades": 885, "taker_buy_base": 2295.229, "taker_buy_quote": 75099.34263 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 32.81, "high": 32.88, "low": 32.24, "close": 32.5, "volume": 2558.056, "close_time": 1774601999999, "quote_volume": 83237.77563, "trades": 697, "taker_buy_base": 1218.579, "taker_buy_quote": 39605.88368 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 32.5, "high": 32.54, "low": 32.24, "close": 32.39, "volume": 2538.459, "close_time": 1774605599999, "quote_volume": 82276.32533, "trades": 615, "taker_buy_base": 889.279, "taker_buy_quote": 28815.59199 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 32.37, "high": 32.51, "low": 31.59, "close": 31.66, "volume": 15281.436, "close_time": 1774609199999, "quote_volume": 487877.84721, "trades": 2580, "taker_buy_base": 6965.154, "taker_buy_quote": 221922.68806 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 31.68, "high": 32.01, "low": 31.5, "close": 31.95, "volume": 7542.044, "close_time": 1774612799999, "quote_volume": 239612.55831, "trades": 2811, "taker_buy_base": 2884.854, "taker_buy_quote": 91719.15952 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 31.94, "high": 31.94, "low": 31.64, "close": 31.92, "volume": 2602.425, "close_time": 1774616399999, "quote_volume": 82770.96703, "trades": 1435, "taker_buy_base": 1259.035, "taker_buy_quote": 40058.10195 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 31.94, "high": 32.1, "low": 31.67, "close": 31.84, "volume": 3618.312, "close_time": 1774619999999, "quote_volume": 115515.30177, "trades": 1129, "taker_buy_base": 1938.186, "taker_buy_quote": 61909.92548 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 31.85, "high": 32.0, "low": 31.6, "close": 31.8, "volume": 5661.804, "close_time": 1774623599999, "quote_volume": 180290.1141, "trades": 1058, "taker_buy_base": 1777.079, "taker_buy_quote": 56511.85698 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 31.79, "high": 32.27, "low": 31.74, "close": 31.86, "volume": 4447.894, "close_time": 1774627199999, "quote_volume": 142246.01493, "trades": 1127, "taker_buy_base": 2198.797, "taker_buy_quote": 70284.39799 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 31.87, "high": 31.91, "low": 31.64, "close": 31.64, "volume": 4587.369, "close_time": 1774630799999, "quote_volume": 145734.09324, "trades": 599, "taker_buy_base": 1135.602, "taker_buy_quote": 36099.34153 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 31.67, "high": 31.85, "low": 31.61, "close": 31.66, "volume": 2640.448, "close_time": 1774634399999, "quote_volume": 83750.75401, "trades": 543, "taker_buy_base": 1172.078, "taker_buy_quote": 37192.92909 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 31.65, "high": 31.71, "low": 31.55, "close": 31.61, "volume": 2450.199, "close_time": 1774637999999, "quote_volume": 77552.73186, "trades": 617, "taker_buy_base": 1521.357, "taker_buy_quote": 48162.40236 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 31.61, "high": 31.97, "low": 31.53, "close": 31.93, "volume": 3087.005, "close_time": 1774641599999, "quote_volume": 97890.43874, "trades": 919, "taker_buy_base": 2007.607, "taker_buy_quote": 63655.353 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 31.93, "high": 31.97, "low": 31.69, "close": 31.76, "volume": 1774.181, "close_time": 1774645199999, "quote_volume": 56454.03525, "trades": 590, "taker_buy_base": 632.743, "taker_buy_quote": 20125.79688 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 31.76, "high": 31.91, "low": 31.7, "close": 31.72, "volume": 1850.669, "close_time": 1774648799999, "quote_volume": 58865.2909, "trades": 480, "taker_buy_base": 899.573, "taker_buy_quote": 28609.64443 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 31.7, "high": 31.73, "low": 31.43, "close": 31.46, "volume": 4787.167, "close_time": 1774652399999, "quote_volume": 151138.05755, "trades": 1065, "taker_buy_base": 1630.518, "taker_buy_quote": 51563.16833 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 31.45, "high": 31.68, "low": 31.4, "close": 31.65, "volume": 3134.33, "close_time": 1774655999999, "quote_volume": 98858.17801, "trades": 804, "taker_buy_base": 1844.72, "taker_buy_quote": 58230.35805 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 31.65, "high": 31.73, "low": 31.47, "close": 31.48, "volume": 2471.7, "close_time": 1774659599999, "quote_volume": 78111.69563, "trades": 472, "taker_buy_base": 887.065, "taker_buy_quote": 28036.48567 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 31.47, "high": 31.47, "low": 31.14, "close": 31.27, "volume": 4717.974, "close_time": 1774663199999, "quote_volume": 147593.20309, "trades": 980, "taker_buy_base": 1296.308, "taker_buy_quote": 40577.08337 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 31.27, "high": 31.36, "low": 31.14, "close": 31.18, "volume": 2686.112, "close_time": 1774666799999, "quote_volume": 83820.34339, "trades": 810, "taker_buy_base": 1047.615, "taker_buy_quote": 32705.94937 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 31.2, "high": 31.39, "low": 31.18, "close": 31.31, "volume": 2390.255, "close_time": 1774670399999, "quote_volume": 74807.8585, "trades": 504, "taker_buy_base": 1292.874, "taker_buy_quote": 40468.60377 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 31.31, "high": 31.34, "low": 31.16, "close": 31.29, "volume": 1737.263, "close_time": 1774673999999, "quote_volume": 54327.71846, "trades": 377, "taker_buy_base": 755.234, "taker_buy_quote": 23613.40636 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 31.27, "high": 31.4, "low": 31.22, "close": 31.36, "volume": 1618.734, "close_time": 1774677599999, "quote_volume": 50674.86112, "trades": 285, "taker_buy_base": 968.339, "taker_buy_quote": 30317.26238 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 31.37, "high": 31.6, "low": 31.29, "close": 31.6, "volume": 3339.895, "close_time": 1774681199999, "quote_volume": 105040.29887, "trades": 405, "taker_buy_base": 2284.538, "taker_buy_quote": 71827.7688 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 31.59, "high": 31.91, "low": 31.59, "close": 31.9, "volume": 5198.067, "close_time": 1774684799999, "quote_volume": 164953.90045, "trades": 865, "taker_buy_base": 3394.748, "taker_buy_quote": 107744.33819 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 31.9, "high": 31.97, "low": 31.71, "close": 31.74, "volume": 2425.073, "close_time": 1774688399999, "quote_volume": 77243.76264, "trades": 519, "taker_buy_base": 666.357, "taker_buy_quote": 21239.74434 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 31.75, "high": 31.79, "low": 31.62, "close": 31.79, "volume": 1627.467, "close_time": 1774691999999, "quote_volume": 51573.84035, "trades": 549, "taker_buy_base": 1007.685, "taker_buy_quote": 31943.2733 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 31.78, "high": 31.84, "low": 31.61, "close": 31.72, "volume": 3288.004, "close_time": 1774695599999, "quote_volume": 104182.48589, "trades": 874, "taker_buy_base": 1387.053, "taker_buy_quote": 43950.74696 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 31.73, "high": 31.88, "low": 31.61, "close": 31.88, "volume": 4329.717, "close_time": 1774699199999, "quote_volume": 137333.7315, "trades": 637, "taker_buy_base": 2890.836, "taker_buy_quote": 91714.19416 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 31.88, "high": 31.97, "low": 31.75, "close": 31.84, "volume": 1504.67, "close_time": 1774702799999, "quote_volume": 47923.46552, "trades": 311, "taker_buy_base": 842.806, "taker_buy_quote": 26846.09434 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 31.86, "high": 32.37, "low": 31.86, "close": 32.1, "volume": 8071.354, "close_time": 1774706399999, "quote_volume": 258945.98978, "trades": 1061, "taker_buy_base": 4820.245, "taker_buy_quote": 154747.63191 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 32.1, "high": 32.33, "low": 31.98, "close": 32.21, "volume": 2574.617, "close_time": 1774709999999, "quote_volume": 82766.07439, "trades": 736, "taker_buy_base": 1530.938, "taker_buy_quote": 49226.12302 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 32.21, "high": 32.57, "low": 32.19, "close": 32.27, "volume": 3778.678, "close_time": 1774713599999, "quote_volume": 122493.45562, "trades": 860, "taker_buy_base": 1670.017, "taker_buy_quote": 54148.11839 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 32.3, "high": 32.53, "low": 32.22, "close": 32.51, "volume": 2865.113, "close_time": 1774717199999, "quote_volume": 92702.8673, "trades": 774, "taker_buy_base": 1647.837, "taker_buy_quote": 53266.30593 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 32.53, "high": 32.69, "low": 32.3, "close": 32.4, "volume": 2543.949, "close_time": 1774720799999, "quote_volume": 82689.70409, "trades": 648, "taker_buy_base": 1118.656, "taker_buy_quote": 36382.66022 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 32.4, "high": 32.52, "low": 32.34, "close": 32.34, "volume": 1553.928, "close_time": 1774724399999, "quote_volume": 50416.13829, "trades": 327, "taker_buy_base": 684.263, "taker_buy_quote": 22207.36993 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 32.32, "high": 32.42, "low": 32.2, "close": 32.28, "volume": 1372.601, "close_time": 1774727999999, "quote_volume": 44306.56423, "trades": 359, "taker_buy_base": 500.337, "taker_buy_quote": 16153.54061 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 32.29, "high": 32.4, "low": 32.21, "close": 32.23, "volume": 852.5, "close_time": 1774731599999, "quote_volume": 27520.07686, "trades": 254, "taker_buy_base": 491.137, "taker_buy_quote": 15857.98486 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 32.23, "high": 32.26, "low": 31.93, "close": 31.99, "volume": 2579.771, "close_time": 1774735199999, "quote_volume": 82859.90636, "trades": 473, "taker_buy_base": 1364.06, "taker_buy_quote": 43810.82978 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 31.99, "high": 32.06, "low": 31.87, "close": 32.02, "volume": 1692.745, "close_time": 1774738799999, "quote_volume": 54133.79249, "trades": 295, "taker_buy_base": 1050.787, "taker_buy_quote": 33624.53549 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 32.0, "high": 32.0, "low": 31.64, "close": 31.71, "volume": 3209.449, "close_time": 1774742399999, "quote_volume": 101895.20058, "trades": 479, "taker_buy_base": 1091.284, "taker_buy_quote": 34653.72995 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 31.7, "high": 31.74, "low": 31.55, "close": 31.7, "volume": 2093.676, "close_time": 1774745999999, "quote_volume": 66241.45575, "trades": 583, "taker_buy_base": 1139.21, "taker_buy_quote": 36054.87584 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 31.7, "high": 31.96, "low": 31.67, "close": 31.89, "volume": 3530.871, "close_time": 1774749599999, "quote_volume": 112414.15892, "trades": 525, "taker_buy_base": 2081.49, "taker_buy_quote": 66255.30988 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 31.85, "high": 32.12, "low": 31.85, "close": 32.01, "volume": 1251.569, "close_time": 1774753199999, "quote_volume": 40011.88917, "trades": 311, "taker_buy_base": 559.505, "taker_buy_quote": 17873.95437 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 32.02, "high": 32.37, "low": 32.01, "close": 32.22, "volume": 1996.131, "close_time": 1774756799999, "quote_volume": 64386.2748, "trades": 463, "taker_buy_base": 1308.503, "taker_buy_quote": 42207.72498 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 32.23, "high": 32.25, "low": 32.08, "close": 32.14, "volume": 1156.651, "close_time": 1774760399999, "quote_volume": 37213.62377, "trades": 259, "taker_buy_base": 561.219, "taker_buy_quote": 18057.62255 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 32.14, "high": 32.26, "low": 32.1, "close": 32.21, "volume": 1950.532, "close_time": 1774763999999, "quote_volume": 62833.487, "trades": 301, "taker_buy_base": 874.091, "taker_buy_quote": 28145.24657 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 32.19, "high": 32.3, "low": 32.13, "close": 32.17, "volume": 2434.349, "close_time": 1774767599999, "quote_volume": 78491.68947, "trades": 396, "taker_buy_base": 1823.809, "taker_buy_quote": 58818.54596 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 32.16, "high": 32.16, "low": 31.76, "close": 31.84, "volume": 2726.941, "close_time": 1774771199999, "quote_volume": 87094.42754, "trades": 476, "taker_buy_base": 1064.533, "taker_buy_quote": 33993.86203 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 31.83, "high": 31.95, "low": 31.8, "close": 31.92, "volume": 899.15, "close_time": 1774774799999, "quote_volume": 28677.43274, "trades": 202, "taker_buy_base": 495.844, "taker_buy_quote": 15817.8783 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 31.92, "high": 31.95, "low": 31.82, "close": 31.83, "volume": 1780.231, "close_time": 1774778399999, "quote_volume": 56792.58559, "trades": 364, "taker_buy_base": 1019.778, "taker_buy_quote": 32535.92935 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 31.83, "high": 31.83, "low": 31.61, "close": 31.72, "volume": 3690.469, "close_time": 1774781999999, "quote_volume": 117024.38591, "trades": 660, "taker_buy_base": 841.723, "taker_buy_quote": 26680.98547 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 31.72, "high": 31.99, "low": 31.71, "close": 31.89, "volume": 2352.109, "close_time": 1774785599999, "quote_volume": 75025.12302, "trades": 818, "taker_buy_base": 1678.937, "taker_buy_quote": 53554.17682 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 31.89, "high": 31.93, "low": 31.76, "close": 31.83, "volume": 1221.678, "close_time": 1774789199999, "quote_volume": 38888.40399, "trades": 453, "taker_buy_base": 572.983, "taker_buy_quote": 18239.38205 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 31.82, "high": 31.82, "low": 31.56, "close": 31.62, "volume": 2547.839, "close_time": 1774792799999, "quote_volume": 80706.70255, "trades": 590, "taker_buy_base": 510.857, "taker_buy_quote": 16184.0125 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 31.65, "high": 31.85, "low": 31.56, "close": 31.73, "volume": 2712.677, "close_time": 1774796399999, "quote_volume": 85927.42466, "trades": 509, "taker_buy_base": 1124.195, "taker_buy_quote": 35623.79556 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 31.75, "high": 31.79, "low": 31.55, "close": 31.68, "volume": 1605.77, "close_time": 1774799999999, "quote_volume": 50831.19097, "trades": 427, "taker_buy_base": 727.697, "taker_buy_quote": 23067.87139 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 31.67, "high": 31.86, "low": 31.6, "close": 31.69, "volume": 1839.143, "close_time": 1774803599999, "quote_volume": 58384.75084, "trades": 668, "taker_buy_base": 1025.318, "taker_buy_quote": 32547.42763 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 31.72, "high": 31.8, "low": 31.6, "close": 31.72, "volume": 1553.034, "close_time": 1774807199999, "quote_volume": 49253.21108, "trades": 493, "taker_buy_base": 848.511, "taker_buy_quote": 26913.56099 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 31.74, "high": 31.84, "low": 31.62, "close": 31.74, "volume": 1770.36, "close_time": 1774810799999, "quote_volume": 56182.95009, "trades": 422, "taker_buy_base": 851.022, "taker_buy_quote": 27033.0543 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 31.74, "high": 31.75, "low": 31.55, "close": 31.59, "volume": 2390.963, "close_time": 1774814399999, "quote_volume": 75662.48508, "trades": 366, "taker_buy_base": 1419.683, "taker_buy_quote": 44916.14037 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 31.6, "high": 31.97, "low": 31.6, "close": 31.95, "volume": 3301.0, "close_time": 1774817999999, "quote_volume": 105162.0044, "trades": 411, "taker_buy_base": 2478.221, "taker_buy_quote": 78952.69004 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 31.98, "high": 32.25, "low": 31.98, "close": 32.23, "volume": 3120.14, "close_time": 1774821599999, "quote_volume": 100226.73972, "trades": 613, "taker_buy_base": 2324.911, "taker_buy_quote": 74713.7949 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 32.21, "high": 32.21, "low": 30.82, "close": 31.53, "volume": 13449.701, "close_time": 1774825199999, "quote_volume": 421179.30968, "trades": 2767, "taker_buy_base": 3728.85, "taker_buy_quote": 117112.45133 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 31.53, "high": 31.85, "low": 31.48, "close": 31.81, "volume": 4986.233, "close_time": 1774828799999, "quote_volume": 158088.2057, "trades": 1192, "taker_buy_base": 2282.395, "taker_buy_quote": 72375.59573 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 31.85, "high": 32.45, "low": 31.79, "close": 32.02, "volume": 5093.45, "close_time": 1774832399999, "quote_volume": 163949.47796, "trades": 1116, "taker_buy_base": 1946.351, "taker_buy_quote": 62646.57079 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 32.03, "high": 32.43, "low": 32.03, "close": 32.35, "volume": 4827.137, "close_time": 1774835999999, "quote_volume": 155938.54801, "trades": 856, "taker_buy_base": 1757.329, "taker_buy_quote": 56737.52467 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 32.37, "high": 32.64, "low": 32.19, "close": 32.43, "volume": 6816.693, "close_time": 1774839599999, "quote_volume": 220592.54789, "trades": 1247, "taker_buy_base": 2759.245, "taker_buy_quote": 89402.4875 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 32.43, "high": 32.52, "low": 32.39, "close": 32.42, "volume": 2344.0, "close_time": 1774843199999, "quote_volume": 76076.57584, "trades": 537, "taker_buy_base": 1276.462, "taker_buy_quote": 41436.20007 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 32.43, "high": 32.58, "low": 32.35, "close": 32.51, "volume": 10729.579, "close_time": 1774846799999, "quote_volume": 348444.84829, "trades": 1490, "taker_buy_base": 6616.905, "taker_buy_quote": 214829.39954 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 32.51, "high": 32.8, "low": 32.38, "close": 32.39, "volume": 6207.84, "close_time": 1774850399999, "quote_volume": 202418.06096, "trades": 1265, "taker_buy_base": 3068.133, "taker_buy_quote": 100090.67964 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 32.38, "high": 32.47, "low": 32.27, "close": 32.41, "volume": 1919.684, "close_time": 1774853999999, "quote_volume": 62138.54337, "trades": 555, "taker_buy_base": 1081.301, "taker_buy_quote": 34995.64631 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 32.41, "high": 32.77, "low": 32.4, "close": 32.72, "volume": 2946.979, "close_time": 1774857599999, "quote_volume": 95949.40575, "trades": 811, "taker_buy_base": 1488.356, "taker_buy_quote": 48447.02599 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 32.73, "high": 33.0, "low": 32.68, "close": 32.92, "volume": 9984.87, "close_time": 1774861199999, "quote_volume": 327816.58132, "trades": 1368, "taker_buy_base": 7804.281, "taker_buy_quote": 256336.06735 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 32.94, "high": 33.03, "low": 32.59, "close": 32.66, "volume": 6639.504, "close_time": 1774864799999, "quote_volume": 217275.30603, "trades": 1217, "taker_buy_base": 3821.939, "taker_buy_quote": 125168.33044 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 32.66, "high": 32.8, "low": 32.55, "close": 32.69, "volume": 5212.11, "close_time": 1774868399999, "quote_volume": 170373.37549, "trades": 875, "taker_buy_base": 3960.797, "taker_buy_quote": 129496.30304 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 32.68, "high": 33.03, "low": 32.61, "close": 32.75, "volume": 5003.961, "close_time": 1774871999999, "quote_volume": 164125.57092, "trades": 1056, "taker_buy_base": 3005.458, "taker_buy_quote": 98645.98978 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 32.74, "high": 32.84, "low": 32.65, "close": 32.73, "volume": 2656.139, "close_time": 1774875599999, "quote_volume": 86995.71828, "trades": 659, "taker_buy_base": 1061.37, "taker_buy_quote": 34768.70428 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 32.74, "high": 32.8, "low": 32.35, "close": 32.38, "volume": 3718.544, "close_time": 1774879199999, "quote_volume": 121070.96045, "trades": 865, "taker_buy_base": 2056.893, "taker_buy_quote": 66980.67566 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 32.42, "high": 32.6, "low": 32.29, "close": 32.57, "volume": 4312.578, "close_time": 1774882799999, "quote_volume": 139955.48758, "trades": 968, "taker_buy_base": 2934.859, "taker_buy_quote": 95256.98875 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 32.55, "high": 32.6, "low": 32.31, "close": 32.47, "volume": 2268.701, "close_time": 1774886399999, "quote_volume": 73639.88929, "trades": 620, "taker_buy_base": 1227.909, "taker_buy_quote": 39896.72103 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 32.45, "high": 32.5, "low": 32.23, "close": 32.4, "volume": 2051.486, "close_time": 1774889999999, "quote_volume": 66345.42172, "trades": 556, "taker_buy_base": 899.387, "taker_buy_quote": 29096.35325 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 32.4, "high": 32.43, "low": 32.04, "close": 32.1, "volume": 2290.031, "close_time": 1774893599999, "quote_volume": 73688.62544, "trades": 732, "taker_buy_base": 1079.422, "taker_buy_quote": 34720.00479 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 32.08, "high": 32.11, "low": 31.82, "close": 31.87, "volume": 2251.412, "close_time": 1774897199999, "quote_volume": 71878.31195, "trades": 609, "taker_buy_base": 1422.818, "taker_buy_quote": 45422.63814 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 31.85, "high": 31.88, "low": 31.65, "close": 31.84, "volume": 2564.744, "close_time": 1774900799999, "quote_volume": 81430.65159, "trades": 946, "taker_buy_base": 1732.074, "taker_buy_quote": 55004.024 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 31.84, "high": 31.93, "low": 31.71, "close": 31.74, "volume": 3396.105, "close_time": 1774904399999, "quote_volume": 108117.43212, "trades": 854, "taker_buy_base": 1398.419, "taker_buy_quote": 44546.01704 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 31.72, "high": 32.59, "low": 31.72, "close": 32.47, "volume": 22166.086, "close_time": 1774907999999, "quote_volume": 717822.14018, "trades": 2455, "taker_buy_base": 14339.512, "taker_buy_quote": 463995.55772 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 32.47, "high": 32.52, "low": 32.1, "close": 32.18, "volume": 3414.477, "close_time": 1774911599999, "quote_volume": 110407.64423, "trades": 1232, "taker_buy_base": 2020.232, "taker_buy_quote": 65303.09027 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 32.17, "high": 32.17, "low": 31.92, "close": 32.06, "volume": 2249.711, "close_time": 1774915199999, "quote_volume": 72044.61495, "trades": 804, "taker_buy_base": 969.833, "taker_buy_quote": 31059.05384 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 32.07, "high": 32.28, "low": 31.99, "close": 32.24, "volume": 1049.278, "close_time": 1774918799999, "quote_volume": 33671.91131, "trades": 387, "taker_buy_base": 678.637, "taker_buy_quote": 21777.38776 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 32.27, "high": 32.96, "low": 32.25, "close": 32.82, "volume": 6973.464, "close_time": 1774922399999, "quote_volume": 227847.66853, "trades": 1832, "taker_buy_base": 3773.039, "taker_buy_quote": 123210.51244 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 32.84, "high": 33.33, "low": 32.79, "close": 33.14, "volume": 7688.709, "close_time": 1774925999999, "quote_volume": 254023.03448, "trades": 1642, "taker_buy_base": 3662.754, "taker_buy_quote": 121049.83697 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 33.13, "high": 33.2, "low": 32.61, "close": 32.76, "volume": 7104.863, "close_time": 1774929599999, "quote_volume": 233445.60807, "trades": 1472, "taker_buy_base": 2835.5, "taker_buy_quote": 93114.56241 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 32.77, "high": 32.94, "low": 32.5, "close": 32.51, "volume": 4075.66, "close_time": 1774933199999, "quote_volume": 133167.02014, "trades": 692, "taker_buy_base": 1467.649, "taker_buy_quote": 48059.51031 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 32.5, "high": 32.63, "low": 32.38, "close": 32.57, "volume": 3335.274, "close_time": 1774936799999, "quote_volume": 108289.72465, "trades": 522, "taker_buy_base": 1877.376, "taker_buy_quote": 60973.74725 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 32.57, "high": 32.61, "low": 32.13, "close": 32.37, "volume": 15125.729, "close_time": 1774940399999, "quote_volume": 487906.71429, "trades": 1162, "taker_buy_base": 2262.125, "taker_buy_quote": 72921.90187 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 32.37, "high": 32.41, "low": 32.08, "close": 32.21, "volume": 6529.169, "close_time": 1774943999999, "quote_volume": 210236.9987, "trades": 969, "taker_buy_base": 1406.201, "taker_buy_quote": 45281.87957 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 32.22, "high": 32.36, "low": 32.07, "close": 32.11, "volume": 7111.527, "close_time": 1774947599999, "quote_volume": 228968.23876, "trades": 816, "taker_buy_base": 2418.792, "taker_buy_quote": 77946.19613 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 32.11, "high": 32.13, "low": 31.73, "close": 31.85, "volume": 12445.501, "close_time": 1774951199999, "quote_volume": 397748.85686, "trades": 1533, "taker_buy_base": 4201.632, "taker_buy_quote": 134273.58572 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 31.84, "high": 32.1, "low": 31.8, "close": 31.99, "volume": 7235.833, "close_time": 1774954799999, "quote_volume": 231564.92865, "trades": 1124, "taker_buy_base": 4302.752, "taker_buy_quote": 137779.27936 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 31.98, "high": 32.86, "low": 31.9, "close": 32.82, "volume": 16783.278, "close_time": 1774958399999, "quote_volume": 545389.66874, "trades": 2589, "taker_buy_base": 9227.499, "taker_buy_quote": 299921.75952 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 32.82, "high": 33.19, "low": 32.65, "close": 32.75, "volume": 34710.392, "close_time": 1774961999999, "quote_volume": 1141946.28769, "trades": 5025, "taker_buy_base": 12922.859, "taker_buy_quote": 425193.55735 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 32.75, "high": 33.25, "low": 32.52, "close": 32.6, "volume": 31611.715, "close_time": 1774965599999, "quote_volume": 1039750.48964, "trades": 3893, "taker_buy_base": 12566.232, "taker_buy_quote": 413877.39892 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 32.6, "high": 32.88, "low": 32.15, "close": 32.35, "volume": 20855.207, "close_time": 1774969199999, "quote_volume": 678736.09889, "trades": 3455, "taker_buy_base": 10425.4, "taker_buy_quote": 339256.31456 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 32.36, "high": 32.65, "low": 32.31, "close": 32.38, "volume": 5954.214, "close_time": 1774972799999, "quote_volume": 193480.42491, "trades": 1565, "taker_buy_base": 2231.128, "taker_buy_quote": 72505.00789 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 32.36, "high": 32.95, "low": 32.35, "close": 32.91, "volume": 7358.446, "close_time": 1774976399999, "quote_volume": 240739.64014, "trades": 2052, "taker_buy_base": 4111.228, "taker_buy_quote": 134502.46276 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 32.91, "high": 33.09, "low": 32.52, "close": 32.62, "volume": 11908.916, "close_time": 1774979999999, "quote_volume": 390902.64933, "trades": 2026, "taker_buy_base": 6006.063, "taker_buy_quote": 197345.49698 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 32.63, "high": 32.8, "low": 32.57, "close": 32.75, "volume": 4515.225, "close_time": 1774983599999, "quote_volume": 147480.65056, "trades": 866, "taker_buy_base": 1559.351, "taker_buy_quote": 50975.91129 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 32.76, "high": 32.94, "low": 32.62, "close": 32.73, "volume": 8031.887, "close_time": 1774987199999, "quote_volume": 263348.36803, "trades": 1345, "taker_buy_base": 4025.417, "taker_buy_quote": 132016.48193 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 32.73, "high": 32.79, "low": 32.54, "close": 32.65, "volume": 3413.219, "close_time": 1774990799999, "quote_volume": 111486.17959, "trades": 741, "taker_buy_base": 2023.203, "taker_buy_quote": 66119.74052 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 32.64, "high": 32.66, "low": 32.35, "close": 32.35, "volume": 3894.075, "close_time": 1774994399999, "quote_volume": 126417.86897, "trades": 957, "taker_buy_base": 1171.286, "taker_buy_quote": 38048.6578 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 32.37, "high": 32.48, "low": 32.16, "close": 32.46, "volume": 4356.833, "close_time": 1774997999999, "quote_volume": 140791.3527, "trades": 941, "taker_buy_base": 1857.626, "taker_buy_quote": 60037.91745 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 32.46, "high": 32.76, "low": 32.36, "close": 32.71, "volume": 4819.409, "close_time": 1775001599999, "quote_volume": 157202.88268, "trades": 838, "taker_buy_base": 2643.407, "taker_buy_quote": 86231.1033 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 32.69, "high": 32.87, "low": 32.52, "close": 32.79, "volume": 3593.765, "close_time": 1775005199999, "quote_volume": 117499.45181, "trades": 565, "taker_buy_base": 1440.74, "taker_buy_quote": 47097.72766 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 32.83, "high": 32.93, "low": 32.6, "close": 32.88, "volume": 3562.268, "close_time": 1775008799999, "quote_volume": 116872.86385, "trades": 856, "taker_buy_base": 1554.416, "taker_buy_quote": 50982.24587 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 32.86, "high": 32.9, "low": 32.61, "close": 32.71, "volume": 5949.558, "close_time": 1775012399999, "quote_volume": 194761.76098, "trades": 970, "taker_buy_base": 2199.864, "taker_buy_quote": 72022.66225 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 32.74, "high": 32.92, "low": 32.69, "close": 32.82, "volume": 5049.764, "close_time": 1775015999999, "quote_volume": 165628.55153, "trades": 798, "taker_buy_base": 3047.607, "taker_buy_quote": 99991.76235 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 32.8, "high": 32.85, "low": 32.6, "close": 32.7, "volume": 4789.715, "close_time": 1775019599999, "quote_volume": 156627.96174, "trades": 952, "taker_buy_base": 2268.192, "taker_buy_quote": 74182.33101 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 32.71, "high": 32.87, "low": 32.62, "close": 32.8, "volume": 6616.535, "close_time": 1775023199999, "quote_volume": 216765.72832, "trades": 1059, "taker_buy_base": 3063.234, "taker_buy_quote": 100353.02538 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 32.81, "high": 33.13, "low": 32.8, "close": 33.09, "volume": 7742.836, "close_time": 1775026799999, "quote_volume": 255593.15205, "trades": 2023, "taker_buy_base": 4481.026, "taker_buy_quote": 147881.04373 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 33.09, "high": 33.15, "low": 32.72, "close": 32.72, "volume": 5023.747, "close_time": 1775030399999, "quote_volume": 165222.54936, "trades": 1062, "taker_buy_base": 3186.301, "taker_buy_quote": 104833.11082 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 32.74, "high": 32.78, "low": 32.41, "close": 32.48, "volume": 8627.196, "close_time": 1775033999999, "quote_volume": 281486.15746, "trades": 1475, "taker_buy_base": 2971.633, "taker_buy_quote": 96969.75796 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 32.45, "high": 32.57, "low": 32.38, "close": 32.46, "volume": 5010.116, "close_time": 1775037599999, "quote_volume": 162603.89933, "trades": 877, "taker_buy_base": 2487.562, "taker_buy_quote": 80745.10457 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 32.49, "high": 32.56, "low": 32.26, "close": 32.4, "volume": 3643.472, "close_time": 1775041199999, "quote_volume": 117993.06925, "trades": 946, "taker_buy_base": 2283.039, "taker_buy_quote": 73951.68765 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 32.39, "high": 32.51, "low": 32.32, "close": 32.48, "volume": 2591.242, "close_time": 1775044799999, "quote_volume": 84051.74651, "trades": 479, "taker_buy_base": 1056.047, "taker_buy_quote": 34251.9643 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 32.46, "high": 32.7, "low": 32.32, "close": 32.33, "volume": 4883.61, "close_time": 1775048399999, "quote_volume": 158621.28978, "trades": 1026, "taker_buy_base": 2357.166, "taker_buy_quote": 76553.85653 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 32.33, "high": 32.34, "low": 31.77, "close": 31.98, "volume": 12236.557, "close_time": 1775051999999, "quote_volume": 392203.32432, "trades": 2032, "taker_buy_base": 4501.064, "taker_buy_quote": 144434.59689 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 31.99, "high": 32.27, "low": 31.97, "close": 32.14, "volume": 6717.776, "close_time": 1775055599999, "quote_volume": 216011.16307, "trades": 1030, "taker_buy_base": 3092.943, "taker_buy_quote": 99452.46462 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 32.14, "high": 32.35, "low": 32.09, "close": 32.22, "volume": 4637.415, "close_time": 1775059199999, "quote_volume": 149329.59148, "trades": 878, "taker_buy_base": 2177.474, "taker_buy_quote": 70114.80859 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 32.22, "high": 32.46, "low": 32.09, "close": 32.42, "volume": 3889.725, "close_time": 1775062799999, "quote_volume": 125514.7884, "trades": 654, "taker_buy_base": 1848.228, "taker_buy_quote": 59680.26746 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 32.42, "high": 32.64, "low": 32.14, "close": 32.15, "volume": 4926.705, "close_time": 1775066399999, "quote_volume": 159288.42093, "trades": 1044, "taker_buy_base": 2165.291, "taker_buy_quote": 70053.78284 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 32.17, "high": 32.24, "low": 32.02, "close": 32.18, "volume": 5925.761, "close_time": 1775069999999, "quote_volume": 190429.36451, "trades": 903, "taker_buy_base": 3206.883, "taker_buy_quote": 103073.36303 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 32.19, "high": 32.34, "low": 32.1, "close": 32.21, "volume": 9741.783, "close_time": 1775073599999, "quote_volume": 313683.27017, "trades": 1031, "taker_buy_base": 3518.158, "taker_buy_quote": 113336.5128 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 32.22, "high": 32.24, "low": 32.03, "close": 32.16, "volume": 8078.045, "close_time": 1775077199999, "quote_volume": 259511.6558, "trades": 897, "taker_buy_base": 5031.596, "taker_buy_quote": 161638.93422 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 32.15, "high": 32.16, "low": 31.93, "close": 31.98, "volume": 9461.912, "close_time": 1775080799999, "quote_volume": 303421.10745, "trades": 1310, "taker_buy_base": 6505.375, "taker_buy_quote": 208687.62087 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 31.97, "high": 31.99, "low": 31.75, "close": 31.86, "volume": 5495.655, "close_time": 1775084399999, "quote_volume": 174923.58041, "trades": 727, "taker_buy_base": 1984.089, "taker_buy_quote": 63167.87908 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 31.87, "high": 31.9, "low": 31.55, "close": 31.65, "volume": 5427.954, "close_time": 1775087999999, "quote_volume": 172042.37825, "trades": 935, "taker_buy_base": 1988.44, "taker_buy_quote": 63030.32347 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 31.68, "high": 31.99, "low": 31.59, "close": 31.78, "volume": 5142.71, "close_time": 1775091599999, "quote_volume": 163622.10173, "trades": 954, "taker_buy_base": 2664.61, "taker_buy_quote": 84829.98593 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 31.79, "high": 31.8, "low": 31.03, "close": 31.04, "volume": 20512.169, "close_time": 1775095199999, "quote_volume": 641448.84978, "trades": 3860, "taker_buy_base": 7938.154, "taker_buy_quote": 248156.42971 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 31.03, "high": 31.04, "low": 30.47, "close": 30.59, "volume": 22680.305, "close_time": 1775098799999, "quote_volume": 697143.37376, "trades": 5535, "taker_buy_base": 7618.342, "taker_buy_quote": 234301.49265 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 30.58, "high": 30.58, "low": 29.88, "close": 30.15, "volume": 21658.388, "close_time": 1775102399999, "quote_volume": 653212.38723, "trades": 5232, "taker_buy_base": 8786.908, "taker_buy_quote": 265209.67199 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 30.15, "high": 30.15, "low": 29.31, "close": 29.76, "volume": 35835.218, "close_time": 1775105999999, "quote_volume": 1062988.22347, "trades": 8720, "taker_buy_base": 15303.528, "taker_buy_quote": 453912.86297 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 29.76, "high": 30.04, "low": 29.58, "close": 30.04, "volume": 16818.707, "close_time": 1775109599999, "quote_volume": 501922.50923, "trades": 5161, "taker_buy_base": 8274.817, "taker_buy_quote": 246858.73042 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 30.03, "high": 30.4, "low": 30.0, "close": 30.19, "volume": 18957.022, "close_time": 1775113199999, "quote_volume": 571771.3342, "trades": 3883, "taker_buy_base": 13719.855, "taker_buy_quote": 414102.73308 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 30.18, "high": 30.43, "low": 30.05, "close": 30.39, "volume": 10310.604, "close_time": 1775116799999, "quote_volume": 312050.90499, "trades": 2187, "taker_buy_base": 6341.818, "taker_buy_quote": 192016.51904 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 30.39, "high": 30.45, "low": 29.98, "close": 30.0, "volume": 16910.783, "close_time": 1775120399999, "quote_volume": 512010.20908, "trades": 2918, "taker_buy_base": 9707.974, "taker_buy_quote": 294088.0649 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 30.0, "high": 30.16, "low": 29.86, "close": 30.05, "volume": 8870.213, "close_time": 1775123999999, "quote_volume": 266110.12399, "trades": 1986, "taker_buy_base": 4824.096, "taker_buy_quote": 144782.04131 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 30.03, "high": 30.03, "low": 29.65, "close": 29.72, "volume": 10831.767, "close_time": 1775127599999, "quote_volume": 322581.14138, "trades": 1616, "taker_buy_base": 6642.806, "taker_buy_quote": 197829.86133 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 29.73, "high": 29.87, "low": 29.57, "close": 29.75, "volume": 11598.423, "close_time": 1775131199999, "quote_volume": 345364.85343, "trades": 1551, "taker_buy_base": 6538.916, "taker_buy_quote": 194797.51293 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 29.73, "high": 30.01, "low": 29.59, "close": 29.86, "volume": 17048.121, "close_time": 1775134799999, "quote_volume": 508767.83677, "trades": 1628, "taker_buy_base": 8276.492, "taker_buy_quote": 246475.8648 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 29.86, "high": 29.87, "low": 29.51, "close": 29.79, "volume": 7323.95, "close_time": 1775138399999, "quote_volume": 217336.07663, "trades": 1134, "taker_buy_base": 3174.526, "taker_buy_quote": 94209.77189 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 29.77, "high": 30.34, "low": 29.66, "close": 30.14, "volume": 10064.903, "close_time": 1775141999999, "quote_volume": 301842.26278, "trades": 1459, "taker_buy_base": 5138.488, "taker_buy_quote": 154215.14683 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 30.1, "high": 30.35, "low": 30.0, "close": 30.13, "volume": 4550.166, "close_time": 1775145599999, "quote_volume": 137302.06738, "trades": 812, "taker_buy_base": 1995.968, "taker_buy_quote": 60244.28143 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 30.12, "high": 30.44, "low": 30.05, "close": 30.28, "volume": 3627.158, "close_time": 1775149199999, "quote_volume": 109597.62769, "trades": 938, "taker_buy_base": 1859.381, "taker_buy_quote": 56193.71883 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 30.27, "high": 30.46, "low": 30.06, "close": 30.14, "volume": 5612.253, "close_time": 1775152799999, "quote_volume": 169779.02978, "trades": 957, "taker_buy_base": 3203.87, "taker_buy_quote": 96991.5539 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 30.14, "high": 30.22, "low": 30.0, "close": 30.16, "volume": 2649.768, "close_time": 1775156399999, "quote_volume": 79860.98286, "trades": 621, "taker_buy_base": 1408.953, "taker_buy_quote": 42486.2812 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 30.18, "high": 30.29, "low": 30.07, "close": 30.18, "volume": 4312.848, "close_time": 1775159999999, "quote_volume": 130198.85364, "trades": 675, "taker_buy_base": 2461.912, "taker_buy_quote": 74311.60252 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 30.2, "high": 30.48, "low": 30.11, "close": 30.3, "volume": 4420.622, "close_time": 1775163599999, "quote_volume": 134002.76067, "trades": 602, "taker_buy_base": 2358.621, "taker_buy_quote": 71479.94216 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 30.29, "high": 30.31, "low": 30.08, "close": 30.18, "volume": 2603.218, "close_time": 1775167199999, "quote_volume": 78539.23692, "trades": 468, "taker_buy_base": 1124.83, "taker_buy_quote": 33935.46109 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 30.16, "high": 30.22, "low": 30.08, "close": 30.13, "volume": 2101.505, "close_time": 1775170799999, "quote_volume": 63348.55155, "trades": 349, "taker_buy_base": 1380.164, "taker_buy_quote": 41607.11535 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 30.11, "high": 30.22, "low": 30.04, "close": 30.16, "volume": 2645.581, "close_time": 1775174399999, "quote_volume": 79676.96676, "trades": 596, "taker_buy_base": 900.173, "taker_buy_quote": 27132.55479 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 30.16, "high": 30.2, "low": 29.86, "close": 29.94, "volume": 7732.893, "close_time": 1775177999999, "quote_volume": 231946.20855, "trades": 850, "taker_buy_base": 4120.841, "taker_buy_quote": 123576.54305 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 29.93, "high": 29.99, "low": 29.77, "close": 29.94, "volume": 3456.469, "close_time": 1775181599999, "quote_volume": 103367.82189, "trades": 414, "taker_buy_base": 825.81, "taker_buy_quote": 24713.38141 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 29.97, "high": 30.16, "low": 29.88, "close": 30.14, "volume": 1775.831, "close_time": 1775185199999, "quote_volume": 53245.31868, "trades": 327, "taker_buy_base": 1143.675, "taker_buy_quote": 34272.51112 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 30.14, "high": 30.32, "low": 30.09, "close": 30.29, "volume": 1452.316, "close_time": 1775188799999, "quote_volume": 43846.46139, "trades": 343, "taker_buy_base": 809.772, "taker_buy_quote": 24445.07851 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 30.29, "high": 30.45, "low": 30.25, "close": 30.45, "volume": 1689.71, "close_time": 1775192399999, "quote_volume": 51264.78957, "trades": 399, "taker_buy_base": 763.789, "taker_buy_quote": 23182.07939 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 30.43, "high": 30.57, "low": 30.28, "close": 30.34, "volume": 2853.101, "close_time": 1775195999999, "quote_volume": 86749.34698, "trades": 497, "taker_buy_base": 1204.559, "taker_buy_quote": 36619.63842 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 30.36, "high": 30.55, "low": 30.3, "close": 30.51, "volume": 1948.031, "close_time": 1775199599999, "quote_volume": 59264.51495, "trades": 412, "taker_buy_base": 1009.552, "taker_buy_quote": 30736.93395 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 30.51, "high": 30.6, "low": 30.34, "close": 30.36, "volume": 2451.36, "close_time": 1775203199999, "quote_volume": 74637.36401, "trades": 617, "taker_buy_base": 818.322, "taker_buy_quote": 24927.12736 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 30.36, "high": 30.52, "low": 30.35, "close": 30.41, "volume": 4576.921, "close_time": 1775206799999, "quote_volume": 139370.45613, "trades": 1159, "taker_buy_base": 2692.188, "taker_buy_quote": 81996.68484 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 30.4, "high": 30.47, "low": 30.35, "close": 30.4, "volume": 2760.784, "close_time": 1775210399999, "quote_volume": 83945.86431, "trades": 666, "taker_buy_base": 1419.587, "taker_buy_quote": 43164.11181 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 30.4, "high": 30.46, "low": 30.34, "close": 30.43, "volume": 2858.591, "close_time": 1775213999999, "quote_volume": 86908.85823, "trades": 493, "taker_buy_base": 1400.708, "taker_buy_quote": 42585.7188 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 30.43, "high": 30.47, "low": 30.37, "close": 30.43, "volume": 2058.546, "close_time": 1775217599999, "quote_volume": 62608.74884, "trades": 455, "taker_buy_base": 1201.727, "taker_buy_quote": 36559.19302 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 30.43, "high": 30.59, "low": 30.12, "close": 30.2, "volume": 8345.204, "close_time": 1775221199999, "quote_volume": 253308.11013, "trades": 1189, "taker_buy_base": 2678.25, "taker_buy_quote": 81383.97355 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 30.21, "high": 30.28, "low": 30.08, "close": 30.26, "volume": 2740.433, "close_time": 1775224799999, "quote_volume": 82713.36956, "trades": 583, "taker_buy_base": 1290.475, "taker_buy_quote": 38955.41826 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 30.26, "high": 30.4, "low": 30.21, "close": 30.38, "volume": 2362.034, "close_time": 1775228399999, "quote_volume": 71569.77304, "trades": 415, "taker_buy_base": 1330.747, "taker_buy_quote": 40322.52539 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 30.35, "high": 30.4, "low": 30.0, "close": 30.09, "volume": 3805.498, "close_time": 1775231999999, "quote_volume": 114874.51399, "trades": 697, "taker_buy_base": 1648.086, "taker_buy_quote": 49749.64778 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 30.09, "high": 30.19, "low": 30.05, "close": 30.18, "volume": 2257.608, "close_time": 1775235599999, "quote_volume": 67959.35164, "trades": 344, "taker_buy_base": 801.645, "taker_buy_quote": 24138.37858 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 30.18, "high": 30.18, "low": 29.92, "close": 30.0, "volume": 2057.68, "close_time": 1775239199999, "quote_volume": 61791.51786, "trades": 443, "taker_buy_base": 853.086, "taker_buy_quote": 25613.00178 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 29.99, "high": 30.03, "low": 29.83, "close": 29.88, "volume": 4203.883, "close_time": 1775242799999, "quote_volume": 125744.27261, "trades": 997, "taker_buy_base": 2340.509, "taker_buy_quote": 70049.11036 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 29.88, "high": 29.93, "low": 29.74, "close": 29.82, "volume": 5172.874, "close_time": 1775246399999, "quote_volume": 154470.76723, "trades": 684, "taker_buy_base": 2874.283, "taker_buy_quote": 85838.44131 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 29.82, "high": 29.95, "low": 29.74, "close": 29.92, "volume": 2641.681, "close_time": 1775249999999, "quote_volume": 78797.43441, "trades": 427, "taker_buy_base": 899.002, "taker_buy_quote": 26838.04903 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 29.92, "high": 29.95, "low": 29.78, "close": 29.93, "volume": 4959.912, "close_time": 1775253599999, "quote_volume": 148164.44076, "trades": 504, "taker_buy_base": 2224.166, "taker_buy_quote": 66465.79062 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 29.93, "high": 30.0, "low": 29.82, "close": 29.83, "volume": 4461.203, "close_time": 1775257199999, "quote_volume": 133546.33972, "trades": 493, "taker_buy_base": 1986.148, "taker_buy_quote": 59482.41347 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 29.82, "high": 29.93, "low": 29.76, "close": 29.87, "volume": 3396.077, "close_time": 1775260799999, "quote_volume": 101272.49218, "trades": 577, "taker_buy_base": 2369.814, "taker_buy_quote": 70678.92113 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 29.86, "high": 29.94, "low": 29.74, "close": 29.84, "volume": 1783.95, "close_time": 1775264399999, "quote_volume": 53204.65605, "trades": 324, "taker_buy_base": 944.458, "taker_buy_quote": 28169.44348 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 29.83, "high": 29.84, "low": 29.64, "close": 29.78, "volume": 2808.457, "close_time": 1775267999999, "quote_volume": 83514.57433, "trades": 424, "taker_buy_base": 1500.069, "taker_buy_quote": 44602.52533 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 29.78, "high": 29.82, "low": 29.62, "close": 29.63, "volume": 2007.092, "close_time": 1775271599999, "quote_volume": 59607.90085, "trades": 374, "taker_buy_base": 1013.192, "taker_buy_quote": 30085.26287 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 29.65, "high": 29.74, "low": 29.57, "close": 29.74, "volume": 2326.626, "close_time": 1775275199999, "quote_volume": 68984.53639, "trades": 309, "taker_buy_base": 1233.191, "taker_buy_quote": 36584.85995 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 29.74, "high": 29.81, "low": 29.6, "close": 29.62, "volume": 3693.909, "close_time": 1775278799999, "quote_volume": 109727.41413, "trades": 382, "taker_buy_base": 1182.263, "taker_buy_quote": 35124.8478 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 29.62, "high": 29.73, "low": 29.56, "close": 29.63, "volume": 6721.398, "close_time": 1775282399999, "quote_volume": 199038.33411, "trades": 612, "taker_buy_base": 4349.87, "taker_buy_quote": 128802.27683 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 29.62, "high": 29.83, "low": 29.56, "close": 29.8, "volume": 1970.114, "close_time": 1775285999999, "quote_volume": 58414.54099, "trades": 421, "taker_buy_base": 1213.485, "taker_buy_quote": 36012.43509 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 29.81, "high": 29.84, "low": 29.63, "close": 29.79, "volume": 2720.837, "close_time": 1775289599999, "quote_volume": 80924.749, "trades": 459, "taker_buy_base": 1250.938, "taker_buy_quote": 37209.5217 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 29.81, "high": 29.81, "low": 29.57, "close": 29.66, "volume": 4404.886, "close_time": 1775293199999, "quote_volume": 130628.22246, "trades": 559, "taker_buy_base": 2161.565, "taker_buy_quote": 64140.83654 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 29.65, "high": 29.67, "low": 29.6, "close": 29.64, "volume": 2050.752, "close_time": 1775296799999, "quote_volume": 60773.19114, "trades": 417, "taker_buy_base": 976.397, "taker_buy_quote": 28937.50631 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 29.67, "high": 29.84, "low": 29.67, "close": 29.74, "volume": 2932.376, "close_time": 1775300399999, "quote_volume": 87273.07632, "trades": 552, "taker_buy_base": 1815.336, "taker_buy_quote": 54044.40991 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 29.75, "high": 29.94, "low": 29.64, "close": 29.87, "volume": 6071.124, "close_time": 1775303999999, "quote_volume": 180768.994, "trades": 825, "taker_buy_base": 3780.305, "taker_buy_quote": 112622.77831 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 29.86, "high": 30.2, "low": 29.86, "close": 30.04, "volume": 24478.353, "close_time": 1775307599999, "quote_volume": 735778.64676, "trades": 4746, "taker_buy_base": 15350.837, "taker_buy_quote": 461494.76271 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 30.04, "high": 30.29, "low": 29.96, "close": 30.09, "volume": 7952.254, "close_time": 1775311199999, "quote_volume": 240016.76891, "trades": 1261, "taker_buy_base": 4562.13, "taker_buy_quote": 137704.89754 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 30.08, "high": 30.12, "low": 29.78, "close": 30.01, "volume": 9804.767, "close_time": 1775314799999, "quote_volume": 293622.26132, "trades": 927, "taker_buy_base": 5289.199, "taker_buy_quote": 158390.87711 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 30.05, "high": 30.2, "low": 29.95, "close": 30.04, "volume": 4924.417, "close_time": 1775318399999, "quote_volume": 147963.12422, "trades": 730, "taker_buy_base": 2309.849, "taker_buy_quote": 69392.70932 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 30.05, "high": 30.23, "low": 30.02, "close": 30.03, "volume": 4182.673, "close_time": 1775321999999, "quote_volume": 126157.43631, "trades": 726, "taker_buy_base": 1786.0, "taker_buy_quote": 53896.96232 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 30.02, "high": 30.33, "low": 29.96, "close": 30.3, "volume": 8659.274, "close_time": 1775325599999, "quote_volume": 261860.97606, "trades": 941, "taker_buy_base": 6273.988, "taker_buy_quote": 189841.77873 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 30.29, "high": 30.45, "low": 30.2, "close": 30.35, "volume": 7608.643, "close_time": 1775329199999, "quote_volume": 230740.47542, "trades": 1084, "taker_buy_base": 3976.787, "taker_buy_quote": 120634.4389 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 30.33, "high": 30.48, "low": 30.23, "close": 30.34, "volume": 4446.532, "close_time": 1775332799999, "quote_volume": 134929.2169, "trades": 613, "taker_buy_base": 1327.822, "taker_buy_quote": 40325.22323 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 30.33, "high": 30.52, "low": 30.25, "close": 30.35, "volume": 4478.557, "close_time": 1775336399999, "quote_volume": 136235.51975, "trades": 588, "taker_buy_base": 1956.621, "taker_buy_quote": 59581.56369 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 30.37, "high": 30.49, "low": 30.25, "close": 30.3, "volume": 2543.703, "close_time": 1775339999999, "quote_volume": 77241.33906, "trades": 317, "taker_buy_base": 1261.165, "taker_buy_quote": 38321.21511 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 30.29, "high": 30.83, "low": 30.28, "close": 30.63, "volume": 7655.135, "close_time": 1775343599999, "quote_volume": 234582.74878, "trades": 1154, "taker_buy_base": 4416.475, "taker_buy_quote": 135307.73505 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 30.63, "high": 30.85, "low": 30.59, "close": 30.85, "volume": 5001.831, "close_time": 1775347199999, "quote_volume": 153738.89548, "trades": 759, "taker_buy_base": 2606.55, "taker_buy_quote": 80176.86736 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 30.84, "high": 30.86, "low": 30.54, "close": 30.86, "volume": 4381.183, "close_time": 1775350799999, "quote_volume": 134601.98626, "trades": 899, "taker_buy_base": 2013.052, "taker_buy_quote": 61836.74355 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 30.86, "high": 31.02, "low": 30.43, "close": 30.64, "volume": 9960.302, "close_time": 1775354399999, "quote_volume": 306129.51234, "trades": 1498, "taker_buy_base": 6149.298, "taker_buy_quote": 188958.27718 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 30.64, "high": 30.66, "low": 30.35, "close": 30.52, "volume": 10023.458, "close_time": 1775357999999, "quote_volume": 305781.85565, "trades": 1693, "taker_buy_base": 3437.345, "taker_buy_quote": 104813.65494 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 30.51, "high": 30.52, "low": 30.28, "close": 30.41, "volume": 1997.91, "close_time": 1775361599999, "quote_volume": 60702.71348, "trades": 425, "taker_buy_base": 574.425, "taker_buy_quote": 17446.71316 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 30.41, "high": 30.55, "low": 30.29, "close": 30.35, "volume": 2672.577, "close_time": 1775365199999, "quote_volume": 81320.27908, "trades": 592, "taker_buy_base": 1273.573, "taker_buy_quote": 38749.11134 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 30.35, "high": 30.4, "low": 30.05, "close": 30.18, "volume": 5657.418, "close_time": 1775368799999, "quote_volume": 170859.81133, "trades": 814, "taker_buy_base": 1918.164, "taker_buy_quote": 57897.03295 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 30.18, "high": 30.18, "low": 29.98, "close": 30.11, "volume": 5952.76, "close_time": 1775372399999, "quote_volume": 179053.31495, "trades": 1073, "taker_buy_base": 2301.045, "taker_buy_quote": 69207.65109 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 30.12, "high": 30.23, "low": 29.99, "close": 30.05, "volume": 4038.891, "close_time": 1775375999999, "quote_volume": 121520.67891, "trades": 962, "taker_buy_base": 2384.569, "taker_buy_quote": 71782.80867 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 30.02, "high": 30.12, "low": 29.97, "close": 30.1, "volume": 2939.516, "close_time": 1775379599999, "quote_volume": 88235.30944, "trades": 555, "taker_buy_base": 1679.176, "taker_buy_quote": 50408.74198 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 30.09, "high": 30.21, "low": 30.05, "close": 30.21, "volume": 1687.081, "close_time": 1775383199999, "quote_volume": 50849.80248, "trades": 300, "taker_buy_base": 812.311, "taker_buy_quote": 24493.06252 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 30.2, "high": 30.27, "low": 29.95, "close": 30.02, "volume": 2286.864, "close_time": 1775386799999, "quote_volume": 68830.42441, "trades": 553, "taker_buy_base": 793.976, "taker_buy_quote": 23895.72184 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 30.0, "high": 30.08, "low": 29.89, "close": 30.08, "volume": 1599.58, "close_time": 1775390399999, "quote_volume": 47969.43435, "trades": 391, "taker_buy_base": 659.57, "taker_buy_quote": 19787.34533 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 30.08, "high": 30.11, "low": 29.75, "close": 29.89, "volume": 6300.009, "close_time": 1775393999999, "quote_volume": 188297.77122, "trades": 1068, "taker_buy_base": 3282.933, "taker_buy_quote": 98202.00886 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 29.89, "high": 30.1, "low": 29.76, "close": 30.06, "volume": 2668.695, "close_time": 1775397599999, "quote_volume": 79868.2796, "trades": 510, "taker_buy_base": 1637.688, "taker_buy_quote": 49060.67451 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 30.06, "high": 30.17, "low": 30.01, "close": 30.04, "volume": 1985.645, "close_time": 1775401199999, "quote_volume": 59748.48707, "trades": 411, "taker_buy_base": 887.497, "taker_buy_quote": 26700.17269 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 30.04, "high": 30.48, "low": 30.0, "close": 30.11, "volume": 8169.662, "close_time": 1775404799999, "quote_volume": 247003.01547, "trades": 1003, "taker_buy_base": 3072.901, "taker_buy_quote": 92894.08446 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 30.1, "high": 30.21, "low": 29.96, "close": 29.99, "volume": 1977.989, "close_time": 1775408399999, "quote_volume": 59531.61258, "trades": 699, "taker_buy_base": 1203.799, "taker_buy_quote": 36242.48305 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 29.98, "high": 30.08, "low": 29.89, "close": 30.05, "volume": 2523.119, "close_time": 1775411999999, "quote_volume": 75635.90371, "trades": 549, "taker_buy_base": 1206.053, "taker_buy_quote": 36178.91546 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 30.03, "high": 30.16, "low": 29.99, "close": 29.99, "volume": 1350.125, "close_time": 1775415599999, "quote_volume": 40565.82718, "trades": 426, "taker_buy_base": 555.043, "taker_buy_quote": 16684.52707 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 29.98, "high": 30.08, "low": 29.85, "close": 29.95, "volume": 7839.669, "close_time": 1775419199999, "quote_volume": 234349.16454, "trades": 634, "taker_buy_base": 6297.881, "taker_buy_quote": 188219.55959 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 29.94, "high": 30.0, "low": 29.88, "close": 29.99, "volume": 2588.041, "close_time": 1775422799999, "quote_volume": 77469.39564, "trades": 452, "taker_buy_base": 1486.776, "taker_buy_quote": 44509.87525 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 29.97, "high": 30.01, "low": 29.8, "close": 29.87, "volume": 3964.449, "close_time": 1775426399999, "quote_volume": 118396.14015, "trades": 517, "taker_buy_base": 1939.534, "taker_buy_quote": 57942.11046 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 29.87, "high": 30.29, "low": 29.84, "close": 30.26, "volume": 2337.889, "close_time": 1775429999999, "quote_volume": 70282.97808, "trades": 501, "taker_buy_base": 1249.719, "taker_buy_quote": 37654.05389 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 30.29, "high": 30.49, "low": 30.25, "close": 30.43, "volume": 9589.19, "close_time": 1775433599999, "quote_volume": 291136.27717, "trades": 1043, "taker_buy_base": 5027.863, "taker_buy_quote": 152684.51053 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 30.43, "high": 30.93, "low": 30.41, "close": 30.73, "volume": 8893.516, "close_time": 1775437199999, "quote_volume": 273378.14417, "trades": 1301, "taker_buy_base": 4393.504, "taker_buy_quote": 135017.98186 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 30.73, "high": 30.75, "low": 30.52, "close": 30.54, "volume": 6155.454, "close_time": 1775440799999, "quote_volume": 188664.82596, "trades": 609, "taker_buy_base": 3069.233, "taker_buy_quote": 94141.5844 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 30.54, "high": 30.9, "low": 30.54, "close": 30.72, "volume": 12090.303, "close_time": 1775444399999, "quote_volume": 372060.08412, "trades": 851, "taker_buy_base": 4255.081, "taker_buy_quote": 130849.92443 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 30.72, "high": 30.93, "low": 30.68, "close": 30.74, "volume": 5539.791, "close_time": 1775447999999, "quote_volume": 170684.34185, "trades": 732, "taker_buy_base": 2854.355, "taker_buy_quote": 87972.63528 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 30.75, "high": 30.87, "low": 30.64, "close": 30.74, "volume": 2444.138, "close_time": 1775451599999, "quote_volume": 75051.82454, "trades": 422, "taker_buy_base": 808.36, "taker_buy_quote": 24863.56371 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 30.75, "high": 30.86, "low": 30.71, "close": 30.81, "volume": 3634.424, "close_time": 1775455199999, "quote_volume": 111863.2514, "trades": 752, "taker_buy_base": 1756.083, "taker_buy_quote": 54064.25388 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 30.81, "high": 30.81, "low": 30.47, "close": 30.63, "volume": 3904.364, "close_time": 1775458799999, "quote_volume": 119572.42051, "trades": 778, "taker_buy_base": 2095.899, "taker_buy_quote": 64201.58448 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 30.62, "high": 30.8, "low": 30.52, "close": 30.65, "volume": 3187.954, "close_time": 1775462399999, "quote_volume": 97859.83505, "trades": 469, "taker_buy_base": 2481.26, "taker_buy_quote": 76202.11847 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 30.67, "high": 30.85, "low": 30.64, "close": 30.72, "volume": 1988.976, "close_time": 1775465999999, "quote_volume": 61133.38439, "trades": 444, "taker_buy_base": 1158.884, "taker_buy_quote": 35623.12553 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 30.71, "high": 31.09, "low": 30.69, "close": 31.02, "volume": 8519.43, "close_time": 1775469599999, "quote_volume": 263571.79331, "trades": 1202, "taker_buy_base": 3554.525, "taker_buy_quote": 109979.65326 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 31.05, "high": 31.26, "low": 31.04, "close": 31.11, "volume": 9044.208, "close_time": 1775473199999, "quote_volume": 281919.99766, "trades": 1238, "taker_buy_base": 4314.49, "taker_buy_quote": 134491.36251 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 31.11, "high": 31.22, "low": 30.92, "close": 31.0, "volume": 10608.271, "close_time": 1775476799999, "quote_volume": 329823.34364, "trades": 748, "taker_buy_base": 7924.032, "taker_buy_quote": 246558.20672 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 31.0, "high": 31.26, "low": 30.98, "close": 31.02, "volume": 5562.48, "close_time": 1775480399999, "quote_volume": 173022.20165, "trades": 1068, "taker_buy_base": 2036.235, "taker_buy_quote": 63353.08219 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 31.03, "high": 31.06, "low": 30.81, "close": 30.96, "volume": 9667.875, "close_time": 1775483999999, "quote_volume": 299268.18508, "trades": 678, "taker_buy_base": 2338.548, "taker_buy_quote": 72463.88714 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 30.96, "high": 31.07, "low": 30.68, "close": 30.91, "volume": 5494.311, "close_time": 1775487599999, "quote_volume": 169370.23596, "trades": 867, "taker_buy_base": 2242.687, "taker_buy_quote": 69161.25414 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 30.91, "high": 30.99, "low": 30.83, "close": 30.89, "volume": 3133.238, "close_time": 1775491199999, "quote_volume": 96777.79346, "trades": 541, "taker_buy_base": 1472.192, "taker_buy_quote": 45475.12383 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 30.89, "high": 31.07, "low": 30.75, "close": 30.98, "volume": 3274.233, "close_time": 1775494799999, "quote_volume": 101257.73424, "trades": 710, "taker_buy_base": 1983.079, "taker_buy_quote": 61357.66281 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 30.96, "high": 31.02, "low": 30.79, "close": 30.83, "volume": 3960.024, "close_time": 1775498399999, "quote_volume": 122307.86014, "trades": 479, "taker_buy_base": 1772.202, "taker_buy_quote": 54778.55851 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 30.82, "high": 31.01, "low": 30.8, "close": 30.93, "volume": 2164.053, "close_time": 1775501999999, "quote_volume": 66939.94667, "trades": 397, "taker_buy_base": 1082.028, "taker_buy_quote": 33467.8034 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 30.92, "high": 30.94, "low": 30.63, "close": 30.7, "volume": 4013.231, "close_time": 1775505599999, "quote_volume": 123519.5608, "trades": 488, "taker_buy_base": 1351.609, "taker_buy_quote": 41602.89899 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 30.65, "high": 30.74, "low": 30.62, "close": 30.67, "volume": 2329.708, "close_time": 1775509199999, "quote_volume": 71451.754, "trades": 412, "taker_buy_base": 939.903, "taker_buy_quote": 28818.59954 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 30.66, "high": 30.67, "low": 30.35, "close": 30.46, "volume": 4321.275, "close_time": 1775512799999, "quote_volume": 131613.47651, "trades": 475, "taker_buy_base": 1444.902, "taker_buy_quote": 43941.1535 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 30.46, "high": 30.5, "low": 29.97, "close": 29.97, "volume": 4138.483, "close_time": 1775516399999, "quote_volume": 124993.14913, "trades": 568, "taker_buy_base": 872.111, "taker_buy_quote": 26330.76812 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 29.97, "high": 30.4, "low": 29.9, "close": 30.06, "volume": 17208.941, "close_time": 1775519999999, "quote_volume": 517739.06801, "trades": 2018, "taker_buy_base": 11112.449, "taker_buy_quote": 334897.57658 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 30.05, "high": 30.25, "low": 29.99, "close": 30.06, "volume": 3177.306, "close_time": 1775523599999, "quote_volume": 95587.61202, "trades": 463, "taker_buy_base": 1774.9, "taker_buy_quote": 53398.22744 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 30.03, "high": 30.3, "low": 29.98, "close": 30.05, "volume": 3211.291, "close_time": 1775527199999, "quote_volume": 96868.03649, "trades": 588, "taker_buy_base": 1768.972, "taker_buy_quote": 53371.19002 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 30.04, "high": 30.24, "low": 29.92, "close": 30.16, "volume": 2029.146, "close_time": 1775530799999, "quote_volume": 61006.32179, "trades": 360, "taker_buy_base": 806.571, "taker_buy_quote": 24261.88754 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 30.15, "high": 30.26, "low": 30.1, "close": 30.13, "volume": 4351.156, "close_time": 1775534399999, "quote_volume": 131266.3112, "trades": 569, "taker_buy_base": 2051.226, "taker_buy_quote": 61886.43046 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 30.15, "high": 30.45, "low": 30.08, "close": 30.35, "volume": 3240.23, "close_time": 1775537999999, "quote_volume": 97898.1456, "trades": 575, "taker_buy_base": 1728.137, "taker_buy_quote": 52202.02101 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 30.35, "high": 30.41, "low": 30.21, "close": 30.41, "volume": 2607.881, "close_time": 1775541599999, "quote_volume": 79051.88822, "trades": 433, "taker_buy_base": 1025.429, "taker_buy_quote": 31100.74899 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 30.39, "high": 30.51, "low": 30.3, "close": 30.41, "volume": 1996.214, "close_time": 1775545199999, "quote_volume": 60696.03652, "trades": 352, "taker_buy_base": 695.933, "taker_buy_quote": 21142.19623 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 30.41, "high": 30.67, "low": 30.38, "close": 30.45, "volume": 5034.49, "close_time": 1775548799999, "quote_volume": 153488.25616, "trades": 622, "taker_buy_base": 1950.115, "taker_buy_quote": 59470.91679 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 30.44, "high": 30.65, "low": 30.43, "close": 30.59, "volume": 2047.688, "close_time": 1775552399999, "quote_volume": 62540.23733, "trades": 512, "taker_buy_base": 880.592, "taker_buy_quote": 26903.6088 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 30.6, "high": 31.13, "low": 30.59, "close": 30.89, "volume": 9204.836, "close_time": 1775555999999, "quote_volume": 284321.98341, "trades": 2230, "taker_buy_base": 5549.191, "taker_buy_quote": 171314.59203 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 30.89, "high": 30.98, "low": 30.42, "close": 30.5, "volume": 9827.12, "close_time": 1775559599999, "quote_volume": 301691.03634, "trades": 1152, "taker_buy_base": 3970.25, "taker_buy_quote": 122241.87517 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 30.52, "high": 30.62, "low": 30.38, "close": 30.52, "volume": 9479.83, "close_time": 1775563199999, "quote_volume": 288643.3622, "trades": 1117, "taker_buy_base": 4844.737, "taker_buy_quote": 147508.59357 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 30.51, "high": 30.59, "low": 30.21, "close": 30.45, "volume": 6034.036, "close_time": 1775566799999, "quote_volume": 183238.91385, "trades": 774, "taker_buy_base": 3010.739, "taker_buy_quote": 91417.98293 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 30.43, "high": 30.57, "low": 30.29, "close": 30.29, "volume": 2148.708, "close_time": 1775570399999, "quote_volume": 65355.65875, "trades": 459, "taker_buy_base": 953.75, "taker_buy_quote": 29039.74251 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 30.28, "high": 30.45, "low": 30.1, "close": 30.21, "volume": 4530.056, "close_time": 1775573999999, "quote_volume": 136900.28274, "trades": 598, "taker_buy_base": 1900.853, "taker_buy_quote": 57513.43061 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 30.2, "high": 30.5, "low": 30.17, "close": 30.3, "volume": 3242.977, "close_time": 1775577599999, "quote_volume": 98423.59128, "trades": 493, "taker_buy_base": 1682.955, "taker_buy_quote": 51092.17476 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 30.32, "high": 30.43, "low": 30.3, "close": 30.43, "volume": 1864.152, "close_time": 1775581199999, "quote_volume": 56597.66033, "trades": 480, "taker_buy_base": 968.234, "taker_buy_quote": 29391.61666 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 30.42, "high": 30.72, "low": 30.27, "close": 30.45, "volume": 4492.163, "close_time": 1775584799999, "quote_volume": 136765.24011, "trades": 956, "taker_buy_base": 3038.5, "taker_buy_quote": 92476.86719 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 30.46, "high": 30.67, "low": 30.39, "close": 30.46, "volume": 7390.602, "close_time": 1775588399999, "quote_volume": 225726.0088, "trades": 829, "taker_buy_base": 5965.721, "taker_buy_quote": 182211.46102 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 30.44, "high": 30.97, "low": 30.44, "close": 30.94, "volume": 4858.667, "close_time": 1775591999999, "quote_volume": 149269.59393, "trades": 768, "taker_buy_base": 3184.803, "taker_buy_quote": 97920.37861 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 30.95, "high": 31.23, "low": 30.92, "close": 31.14, "volume": 9286.639, "close_time": 1775595599999, "quote_volume": 288722.0836, "trades": 1521, "taker_buy_base": 5338.94, "taker_buy_quote": 165991.10384 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 31.16, "high": 32.81, "low": 31.12, "close": 32.69, "volume": 28440.99, "close_time": 1775599199999, "quote_volume": 911184.17212, "trades": 4232, "taker_buy_base": 15164.476, "taker_buy_quote": 485771.81978 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 32.71, "high": 34.2, "low": 32.71, "close": 33.7, "volume": 69347.541, "close_time": 1775602799999, "quote_volume": 2315860.07958, "trades": 9809, "taker_buy_base": 42035.508, "taker_buy_quote": 1403845.37304 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 33.71, "high": 34.04, "low": 33.35, "close": 33.6, "volume": 34153.503, "close_time": 1775606399999, "quote_volume": 1149516.83645, "trades": 7425, "taker_buy_base": 15595.515, "taker_buy_quote": 524933.86238 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 33.6, "high": 33.95, "low": 32.53, "close": 32.81, "volume": 53742.427, "close_time": 1775609999999, "quote_volume": 1777674.31793, "trades": 9613, "taker_buy_base": 19778.596, "taker_buy_quote": 657837.18978 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 32.82, "high": 32.98, "low": 32.64, "close": 32.77, "volume": 12784.361, "close_time": 1775613599999, "quote_volume": 419054.26705, "trades": 5985, "taker_buy_base": 7270.532, "taker_buy_quote": 238238.38608 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 32.79, "high": 33.03, "low": 32.53, "close": 32.98, "volume": 38044.672, "close_time": 1775617199999, "quote_volume": 1248596.45378, "trades": 6692, "taker_buy_base": 15993.771, "taker_buy_quote": 525611.68571 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 32.99, "high": 33.3, "low": 32.84, "close": 32.87, "volume": 15244.191, "close_time": 1775620799999, "quote_volume": 504373.32184, "trades": 3318, "taker_buy_base": 6297.455, "taker_buy_quote": 208495.62707 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 32.88, "high": 33.3, "low": 32.83, "close": 33.08, "volume": 17242.514, "close_time": 1775624399999, "quote_volume": 569747.65472, "trades": 3461, "taker_buy_base": 11122.452, "taker_buy_quote": 367372.45183 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 33.09, "high": 33.36, "low": 33.07, "close": 33.15, "volume": 6592.046, "close_time": 1775627999999, "quote_volume": 219033.42097, "trades": 2129, "taker_buy_base": 2446.965, "taker_buy_quote": 81340.56066 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 33.16, "high": 33.35, "low": 33.04, "close": 33.34, "volume": 7863.652, "close_time": 1775631599999, "quote_volume": 261188.95062, "trades": 1326, "taker_buy_base": 2860.221, "taker_buy_quote": 95041.65552 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 33.35, "high": 33.43, "low": 33.15, "close": 33.19, "volume": 5891.781, "close_time": 1775635199999, "quote_volume": 196120.74076, "trades": 1766, "taker_buy_base": 2431.782, "taker_buy_quote": 80998.32557 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 33.2, "high": 33.29, "low": 32.7, "close": 32.88, "volume": 26607.941, "close_time": 1775638799999, "quote_volume": 876006.51728, "trades": 5619, "taker_buy_base": 9047.875, "taker_buy_quote": 298177.12544 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 32.88, "high": 33.24, "low": 32.78, "close": 33.08, "volume": 10440.752, "close_time": 1775642399999, "quote_volume": 344899.12499, "trades": 2913, "taker_buy_base": 4419.269, "taker_buy_quote": 146046.45124 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 33.08, "high": 33.21, "low": 32.82, "close": 32.95, "volume": 17529.543, "close_time": 1775645999999, "quote_volume": 577966.2401, "trades": 4025, "taker_buy_base": 6696.254, "taker_buy_quote": 220929.40567 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 32.94, "high": 33.28, "low": 32.73, "close": 33.1, "volume": 11565.588, "close_time": 1775649599999, "quote_volume": 382307.24508, "trades": 2698, "taker_buy_base": 5782.956, "taker_buy_quote": 191159.15014 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 33.11, "high": 33.47, "low": 33.1, "close": 33.13, "volume": 17133.39, "close_time": 1775653199999, "quote_volume": 570091.2529, "trades": 3083, "taker_buy_base": 7855.385, "taker_buy_quote": 261511.42626 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 33.15, "high": 33.5, "low": 32.98, "close": 33.25, "volume": 32668.994, "close_time": 1775656799999, "quote_volume": 1085993.8735, "trades": 2662, "taker_buy_base": 13388.574, "taker_buy_quote": 445000.95932 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 33.27, "high": 33.91, "low": 32.44, "close": 32.63, "volume": 58444.866, "close_time": 1775660399999, "quote_volume": 1928977.8144, "trades": 7478, "taker_buy_base": 22031.319, "taker_buy_quote": 730064.83444 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 32.62, "high": 32.95, "low": 32.58, "close": 32.89, "volume": 16502.16, "close_time": 1775663999999, "quote_volume": 540998.97099, "trades": 2952, "taker_buy_base": 9583.36, "taker_buy_quote": 314159.37917 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 32.88, "high": 33.12, "low": 32.83, "close": 32.93, "volume": 7491.768, "close_time": 1775667599999, "quote_volume": 246807.6641, "trades": 2176, "taker_buy_base": 4643.704, "taker_buy_quote": 153001.55776 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 32.93, "high": 33.23, "low": 32.87, "close": 33.14, "volume": 7838.399, "close_time": 1775671199999, "quote_volume": 259038.28501, "trades": 1513, "taker_buy_base": 4709.08, "taker_buy_quote": 155644.75314 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 33.15, "high": 33.19, "low": 32.61, "close": 32.65, "volume": 9791.578, "close_time": 1775674799999, "quote_volume": 321984.96245, "trades": 1814, "taker_buy_base": 3005.067, "taker_buy_quote": 98982.34351 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 32.62, "high": 32.73, "low": 32.36, "close": 32.41, "volume": 6402.08, "close_time": 1775678399999, "quote_volume": 208175.2882, "trades": 1211, "taker_buy_base": 2924.744, "taker_buy_quote": 95154.08077 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 32.42, "high": 32.45, "low": 32.07, "close": 32.17, "volume": 9946.862, "close_time": 1775681999999, "quote_volume": 320834.61218, "trades": 2102, "taker_buy_base": 4584.371, "taker_buy_quote": 147799.69454 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 32.16, "high": 32.66, "low": 32.14, "close": 32.54, "volume": 12564.048, "close_time": 1775685599999, "quote_volume": 407255.39002, "trades": 1115, "taker_buy_base": 7880.283, "taker_buy_quote": 255263.68692 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 32.55, "high": 32.57, "low": 32.22, "close": 32.26, "volume": 1626.7, "close_time": 1775689199999, "quote_volume": 52668.49978, "trades": 386, "taker_buy_base": 919.823, "taker_buy_quote": 29774.51592 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 32.26, "high": 32.43, "low": 31.88, "close": 32.15, "volume": 17484.566, "close_time": 1775692799999, "quote_volume": 562081.50236, "trades": 2306, "taker_buy_base": 13472.449, "taker_buy_quote": 433283.35983 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 32.15, "high": 32.15, "low": 31.56, "close": 31.8, "volume": 11385.384, "close_time": 1775696399999, "quote_volume": 362181.31359, "trades": 3826, "taker_buy_base": 5876.235, "taker_buy_quote": 186980.58934 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 31.82, "high": 31.84, "low": 31.57, "close": 31.76, "volume": 5810.035, "close_time": 1775699999999, "quote_volume": 184138.45739, "trades": 1192, "taker_buy_base": 2484.202, "taker_buy_quote": 78789.50306 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 31.78, "high": 31.99, "low": 31.77, "close": 31.91, "volume": 3860.34, "close_time": 1775703599999, "quote_volume": 123075.43637, "trades": 803, "taker_buy_base": 1745.415, "taker_buy_quote": 55666.82604 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 31.91, "high": 32.0, "low": 31.82, "close": 31.98, "volume": 2018.43, "close_time": 1775707199999, "quote_volume": 64426.44314, "trades": 632, "taker_buy_base": 1138.271, "taker_buy_quote": 36348.1707 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 31.98, "high": 32.24, "low": 31.91, "close": 32.09, "volume": 3566.169, "close_time": 1775710799999, "quote_volume": 114451.40362, "trades": 1230, "taker_buy_base": 2195.166, "taker_buy_quote": 70475.19877 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 32.06, "high": 32.48, "low": 32.06, "close": 32.33, "volume": 3791.617, "close_time": 1775714399999, "quote_volume": 122518.02791, "trades": 918, "taker_buy_base": 2153.176, "taker_buy_quote": 69553.18313 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 32.35, "high": 32.49, "low": 32.21, "close": 32.44, "volume": 3073.684, "close_time": 1775717999999, "quote_volume": 99484.77881, "trades": 494, "taker_buy_base": 1547.419, "taker_buy_quote": 50107.20383 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 32.45, "high": 32.53, "low": 32.25, "close": 32.27, "volume": 2167.395, "close_time": 1775721599999, "quote_volume": 70293.72507, "trades": 562, "taker_buy_base": 1067.179, "taker_buy_quote": 34640.01006 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 32.28, "high": 32.45, "low": 32.2, "close": 32.29, "volume": 2338.117, "close_time": 1775725199999, "quote_volume": 75519.68837, "trades": 508, "taker_buy_base": 1354.689, "taker_buy_quote": 43752.2306 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 32.27, "high": 32.39, "low": 32.1, "close": 32.23, "volume": 3183.643, "close_time": 1775728799999, "quote_volume": 102578.90704, "trades": 726, "taker_buy_base": 1383.544, "taker_buy_quote": 44594.37835 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 32.22, "high": 32.26, "low": 32.03, "close": 32.04, "volume": 2332.459, "close_time": 1775732399999, "quote_volume": 74949.71424, "trades": 508, "taker_buy_base": 1153.274, "taker_buy_quote": 37091.02412 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 32.04, "high": 32.06, "low": 31.85, "close": 31.89, "volume": 3698.377, "close_time": 1775735999999, "quote_volume": 118173.99314, "trades": 945, "taker_buy_base": 1413.876, "taker_buy_quote": 45171.81206 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 31.9, "high": 32.22, "low": 31.89, "close": 32.18, "volume": 2184.261, "close_time": 1775739599999, "quote_volume": 69964.18626, "trades": 611, "taker_buy_base": 1637.888, "taker_buy_quote": 52472.75984 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 32.18, "high": 32.19, "low": 31.92, "close": 32.03, "volume": 2729.8, "close_time": 1775743199999, "quote_volume": 87478.6853, "trades": 717, "taker_buy_base": 1335.962, "taker_buy_quote": 42858.33079 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 32.04, "high": 32.17, "low": 31.78, "close": 32.1, "volume": 8023.61, "close_time": 1775746799999, "quote_volume": 256943.93685, "trades": 1383, "taker_buy_base": 5566.515, "taker_buy_quote": 178231.03433 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 32.1, "high": 32.84, "low": 32.01, "close": 32.63, "volume": 6868.994, "close_time": 1775750399999, "quote_volume": 223315.03159, "trades": 1676, "taker_buy_base": 3993.124, "taker_buy_quote": 129718.00104 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 32.64, "high": 33.1, "low": 32.63, "close": 32.81, "volume": 10854.225, "close_time": 1775753999999, "quote_volume": 356775.85408, "trades": 1915, "taker_buy_base": 5654.428, "taker_buy_quote": 185832.17389 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 32.81, "high": 33.02, "low": 32.65, "close": 32.8, "volume": 6101.465, "close_time": 1775757599999, "quote_volume": 200444.04083, "trades": 1647, "taker_buy_base": 3276.603, "taker_buy_quote": 107639.81451 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 32.81, "high": 33.91, "low": 32.59, "close": 33.73, "volume": 28737.086, "close_time": 1775761199999, "quote_volume": 958106.20395, "trades": 3576, "taker_buy_base": 14586.683, "taker_buy_quote": 486577.85631 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 33.74, "high": 35.69, "low": 33.73, "close": 35.42, "volume": 81041.678, "close_time": 1775764799999, "quote_volume": 2835850.43371, "trades": 13491, "taker_buy_base": 41279.148, "taker_buy_quote": 1443267.06166 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 35.4, "high": 37.71, "low": 35.38, "close": 37.35, "volume": 80963.647, "close_time": 1775768399999, "quote_volume": 2958520.83941, "trades": 22496, "taker_buy_base": 49778.091, "taker_buy_quote": 1820244.8743 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 37.35, "high": 37.76, "low": 36.61, "close": 36.93, "volume": 62247.022, "close_time": 1775771999999, "quote_volume": 2313381.77517, "trades": 17571, "taker_buy_base": 31983.435, "taker_buy_quote": 1188708.80342 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 36.95, "high": 37.54, "low": 36.71, "close": 36.97, "volume": 33311.582, "close_time": 1775775599999, "quote_volume": 1238051.376, "trades": 6159, "taker_buy_base": 17701.57, "taker_buy_quote": 657927.65623 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 36.97, "high": 37.08, "low": 35.86, "close": 35.98, "volume": 29319.584, "close_time": 1775779199999, "quote_volume": 1071951.19699, "trades": 6445, "taker_buy_base": 13767.889, "taker_buy_quote": 503287.57632 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 35.97, "high": 36.57, "low": 35.59, "close": 36.38, "volume": 32734.423, "close_time": 1775782799999, "quote_volume": 1179406.75194, "trades": 6683, "taker_buy_base": 15654.77, "taker_buy_quote": 564255.0086 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 36.39, "high": 37.7, "low": 36.08, "close": 37.43, "volume": 30419.063, "close_time": 1775786399999, "quote_volume": 1124353.12422, "trades": 7094, "taker_buy_base": 16681.741, "taker_buy_quote": 616072.29072 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 37.41, "high": 39.31, "low": 37.37, "close": 39.25, "volume": 62557.212, "close_time": 1775789999999, "quote_volume": 2406392.61636, "trades": 16257, "taker_buy_base": 33282.71, "taker_buy_quote": 1280530.89177 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 39.22, "high": 39.59, "low": 37.66, "close": 37.96, "volume": 49098.798, "close_time": 1775793599999, "quote_volume": 1888140.72656, "trades": 12122, "taker_buy_base": 22768.202, "taker_buy_quote": 876839.13354 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 37.96, "high": 38.29, "low": 37.54, "close": 38.17, "volume": 24067.851, "close_time": 1775797199999, "quote_volume": 911148.23235, "trades": 4861, "taker_buy_base": 12569.989, "taker_buy_quote": 475924.50709 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 38.17, "high": 38.59, "low": 37.21, "close": 38.44, "volume": 26017.957, "close_time": 1775800799999, "quote_volume": 986798.6224, "trades": 5647, "taker_buy_base": 12592.75, "taker_buy_quote": 477691.83593 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 38.45, "high": 38.69, "low": 37.78, "close": 38.17, "volume": 25680.198, "close_time": 1775804399999, "quote_volume": 980141.48618, "trades": 4578, "taker_buy_base": 12444.331, "taker_buy_quote": 474952.46422 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 38.18, "high": 38.5, "low": 38.09, "close": 38.42, "volume": 3924.15, "close_time": 1775807999999, "quote_volume": 150181.91164, "trades": 619, "taker_buy_base": 2247.412, "taker_buy_quote": 86005.29799 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 39.36, "high": 40.85, "low": 38.9, "close": 40.22, "volume": 67445.962, "close_time": 1775811599999, "quote_volume": 2691684.42447, "trades": 13714, "taker_buy_base": 38181.471, "taker_buy_quote": 1525409.89677 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 20.46, "high": 20.6, "low": 20.06, "close": 20.21, "volume": 17669.353, "close_time": 1744286399999, "quote_volume": 358610.08371, "trades": 1816, "taker_buy_base": 8684.885, "taker_buy_quote": 176309.05438 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 20.2, "high": 20.48, "low": 19.56, "close": 19.62, "volume": 13109.039, "close_time": 1744300799999, "quote_volume": 263282.77865, "trades": 1630, "taker_buy_base": 6645.967, "taker_buy_quote": 133673.91115 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 19.68, "high": 20.09, "low": 19.55, "close": 19.76, "volume": 18391.04, "close_time": 1744315199999, "quote_volume": 364458.62932, "trades": 2488, "taker_buy_base": 7681.467, "taker_buy_quote": 152085.8803 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 19.75, "high": 19.99, "low": 19.71, "close": 19.93, "volume": 9987.174, "close_time": 1744329599999, "quote_volume": 197964.87813, "trades": 1532, "taker_buy_base": 5750.677, "taker_buy_quote": 113999.13125 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 19.93, "high": 20.31, "low": 19.87, "close": 20.28, "volume": 5361.371, "close_time": 1744343999999, "quote_volume": 107865.92314, "trades": 1008, "taker_buy_base": 2918.421, "taker_buy_quote": 58746.22153 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 20.29, "high": 20.31, "low": 20.12, "close": 20.21, "volume": 5897.072, "close_time": 1744358399999, "quote_volume": 119197.95042, "trades": 1025, "taker_buy_base": 2861.064, "taker_buy_quote": 57852.13649 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 20.22, "high": 20.4, "low": 20.13, "close": 20.19, "volume": 9099.13, "close_time": 1744372799999, "quote_volume": 184476.38659, "trades": 1348, "taker_buy_base": 4132.887, "taker_buy_quote": 83836.74197 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 20.2, "high": 20.5, "low": 20.2, "close": 20.44, "volume": 9900.875, "close_time": 1744387199999, "quote_volume": 201558.76177, "trades": 1729, "taker_buy_base": 5611.06, "taker_buy_quote": 114211.60781 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 20.45, "high": 20.96, "low": 20.41, "close": 20.73, "volume": 12292.293, "close_time": 1744401599999, "quote_volume": 255027.15746, "trades": 1904, "taker_buy_base": 8196.206, "taker_buy_quote": 170070.85848 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 20.71, "high": 20.83, "low": 20.51, "close": 20.52, "volume": 6525.823, "close_time": 1744415999999, "quote_volume": 134969.85106, "trades": 1133, "taker_buy_base": 2330.943, "taker_buy_quote": 48216.42294 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 20.52, "high": 20.58, "low": 20.33, "close": 20.43, "volume": 4079.895, "close_time": 1744430399999, "quote_volume": 83513.54358, "trades": 667, "taker_buy_base": 2093.706, "taker_buy_quote": 42880.58848 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 20.42, "high": 20.74, "low": 20.34, "close": 20.71, "volume": 4800.882, "close_time": 1744444799999, "quote_volume": 98765.81523, "trades": 661, "taker_buy_base": 2331.719, "taker_buy_quote": 48018.76061 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 20.72, "high": 20.85, "low": 20.53, "close": 20.7, "volume": 10243.415, "close_time": 1744459199999, "quote_volume": 211738.65441, "trades": 1378, "taker_buy_base": 3568.115, "taker_buy_quote": 73819.98254 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 20.7, "high": 21.34, "low": 20.67, "close": 21.27, "volume": 16929.62, "close_time": 1744473599999, "quote_volume": 356820.78327, "trades": 2255, "taker_buy_base": 11115.254, "taker_buy_quote": 233969.02791 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 21.27, "high": 21.41, "low": 21.01, "close": 21.14, "volume": 12067.602, "close_time": 1744487999999, "quote_volume": 255503.94109, "trades": 1524, "taker_buy_base": 5393.221, "taker_buy_quote": 114324.81021 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 21.13, "high": 21.42, "low": 21.11, "close": 21.32, "volume": 6093.61, "close_time": 1744502399999, "quote_volume": 129878.27446, "trades": 891, "taker_buy_base": 3309.335, "taker_buy_quote": 70561.71166 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 21.34, "high": 21.4, "low": 20.96, "close": 21.03, "volume": 5975.69, "close_time": 1744516799999, "quote_volume": 126264.67753, "trades": 998, "taker_buy_base": 3071.26, "taker_buy_quote": 64951.43736 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 21.0, "high": 21.01, "low": 20.69, "close": 20.84, "volume": 6149.919, "close_time": 1744531199999, "quote_volume": 128151.55087, "trades": 792, "taker_buy_base": 2535.081, "taker_buy_quote": 52852.63833 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 20.85, "high": 21.07, "low": 20.74, "close": 20.81, "volume": 7384.704, "close_time": 1744545599999, "quote_volume": 154372.79517, "trades": 1075, "taker_buy_base": 2940.657, "taker_buy_quote": 61512.57575 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 20.83, "high": 20.87, "low": 20.52, "close": 20.87, "volume": 12167.34, "close_time": 1744559999999, "quote_volume": 251807.02565, "trades": 1672, "taker_buy_base": 6534.473, "taker_buy_quote": 135171.89684 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 20.88, "high": 21.34, "low": 20.48, "close": 20.65, "volume": 10850.102, "close_time": 1744574399999, "quote_volume": 227246.65274, "trades": 1490, "taker_buy_base": 3838.224, "taker_buy_quote": 80388.34932 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 20.65, "high": 20.76, "low": 20.47, "close": 20.61, "volume": 9441.814, "close_time": 1744588799999, "quote_volume": 194770.0692, "trades": 1030, "taker_buy_base": 3473.56, "taker_buy_quote": 71643.87286 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 20.59, "high": 21.12, "low": 20.56, "close": 20.74, "volume": 8172.504, "close_time": 1744603199999, "quote_volume": 169688.3178, "trades": 1148, "taker_buy_base": 4417.755, "taker_buy_quote": 91635.43043 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 20.75, "high": 20.89, "low": 20.62, "close": 20.81, "volume": 5988.095, "close_time": 1744617599999, "quote_volume": 124541.49858, "trades": 972, "taker_buy_base": 3574.609, "taker_buy_quote": 74344.29415 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 20.8, "high": 21.04, "low": 20.59, "close": 21.04, "volume": 7407.079, "close_time": 1744631999999, "quote_volume": 154342.92668, "trades": 1124, "taker_buy_base": 3851.168, "taker_buy_quote": 80253.69945 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 21.04, "high": 21.09, "low": 20.58, "close": 20.63, "volume": 17553.982, "close_time": 1744646399999, "quote_volume": 366043.68722, "trades": 2232, "taker_buy_base": 9522.358, "taker_buy_quote": 198655.83176 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 20.63, "high": 20.94, "low": 20.56, "close": 20.66, "volume": 8097.547, "close_time": 1744660799999, "quote_volume": 167808.85036, "trades": 1291, "taker_buy_base": 4705.105, "taker_buy_quote": 97525.73568 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 20.67, "high": 20.75, "low": 20.54, "close": 20.55, "volume": 4535.741, "close_time": 1744675199999, "quote_volume": 93704.46954, "trades": 1103, "taker_buy_base": 2046.709, "taker_buy_quote": 42308.51552 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 20.57, "high": 20.74, "low": 20.49, "close": 20.64, "volume": 5435.58, "close_time": 1744689599999, "quote_volume": 111968.91459, "trades": 909, "taker_buy_base": 2550.229, "taker_buy_quote": 52566.53012 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 20.62, "high": 20.71, "low": 20.52, "close": 20.66, "volume": 4123.129, "close_time": 1744703999999, "quote_volume": 85011.72159, "trades": 777, "taker_buy_base": 2221.95, "taker_buy_quote": 45822.29826 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 20.7, "high": 20.83, "low": 20.6, "close": 20.66, "volume": 9861.438, "close_time": 1744718399999, "quote_volume": 204096.59591, "trades": 1264, "taker_buy_base": 5175.011, "taker_buy_quote": 107183.01348 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 20.67, "high": 20.85, "low": 20.44, "close": 20.62, "volume": 10369.365, "close_time": 1744732799999, "quote_volume": 214151.62158, "trades": 1569, "taker_buy_base": 4716.674, "taker_buy_quote": 97452.25858 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 20.63, "high": 20.72, "low": 20.36, "close": 20.41, "volume": 7814.872, "close_time": 1744747199999, "quote_volume": 160800.92084, "trades": 1253, "taker_buy_base": 3053.81, "taker_buy_quote": 62828.42557 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 20.42, "high": 20.46, "low": 20.23, "close": 20.25, "volume": 6390.864, "close_time": 1744761599999, "quote_volume": 129950.33455, "trades": 802, "taker_buy_base": 2239.168, "taker_buy_quote": 45515.92852 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 20.26, "high": 20.48, "low": 20.12, "close": 20.34, "volume": 7522.488, "close_time": 1744775999999, "quote_volume": 152430.38233, "trades": 837, "taker_buy_base": 3938.63, "taker_buy_quote": 79908.73772 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 20.34, "high": 20.39, "low": 19.94, "close": 20.06, "volume": 16532.73, "close_time": 1744790399999, "quote_volume": 333173.29585, "trades": 1582, "taker_buy_base": 4579.416, "taker_buy_quote": 92368.53594 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 20.05, "high": 20.29, "low": 19.94, "close": 20.24, "volume": 15359.151, "close_time": 1744804799999, "quote_volume": 309290.85777, "trades": 1369, "taker_buy_base": 7623.096, "taker_buy_quote": 153484.08097 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 20.24, "high": 20.43, "low": 20.04, "close": 20.32, "volume": 15806.649, "close_time": 1744819199999, "quote_volume": 319291.84533, "trades": 1735, "taker_buy_base": 9033.767, "taker_buy_quote": 182505.0936 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 20.28, "high": 20.56, "low": 19.95, "close": 20.39, "volume": 19074.664, "close_time": 1744833599999, "quote_volume": 385410.54221, "trades": 1943, "taker_buy_base": 10777.721, "taker_buy_quote": 217797.65166 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 20.38, "high": 20.42, "low": 20.09, "close": 20.16, "volume": 5315.446, "close_time": 1744847999999, "quote_volume": 107399.54464, "trades": 692, "taker_buy_base": 3095.415, "taker_buy_quote": 62544.78424 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 20.17, "high": 20.32, "low": 20.08, "close": 20.15, "volume": 1821.4, "close_time": 1744862399999, "quote_volume": 36775.81897, "trades": 325, "taker_buy_base": 675.151, "taker_buy_quote": 13618.45073 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 20.13, "high": 20.38, "low": 20.12, "close": 20.28, "volume": 4583.558, "close_time": 1744876799999, "quote_volume": 93008.52666, "trades": 651, "taker_buy_base": 2576.221, "taker_buy_quote": 52295.11459 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 20.28, "high": 20.35, "low": 20.11, "close": 20.26, "volume": 7413.637, "close_time": 1744891199999, "quote_volume": 150052.27928, "trades": 803, "taker_buy_base": 3099.763, "taker_buy_quote": 62758.39651 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 20.26, "high": 20.39, "low": 20.07, "close": 20.32, "volume": 7670.012, "close_time": 1744905599999, "quote_volume": 155363.03215, "trades": 984, "taker_buy_base": 3629.412, "taker_buy_quote": 73562.30199 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 20.29, "high": 20.59, "low": 20.26, "close": 20.4, "volume": 7635.17, "close_time": 1744919999999, "quote_volume": 156074.16807, "trades": 901, "taker_buy_base": 4415.337, "taker_buy_quote": 90294.02718 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 20.42, "high": 20.47, "low": 20.32, "close": 20.4, "volume": 4362.697, "close_time": 1744934399999, "quote_volume": 89023.51284, "trades": 454, "taker_buy_base": 2190.732, "taker_buy_quote": 44723.35699 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 20.41, "high": 20.48, "low": 20.23, "close": 20.48, "volume": 4992.574, "close_time": 1744948799999, "quote_volume": 101715.51251, "trades": 573, "taker_buy_base": 3358.409, "taker_buy_quote": 68442.91933 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 20.47, "high": 20.58, "low": 20.42, "close": 20.54, "volume": 4297.65, "close_time": 1744963199999, "quote_volume": 88095.0976, "trades": 716, "taker_buy_base": 2031.476, "taker_buy_quote": 41638.95902 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 20.55, "high": 20.94, "low": 20.54, "close": 20.94, "volume": 10969.617, "close_time": 1744977599999, "quote_volume": 227084.81618, "trades": 1278, "taker_buy_base": 4474.937, "taker_buy_quote": 92814.20772 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 20.96, "high": 21.21, "low": 20.74, "close": 20.85, "volume": 12359.859, "close_time": 1744991999999, "quote_volume": 258867.93244, "trades": 1952, "taker_buy_base": 5811.814, "taker_buy_quote": 121806.09227 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 20.85, "high": 21.13, "low": 20.83, "close": 21.01, "volume": 8974.171, "close_time": 1745006399999, "quote_volume": 188455.37733, "trades": 1351, "taker_buy_base": 4688.291, "taker_buy_quote": 98434.0542 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 21.01, "high": 21.05, "low": 20.82, "close": 20.88, "volume": 4595.247, "close_time": 1745020799999, "quote_volume": 96201.75967, "trades": 703, "taker_buy_base": 2308.45, "taker_buy_quote": 48299.2245 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 20.88, "high": 21.22, "low": 20.82, "close": 21.09, "volume": 8266.134, "close_time": 1745035199999, "quote_volume": 174117.33983, "trades": 1494, "taker_buy_base": 4767.525, "taker_buy_quote": 100429.2759 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 21.09, "high": 21.24, "low": 21.04, "close": 21.12, "volume": 5291.133, "close_time": 1745049599999, "quote_volume": 111834.56324, "trades": 800, "taker_buy_base": 2242.194, "taker_buy_quote": 47388.48472 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 21.12, "high": 21.26, "low": 21.04, "close": 21.08, "volume": 8770.518, "close_time": 1745063999999, "quote_volume": 185363.64872, "trades": 1170, "taker_buy_base": 4669.662, "taker_buy_quote": 98736.07764 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 21.1, "high": 21.27, "low": 21.06, "close": 21.22, "volume": 5443.506, "close_time": 1745078399999, "quote_volume": 115121.23831, "trades": 1040, "taker_buy_base": 2722.005, "taker_buy_quote": 57567.54049 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 21.21, "high": 21.33, "low": 21.13, "close": 21.21, "volume": 7936.221, "close_time": 1745092799999, "quote_volume": 168339.94282, "trades": 1046, "taker_buy_base": 4765.79, "taker_buy_quote": 101101.49452 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 21.22, "high": 21.25, "low": 21.07, "close": 21.07, "volume": 3573.41, "close_time": 1745107199999, "quote_volume": 75726.92728, "trades": 579, "taker_buy_base": 1393.284, "taker_buy_quote": 29552.57849 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 21.07, "high": 21.3, "low": 20.98, "close": 21.27, "volume": 5795.866, "close_time": 1745121599999, "quote_volume": 122694.58441, "trades": 1006, "taker_buy_base": 3262.442, "taker_buy_quote": 69047.06689 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 21.27, "high": 21.42, "low": 21.13, "close": 21.22, "volume": 10377.399, "close_time": 1745135999999, "quote_volume": 220872.04485, "trades": 1870, "taker_buy_base": 3997.613, "taker_buy_quote": 85072.98211 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 21.23, "high": 21.24, "low": 20.95, "close": 21.22, "volume": 8273.919, "close_time": 1745150399999, "quote_volume": 174878.50694, "trades": 1418, "taker_buy_base": 4182.783, "taker_buy_quote": 88415.6842 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 21.21, "high": 21.29, "low": 21.1, "close": 21.21, "volume": 7301.554, "close_time": 1745164799999, "quote_volume": 154855.09395, "trades": 1352, "taker_buy_base": 3297.928, "taker_buy_quote": 69947.6698 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 21.23, "high": 21.4, "low": 21.18, "close": 21.4, "volume": 11235.598, "close_time": 1745179199999, "quote_volume": 239130.87205, "trades": 2159, "taker_buy_base": 5189.288, "taker_buy_quote": 110479.55363 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 21.39, "high": 21.45, "low": 21.22, "close": 21.26, "volume": 5909.007, "close_time": 1745193599999, "quote_volume": 126047.65149, "trades": 1883, "taker_buy_base": 2133.562, "taker_buy_quote": 45508.34165 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 21.25, "high": 21.52, "low": 21.18, "close": 21.36, "volume": 9800.878, "close_time": 1745207999999, "quote_volume": 209766.19509, "trades": 2224, "taker_buy_base": 4856.838, "taker_buy_quote": 103896.7707 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 21.37, "high": 21.57, "low": 21.35, "close": 21.51, "volume": 5735.97, "close_time": 1745222399999, "quote_volume": 123123.03321, "trades": 1862, "taker_buy_base": 2745.545, "taker_buy_quote": 58948.57251 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 21.5, "high": 21.61, "low": 21.34, "close": 21.41, "volume": 7431.336, "close_time": 1745236799999, "quote_volume": 159822.3424, "trades": 1986, "taker_buy_base": 4681.999, "taker_buy_quote": 100709.01572 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 21.42, "high": 21.48, "low": 21.24, "close": 21.35, "volume": 14235.677, "close_time": 1745251199999, "quote_volume": 304047.91789, "trades": 3084, "taker_buy_base": 6953.5, "taker_buy_quote": 148503.00149 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 21.33, "high": 21.43, "low": 20.86, "close": 21.06, "volume": 15184.198, "close_time": 1745265599999, "quote_volume": 319904.41059, "trades": 3696, "taker_buy_base": 8010.71, "taker_buy_quote": 168723.67222 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 21.06, "high": 21.06, "low": 20.82, "close": 20.97, "volume": 7420.283, "close_time": 1745279999999, "quote_volume": 155609.08818, "trades": 1561, "taker_buy_base": 2643.13, "taker_buy_quote": 55368.92758 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 20.95, "high": 21.23, "low": 20.79, "close": 20.89, "volume": 11079.689, "close_time": 1745294399999, "quote_volume": 232254.47862, "trades": 3020, "taker_buy_base": 6565.708, "taker_buy_quote": 137695.0141 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 20.89, "high": 20.97, "low": 20.54, "close": 20.92, "volume": 13332.556, "close_time": 1745308799999, "quote_volume": 277215.54922, "trades": 3958, "taker_buy_base": 8213.479, "taker_buy_quote": 170841.08494 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 20.91, "high": 21.01, "low": 20.73, "close": 20.95, "volume": 9405.812, "close_time": 1745323199999, "quote_volume": 196394.94459, "trades": 3145, "taker_buy_base": 6102.037, "taker_buy_quote": 127455.92987 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 20.95, "high": 21.53, "low": 20.93, "close": 21.32, "volume": 20498.669, "close_time": 1745337599999, "quote_volume": 435632.33077, "trades": 5556, "taker_buy_base": 10483.682, "taker_buy_quote": 222562.81272 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 21.33, "high": 21.55, "low": 21.27, "close": 21.54, "volume": 10200.884, "close_time": 1745351999999, "quote_volume": 218714.9357, "trades": 2928, "taker_buy_base": 5745.501, "taker_buy_quote": 123170.98007 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 21.55, "high": 22.19, "low": 21.53, "close": 22.13, "volume": 10540.177, "close_time": 1745366399999, "quote_volume": 230610.22795, "trades": 2251, "taker_buy_base": 5292.397, "taker_buy_quote": 115836.43238 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 22.17, "high": 22.45, "low": 22.04, "close": 22.45, "volume": 11685.691, "close_time": 1745380799999, "quote_volume": 260598.04356, "trades": 1691, "taker_buy_base": 6942.144, "taker_buy_quote": 154999.17762 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 22.44, "high": 22.6, "low": 22.3, "close": 22.58, "volume": 11293.31, "close_time": 1745395199999, "quote_volume": 253795.18624, "trades": 1421, "taker_buy_base": 6081.376, "taker_buy_quote": 136757.40342 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 22.55, "high": 22.61, "low": 22.15, "close": 22.38, "volume": 18978.355, "close_time": 1745409599999, "quote_volume": 425772.7686, "trades": 2337, "taker_buy_base": 10518.176, "taker_buy_quote": 236013.00022 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 22.4, "high": 22.8, "low": 22.04, "close": 22.38, "volume": 16546.962, "close_time": 1745423999999, "quote_volume": 371206.39667, "trades": 2080, "taker_buy_base": 7782.888, "taker_buy_quote": 174579.38218 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 22.39, "high": 22.57, "low": 22.2, "close": 22.23, "volume": 9335.441, "close_time": 1745438399999, "quote_volume": 209126.85068, "trades": 1173, "taker_buy_base": 4340.088, "taker_buy_quote": 97223.37627 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 22.3, "high": 22.46, "low": 22.21, "close": 22.41, "volume": 5085.64, "close_time": 1745452799999, "quote_volume": 113619.1196, "trades": 653, "taker_buy_base": 2431.989, "taker_buy_quote": 54333.87425 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 22.41, "high": 22.43, "low": 21.8, "close": 21.84, "volume": 10604.726, "close_time": 1745467199999, "quote_volume": 234535.45675, "trades": 1551, "taker_buy_base": 4346.522, "taker_buy_quote": 96432.83847 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 21.84, "high": 21.95, "low": 21.71, "close": 21.73, "volume": 6720.47, "close_time": 1745481599999, "quote_volume": 146802.50586, "trades": 1330, "taker_buy_base": 3306.363, "taker_buy_quote": 72236.34149 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 21.74, "high": 21.9, "low": 21.56, "close": 21.88, "volume": 5570.975, "close_time": 1745495999999, "quote_volume": 121070.86161, "trades": 1253, "taker_buy_base": 2924.18, "taker_buy_quote": 63588.1203 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 21.89, "high": 22.3, "low": 21.8, "close": 22.21, "volume": 12086.717, "close_time": 1745510399999, "quote_volume": 266591.64376, "trades": 1583, "taker_buy_base": 8242.987, "taker_buy_quote": 181833.12884 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 22.21, "high": 22.33, "low": 21.91, "close": 22.27, "volume": 7744.825, "close_time": 1745524799999, "quote_volume": 171743.17605, "trades": 1044, "taker_buy_base": 4306.946, "taker_buy_quote": 95582.99254 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 22.25, "high": 22.28, "low": 22.06, "close": 22.2, "volume": 5492.472, "close_time": 1745539199999, "quote_volume": 121740.2353, "trades": 780, "taker_buy_base": 2942.802, "taker_buy_quote": 65240.71632 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 22.21, "high": 22.37, "low": 21.98, "close": 22.2, "volume": 9885.914, "close_time": 1745553599999, "quote_volume": 219594.05002, "trades": 1366, "taker_buy_base": 7279.688, "taker_buy_quote": 161782.49816 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 22.19, "high": 22.57, "low": 22.15, "close": 22.56, "volume": 9417.358, "close_time": 1745567999999, "quote_volume": 210581.7795, "trades": 1580, "taker_buy_base": 6311.142, "taker_buy_quote": 141019.64595 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 22.57, "high": 22.68, "low": 22.37, "close": 22.59, "volume": 13836.709, "close_time": 1745582399999, "quote_volume": 311937.17179, "trades": 2917, "taker_buy_base": 6781.738, "taker_buy_quote": 152825.5836 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 22.61, "high": 22.71, "low": 22.23, "close": 22.46, "volume": 22020.847, "close_time": 1745596799999, "quote_volume": 494903.02762, "trades": 2573, "taker_buy_base": 11750.087, "taker_buy_quote": 264129.69353 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 22.48, "high": 22.6, "low": 22.27, "close": 22.43, "volume": 7102.421, "close_time": 1745611199999, "quote_volume": 159334.48179, "trades": 1047, "taker_buy_base": 4155.663, "taker_buy_quote": 93270.34294 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 22.44, "high": 22.53, "low": 22.19, "close": 22.37, "volume": 5391.444, "close_time": 1745625599999, "quote_volume": 120733.8853, "trades": 1540, "taker_buy_base": 2643.965, "taker_buy_quote": 59225.23342 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 22.4, "high": 22.83, "low": 22.4, "close": 22.67, "volume": 11129.129, "close_time": 1745639999999, "quote_volume": 252247.43918, "trades": 1590, "taker_buy_base": 6545.458, "taker_buy_quote": 148400.42595 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 22.67, "high": 22.72, "low": 22.43, "close": 22.55, "volume": 7069.325, "close_time": 1745654399999, "quote_volume": 159743.94044, "trades": 1148, "taker_buy_base": 4322.57, "taker_buy_quote": 97708.08351 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 22.54, "high": 22.72, "low": 22.18, "close": 22.21, "volume": 9449.245, "close_time": 1745668799999, "quote_volume": 212187.39314, "trades": 1464, "taker_buy_base": 4031.043, "taker_buy_quote": 90611.45442 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 22.22, "high": 22.56, "low": 22.19, "close": 22.47, "volume": 5912.421, "close_time": 1745683199999, "quote_volume": 132301.16646, "trades": 1195, "taker_buy_base": 2951.775, "taker_buy_quote": 66021.20077 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 22.46, "high": 22.62, "low": 22.4, "close": 22.58, "volume": 12576.031, "close_time": 1745697599999, "quote_volume": 283386.91529, "trades": 1703, "taker_buy_base": 7554.62, "taker_buy_quote": 170163.92406 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 22.61, "high": 22.68, "low": 22.44, "close": 22.58, "volume": 4227.234, "close_time": 1745711999999, "quote_volume": 95371.83434, "trades": 829, "taker_buy_base": 1718.126, "taker_buy_quote": 38757.967 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 22.57, "high": 22.65, "low": 21.88, "close": 22.09, "volume": 22771.814, "close_time": 1745726399999, "quote_volume": 506704.46122, "trades": 2719, "taker_buy_base": 8407.166, "taker_buy_quote": 186540.51865 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 22.09, "high": 22.16, "low": 21.63, "close": 21.74, "volume": 8745.609, "close_time": 1745740799999, "quote_volume": 190533.39584, "trades": 1488, "taker_buy_base": 3752.875, "taker_buy_quote": 81755.71933 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 21.74, "high": 21.94, "low": 21.7, "close": 21.75, "volume": 7318.755, "close_time": 1745755199999, "quote_volume": 159844.00107, "trades": 1205, "taker_buy_base": 3921.137, "taker_buy_quote": 85687.54515 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 21.74, "high": 21.87, "low": 21.34, "close": 21.56, "volume": 14763.817, "close_time": 1745769599999, "quote_volume": 319223.30993, "trades": 2558, "taker_buy_base": 7033.639, "taker_buy_quote": 152105.98221 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 21.56, "high": 21.77, "low": 21.32, "close": 21.62, "volume": 10345.072, "close_time": 1745783999999, "quote_volume": 223318.44959, "trades": 1480, "taker_buy_base": 4739.133, "taker_buy_quote": 102367.88602 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 21.64, "high": 21.65, "low": 21.3, "close": 21.35, "volume": 4885.811, "close_time": 1745798399999, "quote_volume": 104820.38022, "trades": 1034, "taker_buy_base": 1387.424, "taker_buy_quote": 29808.04212 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 21.34, "high": 21.72, "low": 20.91, "close": 21.53, "volume": 20130.814, "close_time": 1745812799999, "quote_volume": 430598.37485, "trades": 3860, "taker_buy_base": 10091.819, "taker_buy_quote": 215979.10198 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 21.53, "high": 24.88, "low": 21.48, "close": 24.39, "volume": 155853.771, "close_time": 1745827199999, "quote_volume": 3655177.88752, "trades": 32175, "taker_buy_base": 79825.691, "taker_buy_quote": 1877100.14463 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 24.42, "high": 25.0, "low": 23.18, "close": 24.21, "volume": 142866.84, "close_time": 1745841599999, "quote_volume": 3453390.63832, "trades": 25255, "taker_buy_base": 72368.555, "taker_buy_quote": 1749979.29429 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 24.21, "high": 24.47, "low": 23.1, "close": 23.64, "volume": 71593.836, "close_time": 1745855999999, "quote_volume": 1706204.95046, "trades": 12695, "taker_buy_base": 35537.922, "taker_buy_quote": 846912.27004 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 23.63, "high": 23.86, "low": 23.36, "close": 23.77, "volume": 30211.542, "close_time": 1745870399999, "quote_volume": 714515.444, "trades": 5026, "taker_buy_base": 15685.26, "taker_buy_quote": 371196.62421 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 23.76, "high": 23.81, "low": 23.36, "close": 23.57, "volume": 21737.921, "close_time": 1745884799999, "quote_volume": 513105.43019, "trades": 3376, "taker_buy_base": 10836.565, "taker_buy_quote": 255709.95483 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 23.57, "high": 24.08, "low": 23.51, "close": 23.95, "volume": 20620.386, "close_time": 1745899199999, "quote_volume": 490675.3629, "trades": 4120, "taker_buy_base": 11801.329, "taker_buy_quote": 280892.3455 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 23.94, "high": 24.15, "low": 23.57, "close": 23.94, "volume": 20051.066, "close_time": 1745913599999, "quote_volume": 480086.78499, "trades": 3878, "taker_buy_base": 11670.328, "taker_buy_quote": 279551.5341 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 23.94, "high": 23.99, "low": 23.32, "close": 23.51, "volume": 26118.888, "close_time": 1745927999999, "quote_volume": 617888.19892, "trades": 5301, "taker_buy_base": 12127.343, "taker_buy_quote": 286955.02554 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 23.51, "high": 23.61, "low": 23.24, "close": 23.43, "volume": 14208.841, "close_time": 1745942399999, "quote_volume": 332755.51818, "trades": 2963, "taker_buy_base": 9098.1, "taker_buy_quote": 213099.38374 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 23.46, "high": 23.56, "low": 23.2, "close": 23.21, "volume": 11760.806, "close_time": 1745956799999, "quote_volume": 275233.18325, "trades": 2793, "taker_buy_base": 6326.156, "taker_buy_quote": 148110.73923 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 23.22, "high": 23.28, "low": 22.85, "close": 23.12, "volume": 19851.158, "close_time": 1745971199999, "quote_volume": 456828.7709, "trades": 3236, "taker_buy_base": 10058.779, "taker_buy_quote": 231820.93668 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 23.13, "high": 23.26, "low": 22.99, "close": 23.19, "volume": 6834.149, "close_time": 1745985599999, "quote_volume": 158149.70714, "trades": 1545, "taker_buy_base": 3455.518, "taker_buy_quote": 79998.65836 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 23.19, "high": 23.24, "low": 22.84, "close": 22.92, "volume": 6662.545, "close_time": 1745999999999, "quote_volume": 153645.28727, "trades": 1216, "taker_buy_base": 4023.867, "taker_buy_quote": 92882.52147 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 22.93, "high": 24.62, "low": 22.87, "close": 23.87, "volume": 61455.634, "close_time": 1746014399999, "quote_volume": 1468575.60481, "trades": 10721, "taker_buy_base": 32678.244, "taker_buy_quote": 780670.43263 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 23.88, "high": 23.88, "low": 22.81, "close": 23.32, "volume": 37107.711, "close_time": 1746028799999, "quote_volume": 865610.07082, "trades": 5605, "taker_buy_base": 19203.99, "taker_buy_quote": 447541.68403 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 23.33, "high": 23.75, "low": 23.06, "close": 23.55, "volume": 16321.326, "close_time": 1746043199999, "quote_volume": 382272.98051, "trades": 2419, "taker_buy_base": 10482.008, "taker_buy_quote": 245622.24816 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 23.56, "high": 23.59, "low": 23.3, "close": 23.51, "volume": 7747.673, "close_time": 1746057599999, "quote_volume": 181563.08618, "trades": 1593, "taker_buy_base": 3955.331, "taker_buy_quote": 92708.16087 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 23.5, "high": 23.69, "low": 23.22, "close": 23.29, "volume": 9018.318, "close_time": 1746071999999, "quote_volume": 211414.87863, "trades": 1430, "taker_buy_base": 4064.564, "taker_buy_quote": 95304.88778 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 23.28, "high": 23.42, "low": 23.12, "close": 23.32, "volume": 8219.063, "close_time": 1746086399999, "quote_volume": 191412.92291, "trades": 1532, "taker_buy_base": 5395.232, "taker_buy_quote": 125657.24748 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 23.31, "high": 23.64, "low": 23.28, "close": 23.46, "volume": 13490.394, "close_time": 1746100799999, "quote_volume": 316176.5888, "trades": 2560, "taker_buy_base": 7052.562, "taker_buy_quote": 165276.75125 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 23.45, "high": 23.59, "low": 23.29, "close": 23.32, "volume": 12878.262, "close_time": 1746115199999, "quote_volume": 301777.54869, "trades": 2202, "taker_buy_base": 5648.621, "taker_buy_quote": 132384.02951 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 23.34, "high": 23.6, "low": 23.05, "close": 23.18, "volume": 15052.542, "close_time": 1746129599999, "quote_volume": 351695.99364, "trades": 2629, "taker_buy_base": 7744.32, "taker_buy_quote": 180873.26624 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 23.21, "high": 23.39, "low": 23.0, "close": 23.15, "volume": 12245.216, "close_time": 1746143999999, "quote_volume": 283849.99356, "trades": 2030, "taker_buy_base": 6459.425, "taker_buy_quote": 149751.51652 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 23.15, "high": 23.47, "low": 23.05, "close": 23.17, "volume": 8313.892, "close_time": 1746158399999, "quote_volume": 193581.7905, "trades": 1659, "taker_buy_base": 5387.13, "taker_buy_quote": 125421.20831 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 23.18, "high": 23.32, "low": 23.01, "close": 23.06, "volume": 8690.324, "close_time": 1746172799999, "quote_volume": 201558.01572, "trades": 1272, "taker_buy_base": 3465.051, "taker_buy_quote": 80379.013 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 23.06, "high": 23.31, "low": 23.05, "close": 23.13, "volume": 6880.232, "close_time": 1746187199999, "quote_volume": 159392.62224, "trades": 1160, "taker_buy_base": 4050.2, "taker_buy_quote": 93822.85965 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 23.13, "high": 23.94, "low": 23.03, "close": 23.67, "volume": 30576.563, "close_time": 1746201599999, "quote_volume": 719380.4845, "trades": 5487, "taker_buy_base": 17153.904, "taker_buy_quote": 403070.5324 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 23.68, "high": 24.06, "low": 23.51, "close": 23.72, "volume": 25840.391, "close_time": 1746215999999, "quote_volume": 613747.13282, "trades": 3829, "taker_buy_base": 12509.158, "taker_buy_quote": 297238.6114 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 23.72, "high": 23.92, "low": 23.35, "close": 23.66, "volume": 13904.462, "close_time": 1746230399999, "quote_volume": 327532.55874, "trades": 2437, "taker_buy_base": 6386.827, "taker_buy_quote": 150348.03239 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 23.67, "high": 23.76, "low": 23.2, "close": 23.46, "volume": 8119.251, "close_time": 1746244799999, "quote_volume": 190239.76754, "trades": 1251, "taker_buy_base": 3150.652, "taker_buy_quote": 73698.70985 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 23.47, "high": 23.66, "low": 23.23, "close": 23.41, "volume": 10242.603, "close_time": 1746259199999, "quote_volume": 240220.72652, "trades": 1402, "taker_buy_base": 5027.719, "taker_buy_quote": 117974.7287 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 23.41, "high": 23.42, "low": 22.75, "close": 22.75, "volume": 15667.565, "close_time": 1746273599999, "quote_volume": 362151.86106, "trades": 2103, "taker_buy_base": 7972.731, "taker_buy_quote": 184265.82292 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 22.76, "high": 23.0, "low": 22.75, "close": 22.92, "volume": 7642.902, "close_time": 1746287999999, "quote_volume": 174921.50103, "trades": 1411, "taker_buy_base": 5095.807, "taker_buy_quote": 116589.35489 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 22.9, "high": 22.92, "low": 22.06, "close": 22.7, "volume": 18689.391, "close_time": 1746302399999, "quote_volume": 420198.82766, "trades": 2769, "taker_buy_base": 9308.136, "taker_buy_quote": 209389.02383 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 22.72, "high": 22.86, "low": 22.39, "close": 22.5, "volume": 10562.162, "close_time": 1746316799999, "quote_volume": 239079.20518, "trades": 1748, "taker_buy_base": 5338.778, "taker_buy_quote": 120930.74614 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 22.5, "high": 22.59, "low": 22.03, "close": 22.2, "volume": 14868.53, "close_time": 1746331199999, "quote_volume": 331081.88965, "trades": 2128, "taker_buy_base": 5862.945, "taker_buy_quote": 130773.31475 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 22.18, "high": 22.37, "low": 21.97, "close": 22.05, "volume": 6431.862, "close_time": 1746345599999, "quote_volume": 142347.19669, "trades": 1312, "taker_buy_base": 2093.591, "taker_buy_quote": 46324.26073 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 22.05, "high": 22.12, "low": 21.67, "close": 21.93, "volume": 15278.695, "close_time": 1746359999999, "quote_volume": 334463.20181, "trades": 2247, "taker_buy_base": 7689.328, "taker_buy_quote": 168323.21956 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 21.93, "high": 22.22, "low": 21.71, "close": 22.05, "volume": 13325.77, "close_time": 1746374399999, "quote_volume": 292922.2091, "trades": 2397, "taker_buy_base": 6027.776, "taker_buy_quote": 132358.74074 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 22.03, "high": 22.13, "low": 21.66, "close": 21.85, "volume": 11343.631, "close_time": 1746388799999, "quote_volume": 248892.88792, "trades": 1878, "taker_buy_base": 4016.235, "taker_buy_quote": 87968.22024 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 21.85, "high": 22.07, "low": 21.68, "close": 21.91, "volume": 9656.399, "close_time": 1746403199999, "quote_volume": 211451.77048, "trades": 1737, "taker_buy_base": 5043.342, "taker_buy_quote": 110408.12378 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 21.92, "high": 22.18, "low": 21.67, "close": 21.99, "volume": 9104.886, "close_time": 1746417599999, "quote_volume": 200060.12157, "trades": 1794, "taker_buy_base": 5078.384, "taker_buy_quote": 111759.04669 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 21.99, "high": 22.08, "low": 21.77, "close": 21.98, "volume": 9323.747, "close_time": 1746431999999, "quote_volume": 204730.71185, "trades": 1402, "taker_buy_base": 4133.125, "taker_buy_quote": 90900.3568 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 21.98, "high": 22.1, "low": 21.75, "close": 21.81, "volume": 10705.821, "close_time": 1746446399999, "quote_volume": 234965.21457, "trades": 1452, "taker_buy_base": 5249.528, "taker_buy_quote": 115278.08823 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 21.78, "high": 21.86, "low": 21.56, "close": 21.64, "volume": 17163.059, "close_time": 1746460799999, "quote_volume": 372643.10494, "trades": 2198, "taker_buy_base": 8501.446, "taker_buy_quote": 184786.02609 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 21.65, "high": 22.18, "low": 21.64, "close": 21.85, "volume": 13337.889, "close_time": 1746475199999, "quote_volume": 292304.80154, "trades": 2117, "taker_buy_base": 5813.2, "taker_buy_quote": 127445.92679 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 21.85, "high": 22.02, "low": 21.6, "close": 21.78, "volume": 6006.488, "close_time": 1746489599999, "quote_volume": 131197.11736, "trades": 993, "taker_buy_base": 3526.659, "taker_buy_quote": 77149.1696 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 21.78, "high": 21.94, "low": 21.57, "close": 21.91, "volume": 4720.085, "close_time": 1746503999999, "quote_volume": 102681.53539, "trades": 920, "taker_buy_base": 3094.156, "taker_buy_quote": 67293.43328 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 21.91, "high": 22.03, "low": 21.74, "close": 21.81, "volume": 6320.716, "close_time": 1746518399999, "quote_volume": 138131.04244, "trades": 1304, "taker_buy_base": 3437.47, "taker_buy_quote": 75114.21063 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 21.81, "high": 21.93, "low": 20.75, "close": 21.01, "volume": 32915.472, "close_time": 1746532799999, "quote_volume": 703759.59758, "trades": 5162, "taker_buy_base": 14090.8, "taker_buy_quote": 301650.52825 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 21.02, "high": 21.3, "low": 20.86, "close": 20.96, "volume": 17513.148, "close_time": 1746547199999, "quote_volume": 368186.74811, "trades": 3166, "taker_buy_base": 6307.063, "taker_buy_quote": 132627.60563 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 20.96, "high": 21.1, "low": 20.63, "close": 20.91, "volume": 16268.299, "close_time": 1746561599999, "quote_volume": 338864.08276, "trades": 2678, "taker_buy_base": 7599.625, "taker_buy_quote": 158369.35027 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 20.91, "high": 21.33, "low": 20.5, "close": 21.16, "volume": 14805.867, "close_time": 1746575999999, "quote_volume": 311698.40278, "trades": 2574, "taker_buy_base": 7136.546, "taker_buy_quote": 150117.65451 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 21.17, "high": 21.56, "low": 21.12, "close": 21.25, "volume": 17464.131, "close_time": 1746590399999, "quote_volume": 372670.62106, "trades": 2553, "taker_buy_base": 9888.738, "taker_buy_quote": 210767.56419 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 21.25, "high": 21.36, "low": 20.95, "close": 21.34, "volume": 8587.594, "close_time": 1746604799999, "quote_volume": 181747.65242, "trades": 2057, "taker_buy_base": 4534.266, "taker_buy_quote": 95977.50322 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 21.36, "high": 21.48, "low": 21.2, "close": 21.45, "volume": 6798.591, "close_time": 1746619199999, "quote_volume": 145357.05927, "trades": 1308, "taker_buy_base": 4160.932, "taker_buy_quote": 89026.45725 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 21.45, "high": 21.7, "low": 21.25, "close": 21.25, "volume": 15277.881, "close_time": 1746633599999, "quote_volume": 328061.53104, "trades": 3020, "taker_buy_base": 8659.483, "taker_buy_quote": 186042.24176 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 21.26, "high": 21.39, "low": 20.65, "close": 21.05, "volume": 35507.602, "close_time": 1746647999999, "quote_volume": 747963.0214, "trades": 4863, "taker_buy_base": 16015.041, "taker_buy_quote": 337553.78714 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 21.05, "high": 21.51, "low": 21.0, "close": 21.42, "volume": 12578.36, "close_time": 1746662399999, "quote_volume": 267939.94918, "trades": 2250, "taker_buy_base": 6735.256, "taker_buy_quote": 143244.99706 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 21.42, "high": 22.18, "low": 21.39, "close": 22.15, "volume": 12513.503, "close_time": 1746676799999, "quote_volume": 271712.67665, "trades": 2778, "taker_buy_base": 6851.478, "taker_buy_quote": 148718.58939 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 22.14, "high": 22.36, "low": 22.08, "close": 22.14, "volume": 15585.152, "close_time": 1746691199999, "quote_volume": 345912.60945, "trades": 2663, "taker_buy_base": 8119.674, "taker_buy_quote": 180243.66662 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 22.15, "high": 22.53, "low": 22.14, "close": 22.43, "volume": 13893.267, "close_time": 1746705599999, "quote_volume": 309955.81186, "trades": 2713, "taker_buy_base": 5920.075, "taker_buy_quote": 132240.56606 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 22.4, "high": 22.9, "low": 22.32, "close": 22.75, "volume": 18771.399, "close_time": 1746719999999, "quote_volume": 423649.06952, "trades": 3002, "taker_buy_base": 9810.099, "taker_buy_quote": 221298.35813 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 22.75, "high": 22.85, "low": 22.48, "close": 22.82, "volume": 19364.965, "close_time": 1746734399999, "quote_volume": 438498.53353, "trades": 3197, "taker_buy_base": 10797.641, "taker_buy_quote": 244403.73466 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 22.82, "high": 23.3, "low": 22.75, "close": 23.2, "volume": 22337.965, "close_time": 1746748799999, "quote_volume": 514026.23352, "trades": 4596, "taker_buy_base": 9888.429, "taker_buy_quote": 227657.05637 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 23.19, "high": 23.62, "low": 22.99, "close": 23.33, "volume": 23232.162, "close_time": 1746763199999, "quote_volume": 541193.8642, "trades": 5026, "taker_buy_base": 13396.334, "taker_buy_quote": 312040.51447 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 23.34, "high": 23.91, "low": 23.29, "close": 23.83, "volume": 16663.912, "close_time": 1746777599999, "quote_volume": 393751.69663, "trades": 3948, "taker_buy_base": 9690.524, "taker_buy_quote": 229114.47214 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 23.84, "high": 24.24, "low": 23.55, "close": 23.82, "volume": 41262.041, "close_time": 1746791999999, "quote_volume": 984947.73146, "trades": 10206, "taker_buy_base": 18570.819, "taker_buy_quote": 443407.59744 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 23.84, "high": 24.35, "low": 23.64, "close": 23.98, "volume": 28512.476, "close_time": 1746806399999, "quote_volume": 683905.54611, "trades": 6061, "taker_buy_base": 17365.876, "taker_buy_quote": 416705.33779 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 23.98, "high": 24.33, "low": 23.75, "close": 23.9, "volume": 11666.022, "close_time": 1746820799999, "quote_volume": 280054.10566, "trades": 2496, "taker_buy_base": 6396.875, "taker_buy_quote": 153775.55803 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 23.89, "high": 24.05, "low": 23.72, "close": 23.95, "volume": 10865.328, "close_time": 1746835199999, "quote_volume": 259308.55957, "trades": 3227, "taker_buy_base": 3806.832, "taker_buy_quote": 90996.68708 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 23.96, "high": 24.43, "low": 23.77, "close": 23.99, "volume": 21661.413, "close_time": 1746849599999, "quote_volume": 522109.43372, "trades": 6331, "taker_buy_base": 11982.494, "taker_buy_quote": 289084.57748 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 24.0, "high": 24.28, "low": 23.77, "close": 24.12, "volume": 29902.846, "close_time": 1746863999999, "quote_volume": 720000.61209, "trades": 8151, "taker_buy_base": 12083.379, "taker_buy_quote": 290887.39198 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 24.13, "high": 24.35, "low": 23.83, "close": 23.89, "volume": 23099.048, "close_time": 1746878399999, "quote_volume": 556260.66497, "trades": 5533, "taker_buy_base": 12761.954, "taker_buy_quote": 307493.03581 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 23.89, "high": 24.46, "low": 23.89, "close": 24.05, "volume": 26506.793, "close_time": 1746892799999, "quote_volume": 641131.61737, "trades": 4965, "taker_buy_base": 11950.003, "taker_buy_quote": 289142.61672 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 24.07, "high": 24.67, "low": 24.03, "close": 24.42, "volume": 15338.308, "close_time": 1746907199999, "quote_volume": 374524.48264, "trades": 3568, "taker_buy_base": 8890.978, "taker_buy_quote": 216924.08117 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 24.42, "high": 25.28, "low": 24.33, "close": 25.2, "volume": 20400.465, "close_time": 1746921599999, "quote_volume": 505284.81336, "trades": 4618, "taker_buy_base": 9646.458, "taker_buy_quote": 239200.89683 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 25.2, "high": 25.29, "low": 24.5, "close": 25.15, "volume": 17432.722, "close_time": 1746935999999, "quote_volume": 435485.79847, "trades": 4866, "taker_buy_base": 8822.496, "taker_buy_quote": 220518.01832 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 25.14, "high": 25.36, "low": 24.08, "close": 24.37, "volume": 18097.659, "close_time": 1746950399999, "quote_volume": 446532.21625, "trades": 4216, "taker_buy_base": 7724.994, "taker_buy_quote": 190816.29255 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 24.38, "high": 24.73, "low": 24.18, "close": 24.68, "volume": 16254.159, "close_time": 1746964799999, "quote_volume": 397557.64997, "trades": 3138, "taker_buy_base": 8035.779, "taker_buy_quote": 196619.56837 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 24.68, "high": 24.81, "low": 24.31, "close": 24.52, "volume": 12537.511, "close_time": 1746979199999, "quote_volume": 308173.34417, "trades": 2826, "taker_buy_base": 6192.078, "taker_buy_quote": 152373.08013 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 24.52, "high": 25.07, "low": 24.22, "close": 24.79, "volume": 16654.957, "close_time": 1746993599999, "quote_volume": 410684.34841, "trades": 3278, "taker_buy_base": 8577.076, "taker_buy_quote": 211459.59779 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 24.78, "high": 24.86, "low": 24.53, "close": 24.58, "volume": 10643.375, "close_time": 1747007999999, "quote_volume": 262670.88363, "trades": 2031, "taker_buy_base": 4773.879, "taker_buy_quote": 117833.17895 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 24.59, "high": 25.09, "low": 24.44, "close": 25.01, "volume": 18721.249, "close_time": 1747022399999, "quote_volume": 464617.83246, "trades": 4242, "taker_buy_base": 9294.049, "taker_buy_quote": 230392.19578 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 25.01, "high": 25.7, "low": 24.71, "close": 25.3, "volume": 30916.148, "close_time": 1747036799999, "quote_volume": 780852.40705, "trades": 6428, "taker_buy_base": 10963.483, "taker_buy_quote": 276947.51633 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 25.31, "high": 25.6, "low": 24.97, "close": 25.2, "volume": 23024.401, "close_time": 1747051199999, "quote_volume": 582329.71666, "trades": 5054, "taker_buy_base": 11304.993, "taker_buy_quote": 286442.53723 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 25.19, "high": 25.67, "low": 24.15, "close": 24.74, "volume": 38311.07, "close_time": 1747065599999, "quote_volume": 956530.88067, "trades": 9844, "taker_buy_base": 19281.744, "taker_buy_quote": 481875.07779 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 24.76, "high": 25.33, "low": 23.77, "close": 24.49, "volume": 33023.873, "close_time": 1747079999999, "quote_volume": 812573.19908, "trades": 8943, "taker_buy_base": 14860.442, "taker_buy_quote": 366121.34392 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 24.46, "high": 25.06, "low": 24.32, "close": 24.81, "volume": 7764.059, "close_time": 1747094399999, "quote_volume": 191826.03402, "trades": 2155, "taker_buy_base": 4893.392, "taker_buy_quote": 120844.39387 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 24.82, "high": 24.82, "low": 23.49, "close": 23.58, "volume": 25234.259, "close_time": 1747108799999, "quote_volume": 610209.50065, "trades": 7599, "taker_buy_base": 13242.111, "taker_buy_quote": 320697.03098 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 23.57, "high": 24.36, "low": 23.52, "close": 24.24, "volume": 8348.096, "close_time": 1747123199999, "quote_volume": 200220.36152, "trades": 2679, "taker_buy_base": 5461.205, "taker_buy_quote": 131075.28835 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 24.25, "high": 24.57, "low": 24.0, "close": 24.45, "volume": 9757.045, "close_time": 1747137599999, "quote_volume": 237493.49928, "trades": 2835, "taker_buy_base": 4842.474, "taker_buy_quote": 117897.94362 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 24.45, "high": 24.79, "low": 24.27, "close": 24.7, "volume": 11172.73, "close_time": 1747151999999, "quote_volume": 274551.97095, "trades": 3269, "taker_buy_base": 4765.448, "taker_buy_quote": 117151.30188 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 24.68, "high": 25.76, "low": 24.68, "close": 25.71, "volume": 34095.821, "close_time": 1747166399999, "quote_volume": 862811.27643, "trades": 7119, "taker_buy_base": 16695.718, "taker_buy_quote": 422503.36993 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 25.7, "high": 25.84, "low": 25.41, "close": 25.7, "volume": 15642.643, "close_time": 1747180799999, "quote_volume": 401877.90716, "trades": 3777, "taker_buy_base": 8066.042, "taker_buy_quote": 207290.51112 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 25.7, "high": 26.06, "low": 25.31, "close": 25.65, "volume": 23720.251, "close_time": 1747195199999, "quote_volume": 609497.43786, "trades": 5500, "taker_buy_base": 11110.54, "taker_buy_quote": 285572.32166 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 25.65, "high": 25.9, "low": 25.38, "close": 25.57, "volume": 7655.836, "close_time": 1747209599999, "quote_volume": 196743.24682, "trades": 2187, "taker_buy_base": 3891.705, "taker_buy_quote": 100069.20874 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 25.57, "high": 25.68, "low": 24.97, "close": 25.42, "volume": 15922.54, "close_time": 1747223999999, "quote_volume": 403166.6191, "trades": 5269, "taker_buy_base": 6414.314, "taker_buy_quote": 162477.37529 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 25.44, "high": 25.8, "low": 24.81, "close": 25.18, "volume": 24243.794, "close_time": 1747238399999, "quote_volume": 611144.42022, "trades": 6936, "taker_buy_base": 13526.886, "taker_buy_quote": 340889.71086 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 25.2, "high": 25.24, "low": 24.75, "close": 25.06, "volume": 10087.931, "close_time": 1747252799999, "quote_volume": 252329.84717, "trades": 2505, "taker_buy_base": 5997.024, "taker_buy_quote": 150131.0964 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 25.04, "high": 25.22, "low": 24.67, "close": 24.78, "volume": 5279.455, "close_time": 1747267199999, "quote_volume": 131482.44741, "trades": 1453, "taker_buy_base": 2228.942, "taker_buy_quote": 55469.16124 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 24.78, "high": 25.34, "low": 24.36, "close": 24.39, "volume": 16129.482, "close_time": 1747281599999, "quote_volume": 401131.27811, "trades": 4271, "taker_buy_base": 8910.126, "taker_buy_quote": 222180.08946 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 24.39, "high": 24.54, "low": 23.5, "close": 23.66, "volume": 29269.001, "close_time": 1747295999999, "quote_volume": 702262.0463, "trades": 7268, "taker_buy_base": 14947.695, "taker_buy_quote": 358300.1107 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 23.66, "high": 23.94, "low": 23.39, "close": 23.66, "volume": 15734.145, "close_time": 1747310399999, "quote_volume": 372574.03637, "trades": 4956, "taker_buy_base": 7725.123, "taker_buy_quote": 183004.5096 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 23.68, "high": 23.98, "low": 22.71, "close": 23.63, "volume": 37802.176, "close_time": 1747324799999, "quote_volume": 882510.34938, "trades": 7818, "taker_buy_base": 19952.234, "taker_buy_quote": 466963.52474 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 23.65, "high": 24.25, "low": 23.32, "close": 23.61, "volume": 30234.969, "close_time": 1747339199999, "quote_volume": 721346.99705, "trades": 5134, "taker_buy_base": 11361.321, "taker_buy_quote": 270794.9934 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 23.61, "high": 23.83, "low": 23.18, "close": 23.7, "volume": 12866.788, "close_time": 1747353599999, "quote_volume": 302387.38777, "trades": 2111, "taker_buy_base": 4962.031, "taker_buy_quote": 116576.53971 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 23.7, "high": 23.94, "low": 23.49, "close": 23.88, "volume": 7342.628, "close_time": 1747367999999, "quote_volume": 174632.72617, "trades": 1389, "taker_buy_base": 3634.188, "taker_buy_quote": 86486.77596 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 23.88, "high": 24.12, "low": 23.7, "close": 23.96, "volume": 6973.919, "close_time": 1747382399999, "quote_volume": 167034.42228, "trades": 1037, "taker_buy_base": 3290.933, "taker_buy_quote": 78859.93863 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 23.99, "high": 24.15, "low": 23.66, "close": 23.96, "volume": 7410.209, "close_time": 1747396799999, "quote_volume": 177746.98185, "trades": 1224, "taker_buy_base": 3937.587, "taker_buy_quote": 94458.12541 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 23.97, "high": 24.04, "low": 23.56, "close": 23.92, "volume": 9666.426, "close_time": 1747411199999, "quote_volume": 230446.84682, "trades": 1845, "taker_buy_base": 5308.143, "taker_buy_quote": 126541.94477 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 23.92, "high": 23.95, "low": 23.69, "close": 23.83, "volume": 6236.442, "close_time": 1747425599999, "quote_volume": 148356.63938, "trades": 1118, "taker_buy_base": 3229.58, "taker_buy_quote": 76873.66211 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 23.85, "high": 23.85, "low": 23.25, "close": 23.4, "volume": 8039.038, "close_time": 1747439999999, "quote_volume": 189567.92564, "trades": 1370, "taker_buy_base": 4078.891, "taker_buy_quote": 96177.77732 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 23.41, "high": 23.53, "low": 22.83, "close": 23.14, "volume": 10920.032, "close_time": 1747454399999, "quote_volume": 252336.13509, "trades": 1751, "taker_buy_base": 5476.401, "taker_buy_quote": 126488.11101 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 23.13, "high": 23.29, "low": 23.01, "close": 23.07, "volume": 4682.239, "close_time": 1747468799999, "quote_volume": 108438.77906, "trades": 923, "taker_buy_base": 2305.995, "taker_buy_quote": 53440.41549 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 23.09, "high": 23.24, "low": 22.88, "close": 22.99, "volume": 20502.204, "close_time": 1747483199999, "quote_volume": 472402.47546, "trades": 2271, "taker_buy_base": 10035.361, "taker_buy_quote": 230677.98606 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 22.94, "high": 23.03, "low": 22.63, "close": 22.89, "volume": 11756.526, "close_time": 1747497599999, "quote_volume": 268527.45532, "trades": 1582, "taker_buy_base": 4889.097, "taker_buy_quote": 111889.24848 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 22.91, "high": 23.03, "low": 22.63, "close": 22.78, "volume": 6459.545, "close_time": 1747511999999, "quote_volume": 147752.1052, "trades": 1384, "taker_buy_base": 4020.076, "taker_buy_quote": 91964.99537 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 22.78, "high": 23.06, "low": 22.66, "close": 22.88, "volume": 5612.501, "close_time": 1747526399999, "quote_volume": 128379.66122, "trades": 1191, "taker_buy_base": 2685.994, "taker_buy_quote": 61478.79088 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 22.89, "high": 23.09, "low": 22.86, "close": 22.97, "volume": 4731.227, "close_time": 1747540799999, "quote_volume": 108759.28997, "trades": 1118, "taker_buy_base": 2636.355, "taker_buy_quote": 60600.18277 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 22.96, "high": 23.44, "low": 22.94, "close": 23.43, "volume": 5753.801, "close_time": 1747555199999, "quote_volume": 133419.47738, "trades": 1464, "taker_buy_base": 2452.642, "taker_buy_quote": 56873.53647 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 23.43, "high": 23.67, "low": 23.31, "close": 23.33, "volume": 6256.707, "close_time": 1747569599999, "quote_volume": 147157.96526, "trades": 1657, "taker_buy_base": 3224.05, "taker_buy_quote": 75842.08315 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 23.34, "high": 24.03, "low": 23.22, "close": 24.03, "volume": 9352.465, "close_time": 1747583999999, "quote_volume": 221644.53352, "trades": 1499, "taker_buy_base": 4481.938, "taker_buy_quote": 106181.12105 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 24.03, "high": 24.04, "low": 22.98, "close": 23.01, "volume": 16436.633, "close_time": 1747598399999, "quote_volume": 386208.63951, "trades": 2463, "taker_buy_base": 8192.946, "taker_buy_quote": 192022.79704 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 22.96, "high": 23.97, "low": 22.65, "close": 23.9, "volume": 10595.811, "close_time": 1747612799999, "quote_volume": 246828.99311, "trades": 2132, "taker_buy_base": 5839.7, "taker_buy_quote": 135952.89227 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 23.9, "high": 23.93, "low": 22.98, "close": 23.01, "volume": 5392.559, "close_time": 1747627199999, "quote_volume": 125898.67632, "trades": 1067, "taker_buy_base": 2182.974, "taker_buy_quote": 51041.94424 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 23.01, "high": 23.23, "low": 22.55, "close": 22.86, "volume": 16206.772, "close_time": 1747641599999, "quote_volume": 370694.60719, "trades": 2014, "taker_buy_base": 7004.718, "taker_buy_quote": 160449.15882 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 22.83, "high": 23.01, "low": 22.72, "close": 22.94, "volume": 8469.706, "close_time": 1747655999999, "quote_volume": 193438.60444, "trades": 1054, "taker_buy_base": 5509.233, "taker_buy_quote": 125853.26949 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 22.94, "high": 23.29, "low": 22.66, "close": 23.26, "volume": 9367.695, "close_time": 1747670399999, "quote_volume": 214944.61969, "trades": 1311, "taker_buy_base": 4186.421, "taker_buy_quote": 96231.60625 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 23.25, "high": 23.54, "low": 23.13, "close": 23.49, "volume": 10605.433, "close_time": 1747684799999, "quote_volume": 247500.53709, "trades": 1315, "taker_buy_base": 5969.874, "taker_buy_quote": 139458.97633 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 23.46, "high": 23.54, "low": 23.32, "close": 23.42, "volume": 3872.81, "close_time": 1747699199999, "quote_volume": 90749.73768, "trades": 579, "taker_buy_base": 1775.963, "taker_buy_quote": 41626.73281 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 23.43, "high": 23.84, "low": 23.35, "close": 23.62, "volume": 5563.11, "close_time": 1747713599999, "quote_volume": 131376.55681, "trades": 803, "taker_buy_base": 3009.239, "taker_buy_quote": 71072.71308 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 23.63, "high": 23.87, "low": 23.44, "close": 23.46, "volume": 10647.746, "close_time": 1747727999999, "quote_volume": 252194.26545, "trades": 1420, "taker_buy_base": 6626.764, "taker_buy_quote": 157055.39669 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 23.48, "high": 23.53, "low": 23.11, "close": 23.42, "volume": 6658.618, "close_time": 1747742399999, "quote_volume": 155298.13488, "trades": 1308, "taker_buy_base": 4168.551, "taker_buy_quote": 97225.11172 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 23.4, "high": 23.41, "low": 23.18, "close": 23.37, "volume": 6993.032, "close_time": 1747756799999, "quote_volume": 162943.50018, "trades": 1056, "taker_buy_base": 2820.338, "taker_buy_quote": 65735.09369 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 23.37, "high": 23.4, "low": 22.95, "close": 23.31, "volume": 18913.828, "close_time": 1747771199999, "quote_volume": 438401.19198, "trades": 2065, "taker_buy_base": 11400.232, "taker_buy_quote": 264100.11445 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 23.28, "high": 23.63, "low": 23.24, "close": 23.57, "volume": 6523.244, "close_time": 1747785599999, "quote_volume": 152877.29098, "trades": 1014, "taker_buy_base": 3939.877, "taker_buy_quote": 92330.48896 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 23.57, "high": 23.65, "low": 23.33, "close": 23.53, "volume": 5600.907, "close_time": 1747799999999, "quote_volume": 131723.62665, "trades": 661, "taker_buy_base": 2562.38, "taker_buy_quote": 60274.62674 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 23.53, "high": 23.79, "low": 23.45, "close": 23.56, "volume": 14390.071, "close_time": 1747814399999, "quote_volume": 340185.53754, "trades": 2622, "taker_buy_base": 6640.44, "taker_buy_quote": 157051.24211 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 23.56, "high": 23.65, "low": 23.08, "close": 23.53, "volume": 12825.962, "close_time": 1747828799999, "quote_volume": 299597.33541, "trades": 1872, "taker_buy_base": 6838.56, "taker_buy_quote": 160014.3126 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 23.53, "high": 24.01, "low": 23.49, "close": 23.99, "volume": 13762.923, "close_time": 1747843199999, "quote_volume": 326624.48394, "trades": 1896, "taker_buy_base": 7177.599, "taker_buy_quote": 170125.75538 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 23.99, "high": 24.3, "low": 23.42, "close": 24.02, "volume": 18662.742, "close_time": 1747857599999, "quote_volume": 445650.44587, "trades": 2813, "taker_buy_base": 9157.653, "taker_buy_quote": 218791.10578 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 24.02, "high": 24.17, "low": 23.8, "close": 24.0, "volume": 9035.816, "close_time": 1747871999999, "quote_volume": 216359.33016, "trades": 1466, "taker_buy_base": 4755.588, "taker_buy_quote": 113927.6433 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 23.98, "high": 24.56, "low": 23.9, "close": 24.46, "volume": 7567.218, "close_time": 1747886399999, "quote_volume": 183358.14379, "trades": 1361, "taker_buy_base": 4390.422, "taker_buy_quote": 106365.82022 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 24.47, "high": 24.54, "low": 24.25, "close": 24.47, "volume": 12299.169, "close_time": 1747900799999, "quote_volume": 300083.21434, "trades": 2066, "taker_buy_base": 6716.973, "taker_buy_quote": 163897.61037 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 24.48, "high": 24.7, "low": 24.41, "close": 24.55, "volume": 13960.208, "close_time": 1747915199999, "quote_volume": 342764.64942, "trades": 2595, "taker_buy_base": 5177.341, "taker_buy_quote": 127182.60757 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 24.56, "high": 25.37, "low": 24.46, "close": 25.23, "volume": 35503.784, "close_time": 1747929599999, "quote_volume": 882578.42951, "trades": 4906, "taker_buy_base": 17644.887, "taker_buy_quote": 438426.93199 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 25.23, "high": 25.62, "low": 25.12, "close": 25.21, "volume": 22613.391, "close_time": 1747943999999, "quote_volume": 573214.31034, "trades": 3601, "taker_buy_base": 11481.738, "taker_buy_quote": 291067.08314 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 25.21, "high": 25.29, "low": 24.75, "close": 25.02, "volume": 10255.364, "close_time": 1747958399999, "quote_volume": 256303.141, "trades": 2133, "taker_buy_base": 4118.887, "taker_buy_quote": 102930.58084 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 25.04, "high": 25.68, "low": 25.01, "close": 25.57, "volume": 16637.382, "close_time": 1747972799999, "quote_volume": 422252.08912, "trades": 3621, "taker_buy_base": 10411.659, "taker_buy_quote": 264224.23027 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 25.58, "high": 25.62, "low": 24.77, "close": 24.79, "volume": 15458.782, "close_time": 1747987199999, "quote_volume": 388535.78762, "trades": 3620, "taker_buy_base": 5582.972, "taker_buy_quote": 140286.54963 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 24.81, "high": 25.19, "low": 23.93, "close": 24.13, "volume": 19548.114, "close_time": 1748001599999, "quote_volume": 482855.1114, "trades": 5534, "taker_buy_base": 9485.02, "taker_buy_quote": 234463.58336 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 24.17, "high": 24.31, "low": 23.51, "close": 23.83, "volume": 33442.113, "close_time": 1748015999999, "quote_volume": 798636.1602, "trades": 8744, "taker_buy_base": 13963.197, "taker_buy_quote": 333784.13884 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 23.83, "high": 24.49, "low": 23.66, "close": 24.13, "volume": 23896.004, "close_time": 1748030399999, "quote_volume": 576400.79965, "trades": 7377, "taker_buy_base": 16350.069, "taker_buy_quote": 395174.82794 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 24.11, "high": 24.12, "low": 23.3, "close": 23.36, "volume": 6830.358, "close_time": 1748044799999, "quote_volume": 162065.46464, "trades": 1671, "taker_buy_base": 2723.6, "taker_buy_quote": 64526.99396 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 23.37, "high": 23.61, "low": 23.2, "close": 23.46, "volume": 11839.495, "close_time": 1748059199999, "quote_volume": 277544.60814, "trades": 1683, "taker_buy_base": 6524.282, "taker_buy_quote": 152960.42511 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 23.47, "high": 23.59, "low": 23.34, "close": 23.4, "volume": 5404.963, "close_time": 1748073599999, "quote_volume": 126698.96349, "trades": 1059, "taker_buy_base": 2386.62, "taker_buy_quote": 55990.15287 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 23.41, "high": 23.68, "low": 23.29, "close": 23.6, "volume": 6167.308, "close_time": 1748087999999, "quote_volume": 144703.99529, "trades": 1285, "taker_buy_base": 3717.909, "taker_buy_quote": 87231.57689 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 23.6, "high": 23.75, "low": 23.47, "close": 23.66, "volume": 7097.421, "close_time": 1748102399999, "quote_volume": 167509.92329, "trades": 1301, "taker_buy_base": 3995.037, "taker_buy_quote": 94331.17489 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 23.68, "high": 23.68, "low": 23.39, "close": 23.51, "volume": 9205.438, "close_time": 1748116799999, "quote_volume": 216651.69001, "trades": 1875, "taker_buy_base": 4293.932, "taker_buy_quote": 101110.8223 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 23.51, "high": 23.51, "low": 23.09, "close": 23.23, "volume": 9897.583, "close_time": 1748131199999, "quote_volume": 230647.06162, "trades": 1660, "taker_buy_base": 5063.81, "taker_buy_quote": 118191.19568 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 23.22, "high": 23.33, "low": 22.86, "close": 23.15, "volume": 5500.938, "close_time": 1748145599999, "quote_volume": 126753.13264, "trades": 1215, "taker_buy_base": 2835.159, "taker_buy_quote": 65415.57263 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 23.14, "high": 23.26, "low": 22.99, "close": 23.21, "volume": 9215.948, "close_time": 1748159999999, "quote_volume": 213483.45126, "trades": 3646, "taker_buy_base": 2352.947, "taker_buy_quote": 54477.9014 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 23.2, "high": 23.2, "low": 22.65, "close": 22.76, "volume": 13686.955, "close_time": 1748174399999, "quote_volume": 312663.57713, "trades": 2683, "taker_buy_base": 4080.745, "taker_buy_quote": 93258.68129 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 22.73, "high": 23.14, "low": 22.56, "close": 23.08, "volume": 35431.102, "close_time": 1748188799999, "quote_volume": 807547.86151, "trades": 3311, "taker_buy_base": 22271.147, "taker_buy_quote": 507754.9766 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 23.09, "high": 23.2, "low": 22.77, "close": 23.12, "volume": 7989.08, "close_time": 1748203199999, "quote_volume": 183980.19897, "trades": 1686, "taker_buy_base": 4539.114, "taker_buy_quote": 104544.26679 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 23.12, "high": 23.69, "low": 22.96, "close": 23.68, "volume": 9427.265, "close_time": 1748217599999, "quote_volume": 220268.1013, "trades": 1496, "taker_buy_base": 5238.206, "taker_buy_quote": 122452.95541 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 23.67, "high": 24.08, "low": 23.59, "close": 23.83, "volume": 11385.244, "close_time": 1748231999999, "quote_volume": 271216.90272, "trades": 1780, "taker_buy_base": 5813.886, "taker_buy_quote": 138600.39203 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 23.84, "high": 23.96, "low": 23.7, "close": 23.87, "volume": 6728.717, "close_time": 1748246399999, "quote_volume": 160136.13119, "trades": 1090, "taker_buy_base": 2675.686, "taker_buy_quote": 63733.70912 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 23.88, "high": 23.99, "low": 23.63, "close": 23.77, "volume": 6938.816, "close_time": 1748260799999, "quote_volume": 165380.34193, "trades": 1334, "taker_buy_base": 3631.859, "taker_buy_quote": 86549.5082 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 23.77, "high": 23.9, "low": 23.4, "close": 23.86, "volume": 12888.512, "close_time": 1748275199999, "quote_volume": 304557.66219, "trades": 2321, "taker_buy_base": 7781.632, "taker_buy_quote": 183836.06515 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 23.86, "high": 23.9, "low": 23.41, "close": 23.51, "volume": 7677.819, "close_time": 1748289599999, "quote_volume": 181157.47719, "trades": 1114, "taker_buy_base": 3772.21, "taker_buy_quote": 88939.06898 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 23.49, "high": 23.62, "low": 23.4, "close": 23.54, "volume": 4162.738, "close_time": 1748303999999, "quote_volume": 97819.98691, "trades": 745, "taker_buy_base": 2104.875, "taker_buy_quote": 49473.61214 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 23.54, "high": 23.7, "low": 23.08, "close": 23.62, "volume": 8348.918, "close_time": 1748318399999, "quote_volume": 195525.52516, "trades": 1296, "taker_buy_base": 3499.059, "taker_buy_quote": 81959.81193 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 23.6, "high": 24.03, "low": 23.54, "close": 23.94, "volume": 5841.819, "close_time": 1748332799999, "quote_volume": 138976.9246, "trades": 910, "taker_buy_base": 3059.903, "taker_buy_quote": 72872.78619 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 23.95, "high": 24.19, "low": 23.95, "close": 24.07, "volume": 7795.465, "close_time": 1748347199999, "quote_volume": 188025.6453, "trades": 1305, "taker_buy_base": 4235.292, "taker_buy_quote": 102171.58931 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 24.06, "high": 24.24, "low": 23.75, "close": 23.96, "volume": 11634.943, "close_time": 1748361599999, "quote_volume": 279341.77284, "trades": 2199, "taker_buy_base": 6119.732, "taker_buy_quote": 146963.35533 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 23.95, "high": 24.23, "low": 23.9, "close": 24.12, "volume": 7917.155, "close_time": 1748375999999, "quote_volume": 191127.06921, "trades": 1439, "taker_buy_base": 3904.066, "taker_buy_quote": 94225.20308 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 24.11, "high": 24.23, "low": 23.9, "close": 23.98, "volume": 3496.361, "close_time": 1748390399999, "quote_volume": 84134.09069, "trades": 862, "taker_buy_base": 1927.615, "taker_buy_quote": 46412.41096 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 23.97, "high": 24.17, "low": 23.83, "close": 24.12, "volume": 5757.102, "close_time": 1748404799999, "quote_volume": 138214.13913, "trades": 941, "taker_buy_base": 3751.302, "taker_buy_quote": 90040.93465 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 24.09, "high": 24.16, "low": 23.9, "close": 23.91, "volume": 5691.68, "close_time": 1748419199999, "quote_volume": 136695.25476, "trades": 877, "taker_buy_base": 2144.711, "taker_buy_quote": 51563.33909 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 23.92, "high": 24.09, "low": 23.66, "close": 24.05, "volume": 10799.14, "close_time": 1748433599999, "quote_volume": 258080.74975, "trades": 2199, "taker_buy_base": 5586.204, "taker_buy_quote": 133605.37213 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 24.05, "high": 24.29, "low": 23.61, "close": 23.72, "volume": 12813.066, "close_time": 1748447999999, "quote_volume": 306805.1714, "trades": 2379, "taker_buy_base": 5859.462, "taker_buy_quote": 140451.81765 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 23.72, "high": 23.93, "low": 23.34, "close": 23.37, "volume": 7480.853, "close_time": 1748462399999, "quote_volume": 177278.86918, "trades": 1356, "taker_buy_base": 2991.752, "taker_buy_quote": 70913.46645 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 23.36, "high": 23.88, "low": 23.34, "close": 23.82, "volume": 5837.143, "close_time": 1748476799999, "quote_volume": 137582.30154, "trades": 937, "taker_buy_base": 3310.047, "taker_buy_quote": 78048.12151 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 23.82, "high": 24.26, "low": 23.73, "close": 24.1, "volume": 5332.713, "close_time": 1748491199999, "quote_volume": 128012.30944, "trades": 931, "taker_buy_base": 3014.851, "taker_buy_quote": 72423.09641 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 24.1, "high": 24.1, "low": 23.61, "close": 23.73, "volume": 4215.121, "close_time": 1748505599999, "quote_volume": 100191.81503, "trades": 921, "taker_buy_base": 1731.125, "taker_buy_quote": 41148.46938 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 23.73, "high": 23.85, "low": 23.58, "close": 23.79, "volume": 10115.528, "close_time": 1748519999999, "quote_volume": 239914.0071, "trades": 1619, "taker_buy_base": 5148.725, "taker_buy_quote": 122133.10599 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 23.77, "high": 23.78, "low": 23.32, "close": 23.5, "volume": 9424.292, "close_time": 1748534399999, "quote_volume": 222374.87929, "trades": 1729, "taker_buy_base": 5241.666, "taker_buy_quote": 123825.10107 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 23.5, "high": 23.6, "low": 23.1, "close": 23.13, "volume": 7945.305, "close_time": 1748548799999, "quote_volume": 185603.08799, "trades": 1362, "taker_buy_base": 3129.192, "taker_buy_quote": 73191.68202 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 23.14, "high": 23.51, "low": 23.14, "close": 23.2, "volume": 4442.747, "close_time": 1748563199999, "quote_volume": 103494.61381, "trades": 749, "taker_buy_base": 1962.777, "taker_buy_quote": 45714.42693 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 23.21, "high": 23.34, "low": 22.3, "close": 22.8, "volume": 21832.863, "close_time": 1748577599999, "quote_volume": 495842.32031, "trades": 3660, "taker_buy_base": 10345.283, "taker_buy_quote": 234811.49025 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 22.75, "high": 22.88, "low": 22.35, "close": 22.37, "volume": 12149.101, "close_time": 1748591999999, "quote_volume": 274131.69652, "trades": 1884, "taker_buy_base": 6094.12, "taker_buy_quote": 137677.91849 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 22.4, "high": 22.82, "low": 22.24, "close": 22.78, "volume": 16403.935, "close_time": 1748606399999, "quote_volume": 368923.51068, "trades": 1849, "taker_buy_base": 7629.506, "taker_buy_quote": 171932.33358 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 22.73, "high": 22.8, "low": 22.35, "close": 22.43, "volume": 16328.613, "close_time": 1748620799999, "quote_volume": 368425.3018, "trades": 2466, "taker_buy_base": 9068.542, "taker_buy_quote": 204730.28126 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 22.42, "high": 22.48, "low": 21.72, "close": 22.39, "volume": 18414.38, "close_time": 1748635199999, "quote_volume": 405906.39102, "trades": 2515, "taker_buy_base": 7773.346, "taker_buy_quote": 171469.25802 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 22.34, "high": 22.57, "low": 21.76, "close": 21.8, "volume": 29340.654, "close_time": 1748649599999, "quote_volume": 652708.25136, "trades": 4031, "taker_buy_base": 14865.125, "taker_buy_quote": 331120.74767 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 21.8, "high": 21.91, "low": 21.31, "close": 21.48, "volume": 19044.746, "close_time": 1748663999999, "quote_volume": 410084.94165, "trades": 2137, "taker_buy_base": 8821.895, "taker_buy_quote": 190160.22706 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 21.5, "high": 21.76, "low": 21.43, "close": 21.73, "volume": 6351.227, "close_time": 1748678399999, "quote_volume": 137505.05585, "trades": 819, "taker_buy_base": 3023.227, "taker_buy_quote": 65448.32198 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 21.72, "high": 21.75, "low": 21.45, "close": 21.54, "volume": 7013.15, "close_time": 1748692799999, "quote_volume": 151275.4392, "trades": 830, "taker_buy_base": 3514.577, "taker_buy_quote": 75853.12225 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 21.54, "high": 21.96, "low": 21.54, "close": 21.78, "volume": 8053.121, "close_time": 1748707199999, "quote_volume": 175370.31367, "trades": 1143, "taker_buy_base": 4239.073, "taker_buy_quote": 92323.13559 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 21.79, "high": 22.12, "low": 21.71, "close": 22.01, "volume": 6885.038, "close_time": 1748721599999, "quote_volume": 151259.23469, "trades": 988, "taker_buy_base": 3256.392, "taker_buy_quote": 71561.99394 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 22.02, "high": 22.09, "low": 21.86, "close": 21.89, "volume": 5395.581, "close_time": 1748735999999, "quote_volume": 118683.29727, "trades": 671, "taker_buy_base": 2950.177, "taker_buy_quote": 64910.53189 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 21.89, "high": 21.91, "low": 21.6, "close": 21.87, "volume": 4835.132, "close_time": 1748750399999, "quote_volume": 105330.10627, "trades": 696, "taker_buy_base": 2588.399, "taker_buy_quote": 56388.81719 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 21.86, "high": 22.13, "low": 21.81, "close": 21.95, "volume": 8991.632, "close_time": 1748764799999, "quote_volume": 197714.31928, "trades": 1033, "taker_buy_base": 4205.091, "taker_buy_quote": 92487.53106 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 21.89, "high": 22.07, "low": 21.69, "close": 21.98, "volume": 17934.671, "close_time": 1748779199999, "quote_volume": 392018.76888, "trades": 1862, "taker_buy_base": 8954.896, "taker_buy_quote": 195726.04901 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 21.99, "high": 21.99, "low": 21.49, "close": 21.87, "volume": 23521.832, "close_time": 1748793599999, "quote_volume": 512042.83157, "trades": 2929, "taker_buy_base": 9074.8, "taker_buy_quote": 197464.12309 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 21.88, "high": 22.18, "low": 21.66, "close": 21.86, "volume": 12536.424, "close_time": 1748807999999, "quote_volume": 275761.78027, "trades": 1861, "taker_buy_base": 6125.431, "taker_buy_quote": 134773.58121 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 21.86, "high": 22.2, "low": 21.84, "close": 22.14, "volume": 5083.304, "close_time": 1748822399999, "quote_volume": 111841.89682, "trades": 719, "taker_buy_base": 2925.109, "taker_buy_quote": 64370.98487 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 22.15, "high": 22.19, "low": 21.85, "close": 21.91, "volume": 2653.983, "close_time": 1748836799999, "quote_volume": 58484.64017, "trades": 379, "taker_buy_base": 1270.226, "taker_buy_quote": 27957.39636 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 21.92, "high": 22.1, "low": 21.76, "close": 22.01, "volume": 5177.939, "close_time": 1748851199999, "quote_volume": 113618.30876, "trades": 616, "taker_buy_base": 2397.045, "taker_buy_quote": 52613.23835 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 22.04, "high": 22.12, "low": 21.66, "close": 21.72, "volume": 18091.509, "close_time": 1748865599999, "quote_volume": 394415.03963, "trades": 1729, "taker_buy_base": 5167.162, "taker_buy_quote": 112607.1953 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 21.72, "high": 21.97, "low": 21.59, "close": 21.85, "volume": 30216.464, "close_time": 1748879999999, "quote_volume": 658731.94087, "trades": 2743, "taker_buy_base": 12381.885, "taker_buy_quote": 270414.60544 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 21.86, "high": 22.03, "low": 21.65, "close": 21.74, "volume": 12518.433, "close_time": 1748894399999, "quote_volume": 273834.24691, "trades": 1242, "taker_buy_base": 6245.027, "taker_buy_quote": 136635.30602 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 21.73, "high": 22.36, "low": 21.73, "close": 22.33, "volume": 9462.889, "close_time": 1748908799999, "quote_volume": 209454.9678, "trades": 1201, "taker_buy_base": 5125.642, "taker_buy_quote": 113313.41663 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 22.33, "high": 22.65, "low": 22.29, "close": 22.31, "volume": 13643.023, "close_time": 1748923199999, "quote_volume": 306461.19366, "trades": 1466, "taker_buy_base": 5884.277, "taker_buy_quote": 132196.39355 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 22.31, "high": 22.5, "low": 22.19, "close": 22.38, "volume": 6763.181, "close_time": 1748937599999, "quote_volume": 151444.6316, "trades": 796, "taker_buy_base": 3240.295, "taker_buy_quote": 72507.23907 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 22.38, "high": 22.44, "low": 22.12, "close": 22.17, "volume": 13194.617, "close_time": 1748951999999, "quote_volume": 293162.85622, "trades": 1471, "taker_buy_base": 6448.888, "taker_buy_quote": 143351.08125 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 22.18, "high": 22.53, "low": 22.13, "close": 22.36, "volume": 14942.158, "close_time": 1748966399999, "quote_volume": 334333.69604, "trades": 1786, "taker_buy_base": 10054.841, "taker_buy_quote": 224999.43477 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 22.37, "high": 22.57, "low": 22.3, "close": 22.51, "volume": 9793.038, "close_time": 1748980799999, "quote_volume": 219632.56156, "trades": 1442, "taker_buy_base": 6501.586, "taker_buy_quote": 145813.74076 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 22.51, "high": 22.53, "low": 22.13, "close": 22.36, "volume": 8804.262, "close_time": 1748995199999, "quote_volume": 196469.30103, "trades": 1065, "taker_buy_base": 4693.849, "taker_buy_quote": 104733.18736 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 22.36, "high": 22.52, "low": 22.21, "close": 22.42, "volume": 4098.108, "close_time": 1749009599999, "quote_volume": 91784.19459, "trades": 544, "taker_buy_base": 1742.551, "taker_buy_quote": 39029.97571 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 22.42, "high": 22.5, "low": 22.33, "close": 22.41, "volume": 4221.065, "close_time": 1749023999999, "quote_volume": 94661.56177, "trades": 604, "taker_buy_base": 1999.447, "taker_buy_quote": 44847.68431 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 22.41, "high": 22.59, "low": 22.27, "close": 22.27, "volume": 8025.686, "close_time": 1749038399999, "quote_volume": 180129.18981, "trades": 1195, "taker_buy_base": 4561.068, "taker_buy_quote": 102442.82998 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 22.27, "high": 22.34, "low": 21.89, "close": 22.21, "volume": 22061.034, "close_time": 1749052799999, "quote_volume": 486826.50371, "trades": 2687, "taker_buy_base": 10515.153, "taker_buy_quote": 232282.39072 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 22.21, "high": 22.21, "low": 21.74, "close": 21.74, "volume": 6467.862, "close_time": 1749067199999, "quote_volume": 142183.47237, "trades": 1060, "taker_buy_base": 3016.061, "taker_buy_quote": 66391.78405 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 21.74, "high": 21.77, "low": 21.51, "close": 21.52, "volume": 6964.561, "close_time": 1749081599999, "quote_volume": 150599.34102, "trades": 1267, "taker_buy_base": 3885.301, "taker_buy_quote": 84030.19394 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 21.53, "high": 21.7, "low": 21.41, "close": 21.49, "volume": 8494.858, "close_time": 1749095999999, "quote_volume": 182920.9153, "trades": 1436, "taker_buy_base": 5120.135, "taker_buy_quote": 110295.90185 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 21.49, "high": 21.62, "low": 21.21, "close": 21.33, "volume": 14751.808, "close_time": 1749110399999, "quote_volume": 315577.06513, "trades": 2185, "taker_buy_base": 7201.566, "taker_buy_quote": 154133.78116 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 21.33, "high": 21.56, "low": 21.3, "close": 21.46, "volume": 6974.418, "close_time": 1749124799999, "quote_volume": 149584.07867, "trades": 1913, "taker_buy_base": 3913.319, "taker_buy_quote": 83945.37909 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 21.46, "high": 21.74, "low": 21.19, "close": 21.62, "volume": 18288.454, "close_time": 1749139199999, "quote_volume": 393817.03482, "trades": 2961, "taker_buy_base": 10292.661, "taker_buy_quote": 221909.13941 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 21.62, "high": 21.66, "low": 20.84, "close": 20.98, "volume": 21566.254, "close_time": 1749153599999, "quote_volume": 458462.68442, "trades": 4229, "taker_buy_base": 9867.197, "taker_buy_quote": 210041.3083 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 20.99, "high": 21.01, "low": 20.28, "close": 20.55, "volume": 36597.112, "close_time": 1749167999999, "quote_volume": 753546.8306, "trades": 5584, "taker_buy_base": 18459.005, "taker_buy_quote": 380656.98284 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 20.55, "high": 20.82, "low": 20.28, "close": 20.82, "volume": 15239.227, "close_time": 1749182399999, "quote_volume": 313457.86291, "trades": 1634, "taker_buy_base": 7128.609, "taker_buy_quote": 146913.93281 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 20.81, "high": 21.08, "low": 20.75, "close": 20.9, "volume": 6371.42, "close_time": 1749196799999, "quote_volume": 133568.87378, "trades": 980, "taker_buy_base": 3257.906, "taker_buy_quote": 68314.5392 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 20.9, "high": 21.15, "low": 20.89, "close": 21.07, "volume": 9668.232, "close_time": 1749211199999, "quote_volume": 203054.15365, "trades": 1230, "taker_buy_base": 5693.952, "taker_buy_quote": 119720.86717 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 21.09, "high": 21.53, "low": 21.06, "close": 21.4, "volume": 8306.887, "close_time": 1749225599999, "quote_volume": 176905.69903, "trades": 1395, "taker_buy_base": 4005.578, "taker_buy_quote": 85369.68771 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 21.4, "high": 21.49, "low": 21.08, "close": 21.13, "volume": 7810.893, "close_time": 1749239999999, "quote_volume": 165776.24678, "trades": 1143, "taker_buy_base": 3837.331, "taker_buy_quote": 81481.97359 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 21.13, "high": 21.31, "low": 21.13, "close": 21.27, "volume": 4131.512, "close_time": 1749254399999, "quote_volume": 87753.38904, "trades": 765, "taker_buy_base": 2676.041, "taker_buy_quote": 56872.37297 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 21.27, "high": 21.49, "low": 21.22, "close": 21.47, "volume": 6676.63, "close_time": 1749268799999, "quote_volume": 142458.06164, "trades": 946, "taker_buy_base": 3316.98, "taker_buy_quote": 70812.83817 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 21.48, "high": 21.58, "low": 21.4, "close": 21.54, "volume": 3437.71, "close_time": 1749283199999, "quote_volume": 73878.28296, "trades": 500, "taker_buy_base": 1477.137, "taker_buy_quote": 31748.56861 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 21.54, "high": 21.75, "low": 21.48, "close": 21.61, "volume": 8921.232, "close_time": 1749297599999, "quote_volume": 192706.51942, "trades": 1118, "taker_buy_base": 3543.855, "taker_buy_quote": 76594.07164 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 21.62, "high": 21.76, "low": 21.57, "close": 21.63, "volume": 4720.689, "close_time": 1749311999999, "quote_volume": 102380.66965, "trades": 802, "taker_buy_base": 2657.567, "taker_buy_quote": 57643.16849 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 21.64, "high": 21.71, "low": 21.49, "close": 21.65, "volume": 5610.399, "close_time": 1749326399999, "quote_volume": 121102.89336, "trades": 830, "taker_buy_base": 3276.175, "taker_buy_quote": 70727.9582 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 21.65, "high": 21.75, "low": 21.58, "close": 21.66, "volume": 3247.378, "close_time": 1749340799999, "quote_volume": 70321.85802, "trades": 472, "taker_buy_base": 1432.84, "taker_buy_quote": 31030.46898 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 21.64, "high": 21.64, "low": 21.47, "close": 21.48, "volume": 2810.695, "close_time": 1749355199999, "quote_volume": 60491.11782, "trades": 429, "taker_buy_base": 1500.764, "taker_buy_quote": 32305.33582 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 21.5, "high": 21.55, "low": 21.28, "close": 21.29, "volume": 4997.278, "close_time": 1749369599999, "quote_volume": 107048.66665, "trades": 592, "taker_buy_base": 2783.05, "taker_buy_quote": 59704.44909 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 21.31, "high": 21.57, "low": 21.22, "close": 21.54, "volume": 9795.594, "close_time": 1749383999999, "quote_volume": 209188.78087, "trades": 1142, "taker_buy_base": 6375.114, "taker_buy_quote": 136190.1267 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 21.55, "high": 21.73, "low": 21.49, "close": 21.6, "volume": 6776.174, "close_time": 1749398399999, "quote_volume": 146449.68959, "trades": 910, "taker_buy_base": 3050.496, "taker_buy_quote": 65932.85118 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 21.61, "high": 21.81, "low": 21.61, "close": 21.69, "volume": 4143.512, "close_time": 1749412799999, "quote_volume": 90005.53139, "trades": 684, "taker_buy_base": 2623.399, "taker_buy_quote": 57004.7604 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 21.7, "high": 21.76, "low": 21.44, "close": 21.5, "volume": 4371.901, "close_time": 1749427199999, "quote_volume": 94340.98498, "trades": 634, "taker_buy_base": 2408.043, "taker_buy_quote": 51905.42697 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 21.49, "high": 21.54, "low": 21.31, "close": 21.44, "volume": 3812.873, "close_time": 1749441599999, "quote_volume": 81714.46282, "trades": 770, "taker_buy_base": 2131.438, "taker_buy_quote": 45677.82208 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 21.42, "high": 21.46, "low": 21.19, "close": 21.26, "volume": 4365.256, "close_time": 1749455999999, "quote_volume": 92933.29927, "trades": 1267, "taker_buy_base": 2294.364, "taker_buy_quote": 48848.52563 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 21.27, "high": 21.7, "low": 21.21, "close": 21.63, "volume": 10682.386, "close_time": 1749470399999, "quote_volume": 230264.53098, "trades": 1919, "taker_buy_base": 5524.473, "taker_buy_quote": 119009.99856 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 21.64, "high": 21.72, "low": 21.45, "close": 21.67, "volume": 7942.391, "close_time": 1749484799999, "quote_volume": 171353.88032, "trades": 1007, "taker_buy_base": 3238.075, "taker_buy_quote": 69886.3096 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 21.64, "high": 21.98, "low": 21.63, "close": 21.82, "volume": 13229.998, "close_time": 1749499199999, "quote_volume": 289069.30281, "trades": 1625, "taker_buy_base": 7498.496, "taker_buy_quote": 163822.44309 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 21.82, "high": 22.32, "low": 21.77, "close": 22.32, "volume": 9883.571, "close_time": 1749513599999, "quote_volume": 217638.9636, "trades": 1361, "taker_buy_base": 5421.912, "taker_buy_quote": 119436.80913 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 22.32, "high": 22.43, "low": 22.15, "close": 22.21, "volume": 9667.007, "close_time": 1749527999999, "quote_volume": 215760.33113, "trades": 1125, "taker_buy_base": 5948.73, "taker_buy_quote": 132847.57511 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 22.2, "high": 22.24, "low": 21.97, "close": 22.05, "volume": 10655.117, "close_time": 1749542399999, "quote_volume": 235194.72154, "trades": 1226, "taker_buy_base": 4699.911, "taker_buy_quote": 103743.74149 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 22.06, "high": 22.73, "low": 21.9, "close": 22.64, "volume": 15841.03, "close_time": 1749556799999, "quote_volume": 353074.44682, "trades": 1771, "taker_buy_base": 8906.783, "taker_buy_quote": 198705.07202 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 22.63, "high": 22.95, "low": 22.29, "close": 22.56, "volume": 17490.261, "close_time": 1749571199999, "quote_volume": 395674.93585, "trades": 2330, "taker_buy_base": 9306.628, "taker_buy_quote": 210424.28158 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 22.56, "high": 22.8, "low": 22.49, "close": 22.64, "volume": 8403.607, "close_time": 1749585599999, "quote_volume": 190077.60343, "trades": 1343, "taker_buy_base": 4206.082, "taker_buy_quote": 95130.23981 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 22.64, "high": 22.8, "low": 22.44, "close": 22.69, "volume": 20044.673, "close_time": 1749599999999, "quote_volume": 454173.18422, "trades": 2419, "taker_buy_base": 8078.748, "taker_buy_quote": 183141.48689 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 22.71, "high": 22.71, "low": 22.34, "close": 22.57, "volume": 17388.461, "close_time": 1749614399999, "quote_volume": 391691.04871, "trades": 2014, "taker_buy_base": 7410.784, "taker_buy_quote": 167011.47009 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 22.59, "high": 22.73, "low": 22.44, "close": 22.64, "volume": 14664.927, "close_time": 1749628799999, "quote_volume": 331131.11517, "trades": 1869, "taker_buy_base": 8490.218, "taker_buy_quote": 191885.75048 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 22.65, "high": 22.65, "low": 22.03, "close": 22.18, "volume": 32295.981, "close_time": 1749643199999, "quote_volume": 717822.76781, "trades": 4931, "taker_buy_base": 11438.778, "taker_buy_quote": 253943.10673 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 22.2, "high": 22.56, "low": 22.06, "close": 22.46, "volume": 16861.048, "close_time": 1749657599999, "quote_volume": 376884.99762, "trades": 3568, "taker_buy_base": 7952.012, "taker_buy_quote": 177832.51543 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 22.46, "high": 22.51, "low": 21.99, "close": 22.05, "volume": 10267.158, "close_time": 1749671999999, "quote_volume": 228585.89977, "trades": 2239, "taker_buy_base": 4841.117, "taker_buy_quote": 107793.65794 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 22.05, "high": 22.2, "low": 21.69, "close": 21.89, "volume": 6981.433, "close_time": 1749686399999, "quote_volume": 152877.73017, "trades": 1587, "taker_buy_base": 3605.024, "taker_buy_quote": 78950.3147 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 21.89, "high": 21.89, "low": 21.48, "close": 21.55, "volume": 6431.652, "close_time": 1749700799999, "quote_volume": 139677.52007, "trades": 1767, "taker_buy_base": 3502.448, "taker_buy_quote": 76123.07217 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 21.52, "high": 21.62, "low": 21.4, "close": 21.44, "volume": 5816.633, "close_time": 1749715199999, "quote_volume": 125145.60873, "trades": 1369, "taker_buy_base": 3943.716, "taker_buy_quote": 84858.12518 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 21.43, "high": 21.43, "low": 21.08, "close": 21.1, "volume": 8972.407, "close_time": 1749729599999, "quote_volume": 190613.90487, "trades": 3088, "taker_buy_base": 4921.496, "taker_buy_quote": 104603.27318 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 21.11, "high": 21.52, "low": 21.03, "close": 21.18, "volume": 11338.11, "close_time": 1749743999999, "quote_volume": 241379.58046, "trades": 1748, "taker_buy_base": 6441.03, "taker_buy_quote": 137315.70412 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 21.17, "high": 21.49, "low": 20.86, "close": 20.95, "volume": 9709.17, "close_time": 1749758399999, "quote_volume": 206063.28189, "trades": 1519, "taker_buy_base": 4472.052, "taker_buy_quote": 95088.30176 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 20.94, "high": 21.02, "low": 20.61, "close": 20.71, "volume": 9905.561, "close_time": 1749772799999, "quote_volume": 206137.9854, "trades": 1493, "taker_buy_base": 4772.113, "taker_buy_quote": 99327.62058 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 20.71, "high": 20.71, "low": 19.38, "close": 20.06, "volume": 42610.273, "close_time": 1749787199999, "quote_volume": 851662.24579, "trades": 5212, "taker_buy_base": 17199.511, "taker_buy_quote": 343248.42375 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 20.05, "high": 20.16, "low": 19.81, "close": 20.15, "volume": 11047.457, "close_time": 1749801599999, "quote_volume": 220588.4695, "trades": 1450, "taker_buy_base": 6427.822, "taker_buy_quote": 128365.63989 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 20.15, "high": 20.33, "low": 20.02, "close": 20.28, "volume": 6439.987, "close_time": 1749815999999, "quote_volume": 129842.9237, "trades": 987, "taker_buy_base": 2649.554, "taker_buy_quote": 53420.19802 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 20.27, "high": 20.33, "low": 19.96, "close": 20.25, "volume": 11120.537, "close_time": 1749830399999, "quote_volume": 224040.52459, "trades": 1399, "taker_buy_base": 4832.382, "taker_buy_quote": 97406.38044 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 20.26, "high": 20.45, "low": 20.13, "close": 20.21, "volume": 9636.992, "close_time": 1749844799999, "quote_volume": 195511.20431, "trades": 1269, "taker_buy_base": 5171.617, "taker_buy_quote": 104935.97694 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 20.23, "high": 20.56, "low": 20.19, "close": 20.46, "volume": 6923.892, "close_time": 1749859199999, "quote_volume": 141217.91118, "trades": 948, "taker_buy_base": 3796.209, "taker_buy_quote": 77440.60949 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 20.48, "high": 20.6, "low": 20.33, "close": 20.5, "volume": 5350.851, "close_time": 1749873599999, "quote_volume": 109417.10322, "trades": 500, "taker_buy_base": 2310.136, "taker_buy_quote": 47304.79569 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 20.5, "high": 20.56, "low": 20.33, "close": 20.46, "volume": 3197.835, "close_time": 1749887999999, "quote_volume": 65395.66008, "trades": 547, "taker_buy_base": 1537.96, "taker_buy_quote": 31472.78612 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 20.44, "high": 20.51, "low": 20.35, "close": 20.44, "volume": 3474.64, "close_time": 1749902399999, "quote_volume": 70938.83561, "trades": 469, "taker_buy_base": 1935.575, "taker_buy_quote": 39512.20956 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 20.43, "high": 20.5, "low": 20.18, "close": 20.26, "volume": 7466.144, "close_time": 1749916799999, "quote_volume": 151971.07135, "trades": 860, "taker_buy_base": 3267.198, "taker_buy_quote": 66519.21017 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 20.25, "high": 20.35, "low": 20.12, "close": 20.18, "volume": 6430.109, "close_time": 1749931199999, "quote_volume": 130042.04969, "trades": 856, "taker_buy_base": 3671.707, "taker_buy_quote": 74273.55309 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 20.18, "high": 20.3, "low": 20.02, "close": 20.2, "volume": 7221.74, "close_time": 1749945599999, "quote_volume": 145697.0385, "trades": 1234, "taker_buy_base": 3283.679, "taker_buy_quote": 66275.70346 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 20.19, "high": 20.3, "low": 20.15, "close": 20.24, "volume": 2215.011, "close_time": 1749959999999, "quote_volume": 44803.16854, "trades": 572, "taker_buy_base": 1091.343, "taker_buy_quote": 22077.46738 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 20.23, "high": 20.45, "low": 20.12, "close": 20.17, "volume": 5517.092, "close_time": 1749974399999, "quote_volume": 112041.9859, "trades": 720, "taker_buy_base": 2375.881, "taker_buy_quote": 48237.03822 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 20.18, "high": 20.24, "low": 20.11, "close": 20.19, "volume": 3195.899, "close_time": 1749988799999, "quote_volume": 64441.55107, "trades": 583, "taker_buy_base": 1627.759, "taker_buy_quote": 32838.15843 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 20.19, "high": 20.34, "low": 20.11, "close": 20.22, "volume": 5853.97, "close_time": 1750003199999, "quote_volume": 118414.5602, "trades": 977, "taker_buy_base": 3691.38, "taker_buy_quote": 74691.98116 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 20.22, "high": 20.35, "low": 20.16, "close": 20.24, "volume": 4694.225, "close_time": 1750017599999, "quote_volume": 95035.76832, "trades": 851, "taker_buy_base": 2625.272, "taker_buy_quote": 53155.704 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 20.24, "high": 20.25, "low": 19.91, "close": 20.13, "volume": 7286.121, "close_time": 1750031999999, "quote_volume": 146119.78967, "trades": 1214, "taker_buy_base": 2783.343, "taker_buy_quote": 55829.41913 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 20.14, "high": 20.37, "low": 19.94, "close": 20.21, "volume": 4118.385, "close_time": 1750046399999, "quote_volume": 83333.57231, "trades": 755, "taker_buy_base": 1879.219, "taker_buy_quote": 37987.24635 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 20.22, "high": 20.65, "low": 20.2, "close": 20.63, "volume": 4195.443, "close_time": 1750060799999, "quote_volume": 85823.48113, "trades": 716, "taker_buy_base": 2379.078, "taker_buy_quote": 48661.66448 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 20.63, "high": 20.78, "low": 20.59, "close": 20.69, "volume": 7285.714, "close_time": 1750075199999, "quote_volume": 150661.05682, "trades": 1118, "taker_buy_base": 3081.297, "taker_buy_quote": 63720.70908 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 20.68, "high": 20.93, "low": 20.47, "close": 20.72, "volume": 16202.803, "close_time": 1750089599999, "quote_volume": 336149.97216, "trades": 1977, "taker_buy_base": 8263.822, "taker_buy_quote": 171682.04759 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 20.73, "high": 20.88, "low": 20.72, "close": 20.76, "volume": 7100.392, "close_time": 1750103999999, "quote_volume": 147621.82536, "trades": 1316, "taker_buy_base": 3130.189, "taker_buy_quote": 65083.67536 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 20.77, "high": 20.86, "low": 20.13, "close": 20.17, "volume": 10483.36, "close_time": 1750118399999, "quote_volume": 215712.21206, "trades": 2100, "taker_buy_base": 5015.369, "taker_buy_quote": 103410.20299 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 20.16, "high": 20.43, "low": 19.75, "close": 20.39, "volume": 11032.404, "close_time": 1750132799999, "quote_volume": 221883.80002, "trades": 2137, "taker_buy_base": 7144.621, "taker_buy_quote": 143745.87903 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 20.39, "high": 20.41, "low": 20.15, "close": 20.21, "volume": 4776.39, "close_time": 1750147199999, "quote_volume": 96861.63957, "trades": 619, "taker_buy_base": 2080.385, "taker_buy_quote": 42182.99759 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 20.2, "high": 20.22, "low": 19.91, "close": 20.01, "volume": 8242.458, "close_time": 1750161599999, "quote_volume": 164852.86979, "trades": 1004, "taker_buy_base": 3429.3, "taker_buy_quote": 68553.52087 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 19.97, "high": 20.27, "low": 19.78, "close": 19.84, "volume": 7846.171, "close_time": 1750175999999, "quote_volume": 157459.63266, "trades": 1071, "taker_buy_base": 4288.061, "taker_buy_quote": 86117.31746 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 19.83, "high": 19.95, "low": 19.41, "close": 19.86, "volume": 11898.493, "close_time": 1750190399999, "quote_volume": 233796.8215, "trades": 1832, "taker_buy_base": 6329.715, "taker_buy_quote": 124570.03807 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 19.85, "high": 19.92, "low": 19.49, "close": 19.63, "volume": 4495.547, "close_time": 1750204799999, "quote_volume": 88381.10246, "trades": 1086, "taker_buy_base": 1999.782, "taker_buy_quote": 39310.9579 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 19.61, "high": 19.85, "low": 19.53, "close": 19.82, "volume": 2934.109, "close_time": 1750219199999, "quote_volume": 57752.17363, "trades": 678, "taker_buy_base": 1583.568, "taker_buy_quote": 31200.15343 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 19.8, "high": 20.08, "low": 19.8, "close": 19.88, "volume": 3015.342, "close_time": 1750233599999, "quote_volume": 60083.65988, "trades": 686, "taker_buy_base": 1793.678, "taker_buy_quote": 35759.51512 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 19.89, "high": 19.92, "low": 19.25, "close": 19.59, "volume": 11708.59, "close_time": 1750247999999, "quote_volume": 228587.26674, "trades": 1940, "taker_buy_base": 4832.425, "taker_buy_quote": 94516.49336 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 19.57, "high": 19.69, "low": 19.16, "close": 19.57, "volume": 14083.142, "close_time": 1750262399999, "quote_volume": 274073.77036, "trades": 1732, "taker_buy_base": 8099.572, "taker_buy_quote": 157904.08664 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 19.57, "high": 19.72, "low": 19.39, "close": 19.47, "volume": 8110.485, "close_time": 1750276799999, "quote_volume": 158456.45743, "trades": 1065, "taker_buy_base": 4453.842, "taker_buy_quote": 87052.7218 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 19.47, "high": 19.94, "low": 19.41, "close": 19.85, "volume": 6713.264, "close_time": 1750291199999, "quote_volume": 132734.69859, "trades": 809, "taker_buy_base": 2737.57, "taker_buy_quote": 54117.49963 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 19.85, "high": 20.02, "low": 19.73, "close": 19.87, "volume": 2731.197, "close_time": 1750305599999, "quote_volume": 54128.30673, "trades": 465, "taker_buy_base": 1518.05, "taker_buy_quote": 30088.3691 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 19.88, "high": 19.97, "low": 19.79, "close": 19.81, "volume": 4823.203, "close_time": 1750319999999, "quote_volume": 95775.21624, "trades": 479, "taker_buy_base": 2033.208, "taker_buy_quote": 40404.62737 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 19.81, "high": 19.93, "low": 19.73, "close": 19.76, "volume": 4374.615, "close_time": 1750334399999, "quote_volume": 86714.89193, "trades": 720, "taker_buy_base": 1805.074, "taker_buy_quote": 35819.03408 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 19.76, "high": 19.88, "low": 19.59, "close": 19.71, "volume": 5523.792, "close_time": 1750348799999, "quote_volume": 109018.4429, "trades": 865, "taker_buy_base": 3210.55, "taker_buy_quote": 63398.39728 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 19.69, "high": 19.85, "low": 19.58, "close": 19.75, "volume": 5985.828, "close_time": 1750363199999, "quote_volume": 118120.44582, "trades": 900, "taker_buy_base": 3435.473, "taker_buy_quote": 67783.40106 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 19.76, "high": 19.93, "low": 19.69, "close": 19.9, "volume": 4862.666, "close_time": 1750377599999, "quote_volume": 96372.63465, "trades": 705, "taker_buy_base": 2665.725, "taker_buy_quote": 52850.74133 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 19.91, "high": 19.96, "low": 19.77, "close": 19.82, "volume": 2819.959, "close_time": 1750391999999, "quote_volume": 55946.36434, "trades": 384, "taker_buy_base": 981.269, "taker_buy_quote": 19467.07956 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 19.81, "high": 20.04, "low": 19.62, "close": 19.98, "volume": 4226.358, "close_time": 1750406399999, "quote_volume": 83856.51302, "trades": 769, "taker_buy_base": 1919.396, "taker_buy_quote": 38145.032 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 19.99, "high": 20.08, "low": 19.9, "close": 20.06, "volume": 4645.782, "close_time": 1750420799999, "quote_volume": 92949.75368, "trades": 922, "taker_buy_base": 2771.992, "taker_buy_quote": 55473.88865 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 20.06, "high": 20.33, "low": 19.7, "close": 19.77, "volume": 12142.283, "close_time": 1750435199999, "quote_volume": 243110.69267, "trades": 1540, "taker_buy_base": 8445.386, "taker_buy_quote": 169158.73707 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 19.75, "high": 19.77, "low": 19.03, "close": 19.55, "volume": 20061.594, "close_time": 1750449599999, "quote_volume": 388334.48672, "trades": 2325, "taker_buy_base": 8597.217, "taker_buy_quote": 166482.44096 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 19.53, "high": 19.7, "low": 19.38, "close": 19.52, "volume": 4403.413, "close_time": 1750463999999, "quote_volume": 86042.40159, "trades": 796, "taker_buy_base": 3059.004, "taker_buy_quote": 59770.41991 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 19.5, "high": 19.61, "low": 19.45, "close": 19.57, "volume": 2649.836, "close_time": 1750478399999, "quote_volume": 51722.33013, "trades": 527, "taker_buy_base": 831.296, "taker_buy_quote": 16244.08897 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 19.57, "high": 19.57, "low": 19.45, "close": 19.5, "volume": 1459.345, "close_time": 1750492799999, "quote_volume": 28476.15713, "trades": 403, "taker_buy_base": 889.904, "taker_buy_quote": 17364.15396 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 19.5, "high": 19.72, "low": 19.48, "close": 19.64, "volume": 3553.458, "close_time": 1750507199999, "quote_volume": 69711.75054, "trades": 587, "taker_buy_base": 2239.256, "taker_buy_quote": 43931.84073 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 19.65, "high": 19.72, "low": 19.19, "close": 19.31, "volume": 8187.297, "close_time": 1750521599999, "quote_volume": 158817.97464, "trades": 1476, "taker_buy_base": 4608.715, "taker_buy_quote": 89466.56984 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 19.31, "high": 19.42, "low": 18.98, "close": 19.02, "volume": 12219.769, "close_time": 1750535999999, "quote_volume": 234451.79558, "trades": 1690, "taker_buy_base": 4819.648, "taker_buy_quote": 92612.09256 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 19.01, "high": 19.18, "low": 18.38, "close": 18.83, "volume": 26673.604, "close_time": 1750550399999, "quote_volume": 500009.93813, "trades": 3742, "taker_buy_base": 13506.873, "taker_buy_quote": 253856.87396 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 18.84, "high": 19.04, "low": 18.44, "close": 18.51, "volume": 11032.743, "close_time": 1750564799999, "quote_volume": 206419.88935, "trades": 1284, "taker_buy_base": 4970.293, "taker_buy_quote": 93229.37868 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 18.53, "high": 18.86, "low": 18.52, "close": 18.69, "volume": 8446.383, "close_time": 1750579199999, "quote_volume": 158189.9261, "trades": 990, "taker_buy_base": 4991.536, "taker_buy_quote": 93549.28954 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 18.7, "high": 18.72, "low": 18.35, "close": 18.43, "volume": 15678.029, "close_time": 1750593599999, "quote_volume": 290082.53749, "trades": 1541, "taker_buy_base": 7337.34, "taker_buy_quote": 135763.79204 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 18.43, "high": 18.61, "low": 17.73, "close": 17.91, "volume": 30932.521, "close_time": 1750607999999, "quote_volume": 560016.33511, "trades": 3530, "taker_buy_base": 16274.627, "taker_buy_quote": 295124.73659 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 17.94, "high": 18.21, "low": 17.77, "close": 17.9, "volume": 13148.141, "close_time": 1750622399999, "quote_volume": 236617.89686, "trades": 1715, "taker_buy_base": 7477.733, "taker_buy_quote": 134736.78713 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 17.9, "high": 18.42, "low": 17.4, "close": 18.3, "volume": 18777.744, "close_time": 1750636799999, "quote_volume": 335399.14705, "trades": 2923, "taker_buy_base": 10176.687, "taker_buy_quote": 182460.18011 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 18.3, "high": 18.36, "low": 18.07, "close": 18.25, "volume": 6687.394, "close_time": 1750651199999, "quote_volume": 122011.86225, "trades": 915, "taker_buy_base": 2331.691, "taker_buy_quote": 42517.70548 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 18.24, "high": 18.72, "low": 18.24, "close": 18.56, "volume": 5014.584, "close_time": 1750665599999, "quote_volume": 92819.7601, "trades": 819, "taker_buy_base": 3237.132, "taker_buy_quote": 59889.42495 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 18.56, "high": 18.67, "low": 18.48, "close": 18.56, "volume": 6758.478, "close_time": 1750679999999, "quote_volume": 125545.43875, "trades": 930, "taker_buy_base": 3156.701, "taker_buy_quote": 58651.13926 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 18.56, "high": 19.0, "low": 18.35, "close": 18.6, "volume": 32185.05, "close_time": 1750694399999, "quote_volume": 600320.21698, "trades": 4101, "taker_buy_base": 15314.199, "taker_buy_quote": 285874.71482 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 18.61, "high": 19.09, "low": 18.26, "close": 19.07, "volume": 21285.949, "close_time": 1750708799999, "quote_volume": 399053.53817, "trades": 3465, "taker_buy_base": 10435.466, "taker_buy_quote": 195451.20552 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 19.05, "high": 19.81, "low": 18.98, "close": 19.74, "volume": 18071.815, "close_time": 1750723199999, "quote_volume": 351166.70054, "trades": 2933, "taker_buy_base": 10762.401, "taker_buy_quote": 208993.79533 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 19.74, "high": 19.91, "low": 19.73, "close": 19.86, "volume": 6417.022, "close_time": 1750737599999, "quote_volume": 127174.77085, "trades": 1061, "taker_buy_base": 2768.203, "taker_buy_quote": 54865.55027 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 19.88, "high": 20.23, "low": 19.88, "close": 20.0, "volume": 8928.965, "close_time": 1750751999999, "quote_volume": 179034.16827, "trades": 1431, "taker_buy_base": 4174.342, "taker_buy_quote": 83708.27406 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 19.99, "high": 20.16, "low": 19.82, "close": 19.91, "volume": 6317.101, "close_time": 1750766399999, "quote_volume": 126189.35739, "trades": 1084, "taker_buy_base": 3170.5, "taker_buy_quote": 63369.23233 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 19.95, "high": 20.1, "low": 19.84, "close": 19.93, "volume": 10561.496, "close_time": 1750780799999, "quote_volume": 211150.24342, "trades": 2550, "taker_buy_base": 5305.533, "taker_buy_quote": 106097.2605 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 19.93, "high": 20.22, "low": 19.69, "close": 19.81, "volume": 8931.392, "close_time": 1750795199999, "quote_volume": 178086.46876, "trades": 1606, "taker_buy_base": 4147.81, "taker_buy_quote": 82670.36965 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 19.8, "high": 20.13, "low": 19.79, "close": 20.12, "volume": 4080.408, "close_time": 1750809599999, "quote_volume": 81303.33968, "trades": 820, "taker_buy_base": 2591.996, "taker_buy_quote": 51655.95051 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 20.12, "high": 20.32, "low": 19.99, "close": 20.28, "volume": 6023.121, "close_time": 1750823999999, "quote_volume": 121492.8074, "trades": 1054, "taker_buy_base": 2286.323, "taker_buy_quote": 46178.02162 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 20.29, "high": 20.3, "low": 20.03, "close": 20.15, "volume": 8045.567, "close_time": 1750838399999, "quote_volume": 162018.69033, "trades": 1251, "taker_buy_base": 3436.89, "taker_buy_quote": 69218.01883 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 20.14, "high": 20.16, "low": 19.94, "close": 20.06, "volume": 11753.819, "close_time": 1750852799999, "quote_volume": 235679.57442, "trades": 2323, "taker_buy_base": 6247.774, "taker_buy_quote": 125281.30593 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 20.06, "high": 20.23, "low": 19.7, "close": 19.76, "volume": 20460.714, "close_time": 1750867199999, "quote_volume": 409484.40233, "trades": 2644, "taker_buy_base": 9968.619, "taker_buy_quote": 199688.45027 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 19.76, "high": 20.01, "low": 19.75, "close": 19.87, "volume": 5347.485, "close_time": 1750881599999, "quote_volume": 106252.94833, "trades": 888, "taker_buy_base": 3555.689, "taker_buy_quote": 70645.40957 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 19.88, "high": 19.96, "low": 19.62, "close": 19.73, "volume": 4935.739, "close_time": 1750895999999, "quote_volume": 97664.14798, "trades": 867, "taker_buy_base": 2326.904, "taker_buy_quote": 46054.29206 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 19.72, "high": 20.17, "low": 19.64, "close": 19.99, "volume": 5208.156, "close_time": 1750910399999, "quote_volume": 103542.60762, "trades": 768, "taker_buy_base": 2806.354, "taker_buy_quote": 55829.2167 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 20.01, "high": 20.06, "low": 19.83, "close": 19.95, "volume": 3766.863, "close_time": 1750924799999, "quote_volume": 75168.00912, "trades": 599, "taker_buy_base": 2417.662, "taker_buy_quote": 48270.28757 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 19.95, "high": 20.05, "low": 19.71, "close": 19.73, "volume": 4217.109, "close_time": 1750939199999, "quote_volume": 83599.33567, "trades": 756, "taker_buy_base": 1841.115, "taker_buy_quote": 36471.94402 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 19.73, "high": 19.74, "low": 19.15, "close": 19.29, "volume": 10136.34, "close_time": 1750953599999, "quote_volume": 196763.43725, "trades": 1332, "taker_buy_base": 5423.232, "taker_buy_quote": 105082.48711 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 19.29, "high": 19.53, "low": 19.19, "close": 19.49, "volume": 3651.541, "close_time": 1750967999999, "quote_volume": 70702.56144, "trades": 651, "taker_buy_base": 2166.804, "taker_buy_quote": 41916.60375 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 19.46, "high": 19.62, "low": 19.23, "close": 19.25, "volume": 4572.217, "close_time": 1750982399999, "quote_volume": 88744.93527, "trades": 1138, "taker_buy_base": 1983.159, "taker_buy_quote": 38531.7703 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 19.26, "high": 19.57, "low": 19.12, "close": 19.53, "volume": 4615.505, "close_time": 1750996799999, "quote_volume": 89248.73707, "trades": 967, "taker_buy_base": 2770.529, "taker_buy_quote": 53642.45299 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 19.53, "high": 19.53, "low": 19.26, "close": 19.29, "volume": 4253.765, "close_time": 1751011199999, "quote_volume": 82458.9177, "trades": 655, "taker_buy_base": 2141.522, "taker_buy_quote": 41489.34059 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 19.29, "high": 19.47, "low": 19.27, "close": 19.34, "volume": 4742.852, "close_time": 1751025599999, "quote_volume": 91773.63343, "trades": 679, "taker_buy_base": 3110.814, "taker_buy_quote": 60198.03046 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 19.34, "high": 19.49, "low": 19.18, "close": 19.42, "volume": 7041.81, "close_time": 1751039999999, "quote_volume": 135984.87851, "trades": 1067, "taker_buy_base": 3852.048, "taker_buy_quote": 74452.37111 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 19.43, "high": 19.61, "low": 19.19, "close": 19.31, "volume": 6377.016, "close_time": 1751054399999, "quote_volume": 123632.63669, "trades": 1126, "taker_buy_base": 3050.161, "taker_buy_quote": 59168.89521 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 19.31, "high": 19.54, "low": 19.29, "close": 19.48, "volume": 3795.578, "close_time": 1751068799999, "quote_volume": 73810.04666, "trades": 677, "taker_buy_base": 2975.16, "taker_buy_quote": 57888.50975 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 19.48, "high": 19.57, "low": 19.43, "close": 19.45, "volume": 2691.805, "close_time": 1751083199999, "quote_volume": 52468.2743, "trades": 775, "taker_buy_base": 1704.188, "taker_buy_quote": 33219.06465 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 19.44, "high": 19.49, "low": 19.36, "close": 19.49, "volume": 2424.101, "close_time": 1751097599999, "quote_volume": 47104.05454, "trades": 563, "taker_buy_base": 701.322, "taker_buy_quote": 13632.81407 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 19.5, "high": 19.62, "low": 19.41, "close": 19.45, "volume": 8886.591, "close_time": 1751111999999, "quote_volume": 173374.72574, "trades": 1292, "taker_buy_base": 4601.554, "taker_buy_quote": 89790.18296 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 19.47, "high": 19.61, "low": 19.4, "close": 19.58, "volume": 7476.492, "close_time": 1751126399999, "quote_volume": 145702.92183, "trades": 1068, "taker_buy_base": 3325.917, "taker_buy_quote": 64877.74491 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 19.58, "high": 19.77, "low": 19.56, "close": 19.74, "volume": 5187.765, "close_time": 1751140799999, "quote_volume": 102063.62903, "trades": 1006, "taker_buy_base": 3139.547, "taker_buy_quote": 61792.06717 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 19.74, "high": 19.93, "low": 19.66, "close": 19.88, "volume": 4330.105, "close_time": 1751155199999, "quote_volume": 85744.17883, "trades": 635, "taker_buy_base": 2604.626, "taker_buy_quote": 51600.15105 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 19.86, "high": 19.89, "low": 19.75, "close": 19.76, "volume": 1552.353, "close_time": 1751169599999, "quote_volume": 30748.33033, "trades": 354, "taker_buy_base": 596.918, "taker_buy_quote": 11823.77448 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 19.78, "high": 19.97, "low": 19.77, "close": 19.97, "volume": 8151.516, "close_time": 1751183999999, "quote_volume": 162019.57756, "trades": 808, "taker_buy_base": 3142.608, "taker_buy_quote": 62488.54745 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 19.98, "high": 20.07, "low": 19.95, "close": 19.99, "volume": 4048.06, "close_time": 1751198399999, "quote_volume": 80964.74961, "trades": 889, "taker_buy_base": 2185.958, "taker_buy_quote": 43718.85662 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 20.0, "high": 20.05, "low": 19.82, "close": 19.88, "volume": 8637.701, "close_time": 1751212799999, "quote_volume": 171986.99825, "trades": 1414, "taker_buy_base": 4211.869, "taker_buy_quote": 83865.86779 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 19.89, "high": 20.09, "low": 19.88, "close": 20.04, "volume": 8108.884, "close_time": 1751227199999, "quote_volume": 161936.81958, "trades": 1336, "taker_buy_base": 3923.089, "taker_buy_quote": 78384.12652 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 20.05, "high": 20.47, "low": 19.89, "close": 20.36, "volume": 12185.343, "close_time": 1751241599999, "quote_volume": 246304.12706, "trades": 1531, "taker_buy_base": 5982.274, "taker_buy_quote": 121111.08134 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 20.35, "high": 20.52, "low": 20.27, "close": 20.41, "volume": 23475.3, "close_time": 1751255999999, "quote_volume": 478215.0297, "trades": 1624, "taker_buy_base": 9902.825, "taker_buy_quote": 201679.447 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 20.41, "high": 20.43, "low": 20.12, "close": 20.18, "volume": 8138.869, "close_time": 1751270399999, "quote_volume": 164904.59589, "trades": 1208, "taker_buy_base": 4003.378, "taker_buy_quote": 81060.84948 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 20.17, "high": 20.27, "low": 19.95, "close": 20.15, "volume": 5899.002, "close_time": 1751284799999, "quote_volume": 118498.1645, "trades": 1304, "taker_buy_base": 2829.211, "taker_buy_quote": 56844.60726 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 20.13, "high": 20.17, "low": 19.72, "close": 19.98, "volume": 9419.138, "close_time": 1751299199999, "quote_volume": 187855.24819, "trades": 1473, "taker_buy_base": 4027.944, "taker_buy_quote": 80405.9593 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 19.98, "high": 20.45, "low": 19.98, "close": 20.44, "volume": 31846.921, "close_time": 1751313599999, "quote_volume": 645710.2657, "trades": 3302, "taker_buy_base": 17316.459, "taker_buy_quote": 350998.13229 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 20.43, "high": 20.43, "low": 19.98, "close": 20.03, "volume": 8503.434, "close_time": 1751327999999, "quote_volume": 171500.48901, "trades": 1441, "taker_buy_base": 3407.167, "taker_buy_quote": 68760.69603 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 20.03, "high": 20.08, "low": 19.8, "close": 19.92, "volume": 3307.695, "close_time": 1751342399999, "quote_volume": 65896.47312, "trades": 780, "taker_buy_base": 1781.708, "taker_buy_quote": 35490.92786 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 19.92, "high": 19.92, "low": 19.59, "close": 19.82, "volume": 7464.966, "close_time": 1751356799999, "quote_volume": 147370.32758, "trades": 915, "taker_buy_base": 3110.965, "taker_buy_quote": 61362.49965 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 19.79, "high": 19.87, "low": 19.67, "close": 19.72, "volume": 4443.648, "close_time": 1751371199999, "quote_volume": 87915.43781, "trades": 818, "taker_buy_base": 2826.075, "taker_buy_quote": 55924.13754 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 19.71, "high": 19.91, "low": 19.47, "close": 19.52, "volume": 9231.236, "close_time": 1751385599999, "quote_volume": 181358.38507, "trades": 1418, "taker_buy_base": 4425.098, "taker_buy_quote": 87036.17816 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 19.5, "high": 19.54, "low": 19.18, "close": 19.2, "volume": 10500.472, "close_time": 1751399999999, "quote_volume": 203466.29382, "trades": 1547, "taker_buy_base": 5123.782, "taker_buy_quote": 99450.12727 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 19.16, "high": 19.45, "low": 19.04, "close": 19.27, "volume": 6206.417, "close_time": 1751414399999, "quote_volume": 119320.20085, "trades": 1176, "taker_buy_base": 4019.269, "taker_buy_quote": 77168.77117 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 19.27, "high": 19.45, "low": 19.11, "close": 19.37, "volume": 4847.82, "close_time": 1751428799999, "quote_volume": 93632.32572, "trades": 963, "taker_buy_base": 2537.122, "taker_buy_quote": 48956.78765 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 19.37, "high": 19.63, "low": 19.37, "close": 19.58, "volume": 4002.411, "close_time": 1751443199999, "quote_volume": 78221.14882, "trades": 602, "taker_buy_base": 1979.866, "taker_buy_quote": 38680.5983 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 19.57, "high": 19.77, "low": 19.57, "close": 19.65, "volume": 8646.102, "close_time": 1751457599999, "quote_volume": 169970.16154, "trades": 1141, "taker_buy_base": 5830.438, "taker_buy_quote": 114614.19289 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 19.64, "high": 19.98, "low": 19.57, "close": 19.98, "volume": 7326.549, "close_time": 1751471999999, "quote_volume": 144870.30527, "trades": 1375, "taker_buy_base": 5083.725, "taker_buy_quote": 100524.56226 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 19.98, "high": 20.54, "low": 19.96, "close": 20.49, "volume": 18907.318, "close_time": 1751486399999, "quote_volume": 384879.73705, "trades": 3913, "taker_buy_base": 9953.545, "taker_buy_quote": 202600.70478 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 20.48, "high": 20.6, "low": 20.37, "close": 20.5, "volume": 7340.094, "close_time": 1751500799999, "quote_volume": 150310.41286, "trades": 2047, "taker_buy_base": 3666.973, "taker_buy_quote": 75142.74589 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 20.5, "high": 20.57, "low": 20.25, "close": 20.25, "volume": 4670.686, "close_time": 1751515199999, "quote_volume": 95232.82943, "trades": 1676, "taker_buy_base": 1284.727, "taker_buy_quote": 26224.49428 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 20.26, "high": 20.97, "low": 20.26, "close": 20.94, "volume": 16949.889, "close_time": 1751529599999, "quote_volume": 350607.23659, "trades": 3491, "taker_buy_base": 8177.03, "taker_buy_quote": 169466.19741 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 20.95, "high": 20.96, "low": 20.55, "close": 20.63, "volume": 9091.064, "close_time": 1751543999999, "quote_volume": 189095.42173, "trades": 1955, "taker_buy_base": 4122.912, "taker_buy_quote": 85781.48027 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 20.62, "high": 20.81, "low": 20.31, "close": 20.31, "volume": 11279.202, "close_time": 1751558399999, "quote_volume": 232149.84064, "trades": 3024, "taker_buy_base": 4894.429, "taker_buy_quote": 100747.97897 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 20.32, "high": 20.64, "low": 20.31, "close": 20.61, "volume": 4629.192, "close_time": 1751572799999, "quote_volume": 94955.85325, "trades": 1291, "taker_buy_base": 2454.9, "taker_buy_quote": 50364.52865 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 20.62, "high": 20.66, "low": 20.42, "close": 20.42, "volume": 5375.51, "close_time": 1751587199999, "quote_volume": 110505.24341, "trades": 1063, "taker_buy_base": 2178.921, "taker_buy_quote": 44821.40392 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 20.45, "high": 20.53, "low": 20.17, "close": 20.22, "volume": 9856.769, "close_time": 1751601599999, "quote_volume": 200888.96127, "trades": 1919, "taker_buy_base": 4078.167, "taker_buy_quote": 83164.20632 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 20.24, "high": 20.31, "low": 19.93, "close": 19.93, "volume": 6698.215, "close_time": 1751615999999, "quote_volume": 134591.13822, "trades": 1383, "taker_buy_base": 2830.879, "taker_buy_quote": 56937.88786 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 19.94, "high": 20.29, "low": 19.85, "close": 20.22, "volume": 12256.598, "close_time": 1751630399999, "quote_volume": 246331.77686, "trades": 2353, "taker_buy_base": 5915.03, "taker_buy_quote": 118967.45256 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 20.21, "high": 20.28, "low": 19.88, "close": 19.9, "volume": 6908.786, "close_time": 1751644799999, "quote_volume": 138583.95768, "trades": 1731, "taker_buy_base": 4165.057, "taker_buy_quote": 83570.07991 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 19.89, "high": 19.93, "low": 19.66, "close": 19.75, "volume": 4634.161, "close_time": 1751659199999, "quote_volume": 91668.19984, "trades": 1431, "taker_buy_base": 2649.565, "taker_buy_quote": 52428.60167 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 19.73, "high": 19.85, "low": 19.67, "close": 19.71, "volume": 4199.679, "close_time": 1751673599999, "quote_volume": 83027.57575, "trades": 1003, "taker_buy_base": 2056.883, "taker_buy_quote": 40695.58754 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 19.71, "high": 19.91, "low": 19.68, "close": 19.78, "volume": 2881.689, "close_time": 1751687999999, "quote_volume": 57050.6652, "trades": 693, "taker_buy_base": 1411.136, "taker_buy_quote": 27966.42151 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 19.77, "high": 19.97, "low": 19.72, "close": 19.9, "volume": 4271.537, "close_time": 1751702399999, "quote_volume": 84628.81273, "trades": 708, "taker_buy_base": 1177.385, "taker_buy_quote": 23347.73938 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 19.9, "high": 19.94, "low": 19.79, "close": 19.85, "volume": 6610.702, "close_time": 1751716799999, "quote_volume": 131365.49677, "trades": 1564, "taker_buy_base": 4161.923, "taker_buy_quote": 82708.47747 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 19.85, "high": 19.9, "low": 19.71, "close": 19.78, "volume": 5710.426, "close_time": 1751731199999, "quote_volume": 113085.57933, "trades": 1512, "taker_buy_base": 3750.432, "taker_buy_quote": 74273.42501 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 19.78, "high": 19.89, "low": 19.59, "close": 19.74, "volume": 4456.487, "close_time": 1751745599999, "quote_volume": 87935.22876, "trades": 1018, "taker_buy_base": 2320.285, "taker_buy_quote": 45815.86102 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 19.74, "high": 19.89, "low": 19.66, "close": 19.81, "volume": 3579.112, "close_time": 1751759999999, "quote_volume": 70790.62899, "trades": 473, "taker_buy_base": 1539.149, "taker_buy_quote": 30469.29999 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 19.8, "high": 19.81, "low": 19.66, "close": 19.71, "volume": 1377.3, "close_time": 1751774399999, "quote_volume": 27165.04087, "trades": 291, "taker_buy_base": 385.493, "taker_buy_quote": 7607.29652 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 19.7, "high": 20.17, "low": 19.66, "close": 19.92, "volume": 12040.782, "close_time": 1751788799999, "quote_volume": 239752.46338, "trades": 1366, "taker_buy_base": 8128.846, "taker_buy_quote": 161747.59906 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 19.93, "high": 19.98, "low": 19.78, "close": 19.95, "volume": 5595.339, "close_time": 1751803199999, "quote_volume": 111392.34778, "trades": 1053, "taker_buy_base": 3577.318, "taker_buy_quote": 71258.15188 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 19.98, "high": 20.19, "low": 19.9, "close": 20.11, "volume": 5472.795, "close_time": 1751817599999, "quote_volume": 109722.66366, "trades": 859, "taker_buy_base": 2829.68, "taker_buy_quote": 56723.89122 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 20.16, "high": 20.21, "low": 19.92, "close": 20.0, "volume": 7240.122, "close_time": 1751831999999, "quote_volume": 145351.05088, "trades": 911, "taker_buy_base": 3139.16, "taker_buy_quote": 63161.11006 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 19.99, "high": 20.3, "low": 19.97, "close": 20.05, "volume": 6039.888, "close_time": 1751846399999, "quote_volume": 121596.00626, "trades": 1214, "taker_buy_base": 2819.974, "taker_buy_quote": 56798.22192 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 20.05, "high": 20.28, "low": 20.0, "close": 20.19, "volume": 2275.136, "close_time": 1751860799999, "quote_volume": 45841.23979, "trades": 497, "taker_buy_base": 1290.077, "taker_buy_quote": 26009.14685 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 20.18, "high": 20.22, "low": 19.93, "close": 20.11, "volume": 2090.129, "close_time": 1751875199999, "quote_volume": 41969.74976, "trades": 452, "taker_buy_base": 828.223, "taker_buy_quote": 16650.71214 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 20.11, "high": 20.19, "low": 20.0, "close": 20.13, "volume": 6527.754, "close_time": 1751889599999, "quote_volume": 131258.36256, "trades": 1122, "taker_buy_base": 3680.745, "taker_buy_quote": 74052.11393 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 20.12, "high": 20.19, "low": 19.93, "close": 20.01, "volume": 8433.129, "close_time": 1751903999999, "quote_volume": 169005.3109, "trades": 1196, "taker_buy_base": 4232.127, "taker_buy_quote": 84829.32199 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 20.01, "high": 20.08, "low": 19.75, "close": 19.94, "volume": 10398.879, "close_time": 1751918399999, "quote_volume": 207252.5506, "trades": 1258, "taker_buy_base": 5402.805, "taker_buy_quote": 107795.88331 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 19.91, "high": 19.91, "low": 19.66, "close": 19.85, "volume": 6259.301, "close_time": 1751932799999, "quote_volume": 123896.05791, "trades": 1121, "taker_buy_base": 2610.901, "taker_buy_quote": 51722.72085 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 19.86, "high": 19.9, "low": 19.63, "close": 19.67, "volume": 5279.82, "close_time": 1751947199999, "quote_volume": 104442.98314, "trades": 1186, "taker_buy_base": 2256.631, "taker_buy_quote": 44624.43415 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 19.67, "high": 19.81, "low": 19.64, "close": 19.77, "volume": 3235.172, "close_time": 1751961599999, "quote_volume": 63796.52241, "trades": 649, "taker_buy_base": 1108.317, "taker_buy_quote": 21877.42845 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 19.76, "high": 19.99, "low": 19.69, "close": 19.93, "volume": 5169.674, "close_time": 1751975999999, "quote_volume": 102388.0241, "trades": 949, "taker_buy_base": 2651.312, "taker_buy_quote": 52532.73695 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 19.94, "high": 20.12, "low": 19.76, "close": 19.88, "volume": 8128.603, "close_time": 1751990399999, "quote_volume": 162182.17111, "trades": 1122, "taker_buy_base": 2945.779, "taker_buy_quote": 58888.53266 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 19.9, "high": 20.21, "low": 19.89, "close": 20.06, "volume": 11130.391, "close_time": 1752004799999, "quote_volume": 223544.98447, "trades": 1822, "taker_buy_base": 4510.394, "taker_buy_quote": 90574.05686 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 20.06, "high": 20.12, "low": 19.92, "close": 19.99, "volume": 7587.441, "close_time": 1752019199999, "quote_volume": 151855.04632, "trades": 1340, "taker_buy_base": 2136.636, "taker_buy_quote": 42789.14101 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 20.02, "high": 20.07, "low": 19.82, "close": 19.9, "volume": 8574.147, "close_time": 1752033599999, "quote_volume": 170769.31118, "trades": 2379, "taker_buy_base": 3663.285, "taker_buy_quote": 73037.2732 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 19.89, "high": 20.12, "low": 19.85, "close": 20.08, "volume": 5040.679, "close_time": 1752047999999, "quote_volume": 100857.6536, "trades": 1167, "taker_buy_base": 2329.258, "taker_buy_quote": 46625.18037 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 20.08, "high": 20.42, "low": 20.07, "close": 20.29, "volume": 16024.966, "close_time": 1752062399999, "quote_volume": 323733.31482, "trades": 1802, "taker_buy_base": 11679.539, "taker_buy_quote": 236054.45205 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 20.31, "high": 20.44, "low": 20.21, "close": 20.31, "volume": 9799.23, "close_time": 1752076799999, "quote_volume": 199248.02846, "trades": 1254, "taker_buy_base": 4787.995, "taker_buy_quote": 97430.82723 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 20.31, "high": 20.63, "low": 20.25, "close": 20.6, "volume": 10635.519, "close_time": 1752091199999, "quote_volume": 217083.54575, "trades": 1492, "taker_buy_base": 5599.04, "taker_buy_quote": 114282.83567 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 20.63, "high": 20.89, "low": 20.53, "close": 20.72, "volume": 16264.519, "close_time": 1752105599999, "quote_volume": 336950.10572, "trades": 1977, "taker_buy_base": 7705.399, "taker_buy_quote": 159716.0327 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 20.73, "high": 20.94, "low": 20.63, "close": 20.85, "volume": 9521.891, "close_time": 1752119999999, "quote_volume": 197609.59693, "trades": 1344, "taker_buy_base": 5485.722, "taker_buy_quote": 113905.15855 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 20.85, "high": 20.87, "low": 20.65, "close": 20.72, "volume": 6530.476, "close_time": 1752134399999, "quote_volume": 135575.32906, "trades": 1003, "taker_buy_base": 2550.682, "taker_buy_quote": 52970.70779 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 20.73, "high": 20.94, "low": 20.67, "close": 20.83, "volume": 12658.757, "close_time": 1752148799999, "quote_volume": 263711.61291, "trades": 1872, "taker_buy_base": 5779.783, "taker_buy_quote": 120405.29715 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 20.81, "high": 20.88, "low": 20.62, "close": 20.73, "volume": 14671.861, "close_time": 1752163199999, "quote_volume": 304468.08261, "trades": 1473, "taker_buy_base": 6525.499, "taker_buy_quote": 135378.43016 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 20.73, "high": 21.26, "low": 20.69, "close": 21.13, "volume": 18680.712, "close_time": 1752177599999, "quote_volume": 392889.58382, "trades": 3059, "taker_buy_base": 11155.027, "taker_buy_quote": 234742.78131 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 21.12, "high": 21.69, "low": 21.11, "close": 21.52, "volume": 26709.91, "close_time": 1752191999999, "quote_volume": 573769.229, "trades": 4309, "taker_buy_base": 12794.256, "taker_buy_quote": 274913.38215 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 21.53, "high": 21.93, "low": 21.28, "close": 21.85, "volume": 19166.725, "close_time": 1752206399999, "quote_volume": 416313.5369, "trades": 3352, "taker_buy_base": 8823.729, "taker_buy_quote": 191832.10825 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 21.83, "high": 22.09, "low": 21.64, "close": 21.67, "volume": 25955.206, "close_time": 1752220799999, "quote_volume": 568336.80522, "trades": 5655, "taker_buy_base": 8506.478, "taker_buy_quote": 186527.22268 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 21.68, "high": 22.17, "low": 21.68, "close": 21.87, "volume": 10821.904, "close_time": 1752235199999, "quote_volume": 237279.24314, "trades": 3408, "taker_buy_base": 4724.961, "taker_buy_quote": 103572.74846 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 21.89, "high": 22.44, "low": 21.75, "close": 21.92, "volume": 36649.559, "close_time": 1752249599999, "quote_volume": 811876.18288, "trades": 8443, "taker_buy_base": 19002.399, "taker_buy_quote": 421265.48422 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 21.92, "high": 22.56, "low": 21.82, "close": 22.42, "volume": 23928.252, "close_time": 1752263999999, "quote_volume": 532386.94033, "trades": 4245, "taker_buy_base": 11077.618, "taker_buy_quote": 246925.39801 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 22.42, "high": 22.45, "low": 21.37, "close": 21.78, "volume": 17383.92, "close_time": 1752278399999, "quote_volume": 378139.50399, "trades": 2916, "taker_buy_base": 8817.74, "taker_buy_quote": 191523.62468 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 21.79, "high": 22.12, "low": 21.52, "close": 21.9, "volume": 18752.406, "close_time": 1752292799999, "quote_volume": 410028.68586, "trades": 2416, "taker_buy_base": 8166.212, "taker_buy_quote": 178355.86862 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 21.91, "high": 21.97, "low": 21.36, "close": 21.86, "volume": 11101.869, "close_time": 1752307199999, "quote_volume": 240266.78695, "trades": 1961, "taker_buy_base": 4790.041, "taker_buy_quote": 103638.42981 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 21.84, "high": 21.95, "low": 21.67, "close": 21.81, "volume": 18705.601, "close_time": 1752321599999, "quote_volume": 408269.68333, "trades": 2948, "taker_buy_base": 11473.348, "taker_buy_quote": 250485.553 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 21.82, "high": 21.99, "low": 21.14, "close": 21.31, "volume": 15906.691, "close_time": 1752335999999, "quote_volume": 342629.73589, "trades": 3960, "taker_buy_base": 7016.968, "taker_buy_quote": 151266.11209 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 21.31, "high": 21.54, "low": 21.24, "close": 21.47, "volume": 5770.442, "close_time": 1752350399999, "quote_volume": 123705.41997, "trades": 2013, "taker_buy_base": 3026.493, "taker_buy_quote": 64913.21315 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 21.48, "high": 21.93, "low": 21.18, "close": 21.85, "volume": 12893.046, "close_time": 1752364799999, "quote_volume": 278693.81788, "trades": 2795, "taker_buy_base": 7662.378, "taker_buy_quote": 166043.81314 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 21.85, "high": 21.92, "low": 21.67, "close": 21.89, "volume": 3172.663, "close_time": 1752379199999, "quote_volume": 69209.7355, "trades": 863, "taker_buy_base": 1479.47, "taker_buy_quote": 32270.08184 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 21.88, "high": 22.48, "low": 21.73, "close": 22.43, "volume": 14687.924, "close_time": 1752393599999, "quote_volume": 325570.31146, "trades": 3457, "taker_buy_base": 8810.742, "taker_buy_quote": 195302.80216 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 22.43, "high": 23.08, "low": 22.15, "close": 22.38, "volume": 23319.888, "close_time": 1752407999999, "quote_volume": 526635.48095, "trades": 4921, "taker_buy_base": 11400.748, "taker_buy_quote": 257870.51486 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 22.39, "high": 22.92, "low": 22.36, "close": 22.67, "volume": 30539.979, "close_time": 1752422399999, "quote_volume": 691655.29533, "trades": 4844, "taker_buy_base": 12102.477, "taker_buy_quote": 274400.14686 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 22.67, "high": 22.85, "low": 22.54, "close": 22.57, "volume": 11622.058, "close_time": 1752436799999, "quote_volume": 263325.39144, "trades": 2699, "taker_buy_base": 4619.881, "taker_buy_quote": 104715.39981 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 22.6, "high": 22.61, "low": 22.09, "close": 22.28, "volume": 10092.751, "close_time": 1752451199999, "quote_volume": 225098.29227, "trades": 2500, "taker_buy_base": 5224.587, "taker_buy_quote": 116470.99611 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 22.28, "high": 22.95, "low": 22.17, "close": 22.84, "volume": 12512.64, "close_time": 1752465599999, "quote_volume": 283188.09772, "trades": 3425, "taker_buy_base": 6555.928, "taker_buy_quote": 148504.3758 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 22.84, "high": 23.21, "low": 22.64, "close": 22.95, "volume": 19518.956, "close_time": 1752479999999, "quote_volume": 447460.69251, "trades": 5770, "taker_buy_base": 9305.628, "taker_buy_quote": 213374.68621 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 22.97, "high": 23.02, "low": 22.71, "close": 22.82, "volume": 22796.777, "close_time": 1752494399999, "quote_volume": 520669.71655, "trades": 4497, "taker_buy_base": 13627.606, "taker_buy_quote": 311015.75507 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 22.8, "high": 23.07, "low": 22.3, "close": 22.41, "volume": 14224.761, "close_time": 1752508799999, "quote_volume": 322698.59299, "trades": 4130, "taker_buy_base": 6248.615, "taker_buy_quote": 141976.88986 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 22.42, "high": 22.77, "low": 22.1, "close": 22.19, "volume": 14030.002, "close_time": 1752523199999, "quote_volume": 313719.48701, "trades": 4008, "taker_buy_base": 6107.207, "taker_buy_quote": 136664.28883 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 22.18, "high": 22.26, "low": 21.88, "close": 22.14, "volume": 7200.02, "close_time": 1752537599999, "quote_volume": 158912.85142, "trades": 2184, "taker_buy_base": 3437.969, "taker_buy_quote": 75918.56032 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 22.14, "high": 22.24, "low": 21.17, "close": 21.46, "volume": 15145.892, "close_time": 1752551999999, "quote_volume": 327633.22129, "trades": 3772, "taker_buy_base": 5483.288, "taker_buy_quote": 118709.67521 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 21.47, "high": 21.67, "low": 21.22, "close": 21.42, "volume": 12829.642, "close_time": 1752566399999, "quote_volume": 275540.89008, "trades": 2600, "taker_buy_base": 7032.446, "taker_buy_quote": 151077.70103 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 21.42, "high": 21.51, "low": 21.15, "close": 21.36, "volume": 12465.127, "close_time": 1752580799999, "quote_volume": 265611.29489, "trades": 2965, "taker_buy_base": 6516.337, "taker_buy_quote": 138970.61614 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 21.37, "high": 21.8, "low": 21.14, "close": 21.62, "volume": 22155.251, "close_time": 1752595199999, "quote_volume": 475674.81346, "trades": 5934, "taker_buy_base": 12804.734, "taker_buy_quote": 275050.93971 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 21.62, "high": 22.17, "low": 21.6, "close": 21.82, "volume": 15358.687, "close_time": 1752609599999, "quote_volume": 336447.86885, "trades": 3672, "taker_buy_base": 7553.8, "taker_buy_quote": 165473.79196 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 21.81, "high": 22.38, "low": 21.74, "close": 22.31, "volume": 7909.654, "close_time": 1752623999999, "quote_volume": 174991.95089, "trades": 2190, "taker_buy_base": 4166.343, "taker_buy_quote": 92218.42967 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 22.3, "high": 22.46, "low": 21.71, "close": 21.86, "volume": 12809.107, "close_time": 1752638399999, "quote_volume": 281850.02275, "trades": 4962, "taker_buy_base": 4928.654, "taker_buy_quote": 108591.12198 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 21.87, "high": 22.58, "low": 21.78, "close": 22.42, "volume": 13412.212, "close_time": 1752652799999, "quote_volume": 296706.80838, "trades": 3204, "taker_buy_base": 6793.431, "taker_buy_quote": 150514.87698 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 22.44, "high": 22.57, "low": 22.25, "close": 22.25, "volume": 9260.621, "close_time": 1752667199999, "quote_volume": 207415.71927, "trades": 2766, "taker_buy_base": 3733.836, "taker_buy_quote": 83647.44511 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 22.28, "high": 22.67, "low": 22.14, "close": 22.33, "volume": 19984.391, "close_time": 1752681599999, "quote_volume": 447061.38544, "trades": 4514, "taker_buy_base": 10430.491, "taker_buy_quote": 233469.6 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 22.34, "high": 22.88, "low": 22.24, "close": 22.73, "volume": 19417.25, "close_time": 1752695999999, "quote_volume": 439033.28278, "trades": 3185, "taker_buy_base": 7728.421, "taker_buy_quote": 174851.70345 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 22.71, "high": 23.08, "low": 22.54, "close": 22.69, "volume": 15646.713, "close_time": 1752710399999, "quote_volume": 357132.0499, "trades": 3101, "taker_buy_base": 7224.838, "taker_buy_quote": 164709.42255 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 22.68, "high": 22.87, "low": 22.25, "close": 22.36, "volume": 10077.891, "close_time": 1752724799999, "quote_volume": 227101.74771, "trades": 2796, "taker_buy_base": 3906.453, "taker_buy_quote": 88095.21923 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 22.36, "high": 22.83, "low": 22.26, "close": 22.65, "volume": 10914.501, "close_time": 1752739199999, "quote_volume": 246384.36362, "trades": 3524, "taker_buy_base": 3979.644, "taker_buy_quote": 89926.15146 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 22.65, "high": 22.99, "low": 22.54, "close": 22.74, "volume": 16042.748, "close_time": 1752753599999, "quote_volume": 365219.678, "trades": 3469, "taker_buy_base": 9725.777, "taker_buy_quote": 221550.46098 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 22.75, "high": 22.86, "low": 22.4, "close": 22.7, "volume": 9908.596, "close_time": 1752767999999, "quote_volume": 224771.94925, "trades": 2250, "taker_buy_base": 5384.647, "taker_buy_quote": 122206.56574 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 22.71, "high": 22.84, "low": 22.3, "close": 22.45, "volume": 16761.189, "close_time": 1752782399999, "quote_volume": 379184.24578, "trades": 3803, "taker_buy_base": 9744.942, "taker_buy_quote": 220638.27834 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 22.46, "high": 22.98, "low": 22.17, "close": 22.63, "volume": 18429.134, "close_time": 1752796799999, "quote_volume": 417159.76901, "trades": 3085, "taker_buy_base": 7848.452, "taker_buy_quote": 177753.59954 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 22.64, "high": 23.53, "low": 22.58, "close": 23.44, "volume": 20899.384, "close_time": 1752811199999, "quote_volume": 484329.75699, "trades": 3387, "taker_buy_base": 12822.225, "taker_buy_quote": 297241.77271 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 23.46, "high": 24.13, "low": 23.3, "close": 23.78, "volume": 42207.437, "close_time": 1752825599999, "quote_volume": 1007698.05136, "trades": 4670, "taker_buy_base": 19348.577, "taker_buy_quote": 461942.20927 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 23.79, "high": 24.93, "low": 23.35, "close": 24.5, "volume": 56183.043, "close_time": 1752839999999, "quote_volume": 1353840.6833, "trades": 7869, "taker_buy_base": 29422.106, "taker_buy_quote": 710542.5433 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 24.5, "high": 24.55, "low": 23.33, "close": 23.58, "volume": 37009.737, "close_time": 1752854399999, "quote_volume": 888039.63199, "trades": 5530, "taker_buy_base": 13263.426, "taker_buy_quote": 318039.24871 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 23.59, "high": 23.97, "low": 23.43, "close": 23.61, "volume": 11710.982, "close_time": 1752868799999, "quote_volume": 277725.46403, "trades": 2463, "taker_buy_base": 5866.399, "taker_buy_quote": 139230.1889 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 23.62, "high": 23.79, "low": 23.06, "close": 23.65, "volume": 14706.422, "close_time": 1752883199999, "quote_volume": 345817.91557, "trades": 2497, "taker_buy_base": 8353.22, "taker_buy_quote": 196696.06514 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 23.66, "high": 23.84, "low": 23.04, "close": 23.84, "volume": 13169.81, "close_time": 1752897599999, "quote_volume": 309464.6986, "trades": 2450, "taker_buy_base": 5833.767, "taker_buy_quote": 137391.29009 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 23.85, "high": 24.0, "low": 23.57, "close": 23.67, "volume": 8659.387, "close_time": 1752911999999, "quote_volume": 205887.70417, "trades": 1865, "taker_buy_base": 4060.569, "taker_buy_quote": 96535.51875 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 23.68, "high": 24.27, "low": 23.5, "close": 23.51, "volume": 15669.752, "close_time": 1752926399999, "quote_volume": 372885.48127, "trades": 3307, "taker_buy_base": 7911.377, "taker_buy_quote": 188203.52982 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 23.52, "high": 23.65, "low": 23.28, "close": 23.39, "volume": 7572.362, "close_time": 1752940799999, "quote_volume": 177453.89292, "trades": 1943, "taker_buy_base": 3346.391, "taker_buy_quote": 78469.62373 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 23.4, "high": 24.38, "low": 23.32, "close": 24.12, "volume": 17187.8, "close_time": 1752955199999, "quote_volume": 410376.11737, "trades": 3265, "taker_buy_base": 8715.822, "taker_buy_quote": 208111.74236 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 24.14, "high": 24.83, "low": 23.95, "close": 24.33, "volume": 21276.811, "close_time": 1752969599999, "quote_volume": 520437.49646, "trades": 3643, "taker_buy_base": 10771.89, "taker_buy_quote": 263951.43978 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 24.35, "high": 24.86, "low": 24.16, "close": 24.59, "volume": 22768.295, "close_time": 1752983999999, "quote_volume": 560297.33252, "trades": 4635, "taker_buy_base": 11587.603, "taker_buy_quote": 284920.52734 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 24.6, "high": 24.86, "low": 24.48, "close": 24.71, "volume": 10589.723, "close_time": 1752998399999, "quote_volume": 261565.86309, "trades": 2497, "taker_buy_base": 5547.462, "taker_buy_quote": 137153.94846 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 24.7, "high": 25.65, "low": 24.7, "close": 25.41, "volume": 36600.815, "close_time": 1753012799999, "quote_volume": 926593.33453, "trades": 5874, "taker_buy_base": 17697.899, "taker_buy_quote": 447614.75009 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 25.41, "high": 25.64, "low": 24.1, "close": 25.5, "volume": 33205.823, "close_time": 1753027199999, "quote_volume": 838688.64661, "trades": 4190, "taker_buy_base": 16590.247, "taker_buy_quote": 418949.0066 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 25.5, "high": 25.96, "low": 25.4, "close": 25.63, "volume": 25466.577, "close_time": 1753041599999, "quote_volume": 654870.8256, "trades": 3969, "taker_buy_base": 13637.614, "taker_buy_quote": 350722.03474 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 25.6, "high": 25.61, "low": 24.79, "close": 25.2, "volume": 16601.734, "close_time": 1753055999999, "quote_volume": 419459.83596, "trades": 2868, "taker_buy_base": 7997.646, "taker_buy_quote": 202221.84614 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 25.2, "high": 25.5, "low": 24.67, "close": 25.42, "volume": 18440.368, "close_time": 1753070399999, "quote_volume": 458935.3805, "trades": 2229, "taker_buy_base": 11009.023, "taker_buy_quote": 273643.78501 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 25.42, "high": 25.52, "low": 25.09, "close": 25.4, "volume": 11481.159, "close_time": 1753084799999, "quote_volume": 291322.63065, "trades": 2092, "taker_buy_base": 4527.17, "taker_buy_quote": 114931.65023 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 25.41, "high": 25.59, "low": 25.1, "close": 25.4, "volume": 17784.2, "close_time": 1753099199999, "quote_volume": 450709.2913, "trades": 2942, "taker_buy_base": 8709.342, "taker_buy_quote": 220752.9965 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 25.4, "high": 25.84, "low": 25.17, "close": 25.54, "volume": 22554.393, "close_time": 1753113599999, "quote_volume": 574615.81178, "trades": 3834, "taker_buy_base": 10939.826, "taker_buy_quote": 278810.49097 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 25.51, "high": 25.53, "low": 24.84, "close": 24.93, "volume": 17317.766, "close_time": 1753127999999, "quote_volume": 435920.18827, "trades": 3271, "taker_buy_base": 6090.487, "taker_buy_quote": 153370.01794 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 24.93, "high": 25.17, "low": 24.84, "close": 25.01, "volume": 9400.552, "close_time": 1753142399999, "quote_volume": 235652.15777, "trades": 1358, "taker_buy_base": 4804.311, "taker_buy_quote": 120532.36206 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 25.01, "high": 25.64, "low": 24.64, "close": 24.86, "volume": 22333.802, "close_time": 1753156799999, "quote_volume": 561491.5141, "trades": 3858, "taker_buy_base": 12274.225, "taker_buy_quote": 308762.40503 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 24.86, "high": 24.94, "low": 24.26, "close": 24.68, "volume": 16990.469, "close_time": 1753171199999, "quote_volume": 419190.50341, "trades": 3492, "taker_buy_base": 8592.557, "taker_buy_quote": 212146.17793 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 24.67, "high": 24.98, "low": 24.01, "close": 24.83, "volume": 19355.081, "close_time": 1753185599999, "quote_volume": 475775.33202, "trades": 4021, "taker_buy_base": 8148.635, "taker_buy_quote": 200646.70541 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 24.84, "high": 25.02, "low": 24.31, "close": 24.83, "volume": 12817.842, "close_time": 1753199999999, "quote_volume": 317189.00755, "trades": 2847, "taker_buy_base": 7429.368, "taker_buy_quote": 183964.65409 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 24.83, "high": 25.11, "low": 24.63, "close": 24.77, "volume": 9318.169, "close_time": 1753214399999, "quote_volume": 231833.57049, "trades": 2159, "taker_buy_base": 3994.301, "taker_buy_quote": 99374.86015 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 24.76, "high": 25.84, "low": 24.65, "close": 25.42, "volume": 17493.772, "close_time": 1753228799999, "quote_volume": 442368.6559, "trades": 2592, "taker_buy_base": 11504.491, "taker_buy_quote": 291346.77778 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 25.41, "high": 25.59, "low": 25.2, "close": 25.29, "volume": 9275.75, "close_time": 1753243199999, "quote_volume": 235633.34225, "trades": 1356, "taker_buy_base": 3642.872, "taker_buy_quote": 92542.1838 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 25.32, "high": 25.74, "low": 25.23, "close": 25.38, "volume": 9813.088, "close_time": 1753257599999, "quote_volume": 250470.22587, "trades": 1716, "taker_buy_base": 4712.298, "taker_buy_quote": 120339.65561 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 25.38, "high": 25.42, "low": 24.93, "close": 25.1, "volume": 10210.016, "close_time": 1753271999999, "quote_volume": 256723.3379, "trades": 1759, "taker_buy_base": 3813.784, "taker_buy_quote": 95956.937 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 25.09, "high": 25.16, "low": 23.92, "close": 24.38, "volume": 23237.032, "close_time": 1753286399999, "quote_volume": 567980.24057, "trades": 6010, "taker_buy_base": 9291.625, "taker_buy_quote": 226539.74746 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 24.41, "high": 24.49, "low": 23.45, "close": 23.77, "volume": 15422.878, "close_time": 1753300799999, "quote_volume": 367419.67594, "trades": 4009, "taker_buy_base": 7283.306, "taker_buy_quote": 173314.08786 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 23.77, "high": 23.88, "low": 22.89, "close": 23.27, "volume": 13980.947, "close_time": 1753315199999, "quote_volume": 326860.88831, "trades": 3906, "taker_buy_base": 6201.519, "taker_buy_quote": 145138.48299 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 23.28, "high": 23.6, "low": 22.99, "close": 23.34, "volume": 11937.695, "close_time": 1753329599999, "quote_volume": 278220.38348, "trades": 3686, "taker_buy_base": 5255.863, "taker_buy_quote": 122519.61949 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 23.35, "high": 23.47, "low": 21.94, "close": 22.54, "volume": 23789.998, "close_time": 1753343999999, "quote_volume": 536018.80356, "trades": 5695, "taker_buy_base": 9574.002, "taker_buy_quote": 215855.92786 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 22.53, "high": 22.94, "low": 22.44, "close": 22.87, "volume": 14967.108, "close_time": 1753358399999, "quote_volume": 341183.07246, "trades": 3217, "taker_buy_base": 5997.443, "taker_buy_quote": 136659.64783 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 22.86, "high": 23.36, "low": 22.51, "close": 23.12, "volume": 13164.548, "close_time": 1753372799999, "quote_volume": 302116.33228, "trades": 2487, "taker_buy_base": 6841.351, "taker_buy_quote": 157027.30368 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 23.13, "high": 23.18, "low": 22.65, "close": 22.95, "volume": 14106.88, "close_time": 1753387199999, "quote_volume": 323694.33936, "trades": 2795, "taker_buy_base": 7882.893, "taker_buy_quote": 180909.05136 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 22.93, "high": 23.23, "low": 22.69, "close": 22.78, "volume": 6944.517, "close_time": 1753401599999, "quote_volume": 159195.39513, "trades": 1428, "taker_buy_base": 3340.418, "taker_buy_quote": 76594.09501 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 22.79, "high": 22.79, "low": 22.09, "close": 22.37, "volume": 9521.093, "close_time": 1753415999999, "quote_volume": 213916.90719, "trades": 2399, "taker_buy_base": 2481.933, "taker_buy_quote": 55865.7685 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 22.36, "high": 22.69, "low": 22.2, "close": 22.41, "volume": 9610.147, "close_time": 1753430399999, "quote_volume": 215268.31345, "trades": 1896, "taker_buy_base": 5286.496, "taker_buy_quote": 118334.36708 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 22.4, "high": 23.04, "low": 22.37, "close": 22.95, "volume": 7984.096, "close_time": 1753444799999, "quote_volume": 181518.3038, "trades": 1803, "taker_buy_base": 4729.967, "taker_buy_quote": 107476.2913 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 22.96, "high": 23.06, "low": 22.15, "close": 22.42, "volume": 12171.133, "close_time": 1753459199999, "quote_volume": 275522.25748, "trades": 2592, "taker_buy_base": 5388.335, "taker_buy_quote": 122029.13309 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 22.38, "high": 22.68, "low": 22.07, "close": 22.24, "volume": 20853.376, "close_time": 1753473599999, "quote_volume": 464852.96938, "trades": 3830, "taker_buy_base": 7985.538, "taker_buy_quote": 178117.60863 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 22.25, "high": 22.81, "low": 22.23, "close": 22.75, "volume": 7105.743, "close_time": 1753487999999, "quote_volume": 160331.15426, "trades": 1756, "taker_buy_base": 2287.121, "taker_buy_quote": 51538.89767 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 22.75, "high": 22.81, "low": 22.56, "close": 22.67, "volume": 8762.212, "close_time": 1753502399999, "quote_volume": 198959.57981, "trades": 1460, "taker_buy_base": 3606.905, "taker_buy_quote": 81918.83902 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 22.66, "high": 22.71, "low": 22.38, "close": 22.47, "volume": 11572.036, "close_time": 1753516799999, "quote_volume": 261095.57815, "trades": 2438, "taker_buy_base": 4737.511, "taker_buy_quote": 106988.2378 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 22.46, "high": 22.7, "low": 22.26, "close": 22.43, "volume": 22705.105, "close_time": 1753531199999, "quote_volume": 510493.84971, "trades": 5239, "taker_buy_base": 8367.429, "taker_buy_quote": 188402.1253 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 22.42, "high": 22.64, "low": 22.33, "close": 22.6, "volume": 11987.329, "close_time": 1753545599999, "quote_volume": 269713.66225, "trades": 2175, "taker_buy_base": 6249.938, "taker_buy_quote": 140676.62518 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 22.6, "high": 22.98, "low": 22.48, "close": 22.91, "volume": 12159.093, "close_time": 1753559999999, "quote_volume": 276203.27045, "trades": 2119, "taker_buy_base": 5333.815, "taker_buy_quote": 121183.40673 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 22.92, "high": 22.93, "low": 22.42, "close": 22.48, "volume": 11506.108, "close_time": 1753574399999, "quote_volume": 261558.57754, "trades": 1707, "taker_buy_base": 3006.385, "taker_buy_quote": 68295.08228 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 22.5, "high": 22.76, "low": 22.32, "close": 22.59, "volume": 5738.975, "close_time": 1753588799999, "quote_volume": 129558.6823, "trades": 1080, "taker_buy_base": 2297.9, "taker_buy_quote": 51896.83119 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 22.6, "high": 22.92, "low": 22.58, "close": 22.79, "volume": 16144.994, "close_time": 1753603199999, "quote_volume": 368640.19698, "trades": 1999, "taker_buy_base": 4694.538, "taker_buy_quote": 107079.25803 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 22.79, "high": 22.84, "low": 22.54, "close": 22.66, "volume": 8430.802, "close_time": 1753617599999, "quote_volume": 191369.26991, "trades": 1591, "taker_buy_base": 4636.791, "taker_buy_quote": 105335.07545 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 22.68, "high": 22.81, "low": 22.49, "close": 22.68, "volume": 18929.334, "close_time": 1753631999999, "quote_volume": 428726.41161, "trades": 2252, "taker_buy_base": 7560.962, "taker_buy_quote": 171082.95038 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 22.69, "high": 23.08, "low": 22.67, "close": 22.91, "volume": 12977.647, "close_time": 1753646399999, "quote_volume": 297386.81764, "trades": 2048, "taker_buy_base": 6531.975, "taker_buy_quote": 149792.07361 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 22.92, "high": 23.28, "low": 22.82, "close": 23.17, "volume": 6909.809, "close_time": 1753660799999, "quote_volume": 159406.84261, "trades": 1698, "taker_buy_base": 3733.564, "taker_buy_quote": 86220.12401 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 23.18, "high": 23.55, "low": 23.1, "close": 23.47, "volume": 18350.706, "close_time": 1753675199999, "quote_volume": 428190.89443, "trades": 2904, "taker_buy_base": 8735.944, "taker_buy_quote": 203837.73445 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 23.47, "high": 23.74, "low": 23.35, "close": 23.55, "volume": 16336.645, "close_time": 1753689599999, "quote_volume": 385402.36141, "trades": 2121, "taker_buy_base": 7146.118, "taker_buy_quote": 168590.00258 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 23.55, "high": 23.6, "low": 23.25, "close": 23.39, "volume": 11422.563, "close_time": 1753703999999, "quote_volume": 267757.7789, "trades": 2138, "taker_buy_base": 3899.724, "taker_buy_quote": 91404.12027 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 23.38, "high": 23.39, "low": 22.36, "close": 22.54, "volume": 15148.758, "close_time": 1753718399999, "quote_volume": 346300.81847, "trades": 3847, "taker_buy_base": 7095.874, "taker_buy_quote": 162009.50678 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 22.55, "high": 22.55, "low": 21.76, "close": 22.01, "volume": 22212.89, "close_time": 1753732799999, "quote_volume": 492652.44873, "trades": 3653, "taker_buy_base": 12293.722, "taker_buy_quote": 272924.80047 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 22.01, "high": 22.05, "low": 21.62, "close": 21.72, "volume": 9554.141, "close_time": 1753747199999, "quote_volume": 208459.87629, "trades": 1666, "taker_buy_base": 3672.255, "taker_buy_quote": 80196.05985 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 21.73, "high": 21.87, "low": 21.3, "close": 21.61, "volume": 19683.132, "close_time": 1753761599999, "quote_volume": 424962.5704, "trades": 2557, "taker_buy_base": 9029.045, "taker_buy_quote": 194964.41662 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 21.61, "high": 22.07, "low": 21.46, "close": 22.05, "volume": 7597.246, "close_time": 1753775999999, "quote_volume": 164944.91545, "trades": 1318, "taker_buy_base": 5232.973, "taker_buy_quote": 113620.22432 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 22.04, "high": 22.08, "low": 21.48, "close": 21.66, "volume": 10211.412, "close_time": 1753790399999, "quote_volume": 222103.08905, "trades": 1952, "taker_buy_base": 5060.142, "taker_buy_quote": 109848.64003 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 21.67, "high": 21.99, "low": 21.21, "close": 21.34, "volume": 14281.085, "close_time": 1753804799999, "quote_volume": 308039.0394, "trades": 3273, "taker_buy_base": 7919.185, "taker_buy_quote": 171122.4859 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 21.35, "high": 21.35, "low": 20.97, "close": 21.05, "volume": 24562.666, "close_time": 1753819199999, "quote_volume": 519929.66502, "trades": 3315, "taker_buy_base": 12538.361, "taker_buy_quote": 265548.71837 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 21.05, "high": 21.3, "low": 20.89, "close": 21.21, "volume": 14289.619, "close_time": 1753833599999, "quote_volume": 301853.00449, "trades": 2217, "taker_buy_base": 7409.655, "taker_buy_quote": 156524.58226 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 21.21, "high": 21.25, "low": 20.83, "close": 21.16, "volume": 7475.107, "close_time": 1753847999999, "quote_volume": 156976.27836, "trades": 1142, "taker_buy_base": 2641.073, "taker_buy_quote": 55589.09436 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 21.11, "high": 21.17, "low": 20.91, "close": 21.09, "volume": 7183.716, "close_time": 1753862399999, "quote_volume": 151280.15297, "trades": 1395, "taker_buy_base": 3918.019, "taker_buy_quote": 82578.96839 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 21.08, "high": 21.23, "low": 20.6, "close": 20.7, "volume": 19202.733, "close_time": 1753876799999, "quote_volume": 402244.66307, "trades": 4030, "taker_buy_base": 8134.11, "taker_buy_quote": 170300.63027 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 20.69, "high": 21.1, "low": 20.56, "close": 21.03, "volume": 17017.804, "close_time": 1753891199999, "quote_volume": 353399.31065, "trades": 3680, "taker_buy_base": 8425.59, "taker_buy_quote": 175045.30157 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 21.03, "high": 21.33, "low": 20.29, "close": 21.02, "volume": 25605.019, "close_time": 1753905599999, "quote_volume": 534200.14592, "trades": 5493, "taker_buy_base": 13440.116, "taker_buy_quote": 280427.45437 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 21.03, "high": 21.43, "low": 20.96, "close": 21.34, "volume": 11424.817, "close_time": 1753919999999, "quote_volume": 241848.39519, "trades": 2564, "taker_buy_base": 6103.662, "taker_buy_quote": 129329.70078 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 21.36, "high": 21.68, "low": 21.28, "close": 21.64, "volume": 8111.515, "close_time": 1753934399999, "quote_volume": 174632.16649, "trades": 1597, "taker_buy_base": 4073.463, "taker_buy_quote": 87743.55547 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 21.66, "high": 22.0, "low": 21.66, "close": 21.84, "volume": 10302.901, "close_time": 1753948799999, "quote_volume": 224772.95949, "trades": 2114, "taker_buy_base": 4854.558, "taker_buy_quote": 105933.35055 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 21.84, "high": 21.94, "low": 21.65, "close": 21.7, "volume": 10742.104, "close_time": 1753963199999, "quote_volume": 234702.39907, "trades": 2679, "taker_buy_base": 3806.339, "taker_buy_quote": 83201.22011 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 21.71, "high": 21.73, "low": 21.11, "close": 21.4, "volume": 19079.732, "close_time": 1753977599999, "quote_volume": 406086.57565, "trades": 3531, "taker_buy_base": 13692.301, "taker_buy_quote": 291213.85648 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 21.4, "high": 21.68, "low": 21.03, "close": 21.09, "volume": 13777.121, "close_time": 1753991999999, "quote_volume": 295164.4156, "trades": 2522, "taker_buy_base": 6036.003, "taker_buy_quote": 129150.99376 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 21.1, "high": 21.15, "low": 20.45, "close": 20.54, "volume": 9802.9, "close_time": 1754006399999, "quote_volume": 203816.97849, "trades": 2858, "taker_buy_base": 5244.947, "taker_buy_quote": 109261.26557 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 20.55, "high": 20.79, "low": 20.17, "close": 20.73, "volume": 12537.167, "close_time": 1754020799999, "quote_volume": 256749.77144, "trades": 3746, "taker_buy_base": 7402.482, "taker_buy_quote": 151878.74508 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 20.72, "high": 20.72, "low": 20.38, "close": 20.55, "volume": 10982.201, "close_time": 1754035199999, "quote_volume": 225485.10595, "trades": 3517, "taker_buy_base": 4468.081, "taker_buy_quote": 91746.0594 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 20.55, "high": 20.61, "low": 20.0, "close": 20.59, "volume": 29567.429, "close_time": 1754049599999, "quote_volume": 600763.29385, "trades": 3992, "taker_buy_base": 14096.455, "taker_buy_quote": 286664.29379 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 20.59, "high": 20.91, "low": 20.19, "close": 20.82, "volume": 20607.109, "close_time": 1754063999999, "quote_volume": 425645.34572, "trades": 4032, "taker_buy_base": 11896.475, "taker_buy_quote": 245819.81769 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 20.81, "high": 20.92, "low": 20.44, "close": 20.73, "volume": 13260.916, "close_time": 1754078399999, "quote_volume": 274311.63778, "trades": 2464, "taker_buy_base": 6313.343, "taker_buy_quote": 130733.59183 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 20.73, "high": 20.85, "low": 20.02, "close": 20.39, "volume": 20095.809, "close_time": 1754092799999, "quote_volume": 411051.49633, "trades": 4121, "taker_buy_base": 9644.832, "taker_buy_quote": 197287.89478 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 20.39, "high": 20.56, "low": 20.31, "close": 20.5, "volume": 3850.026, "close_time": 1754107199999, "quote_volume": 78749.7948, "trades": 794, "taker_buy_base": 1468.569, "taker_buy_quote": 30046.75026 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 20.52, "high": 20.61, "low": 19.99, "close": 20.45, "volume": 20872.569, "close_time": 1754121599999, "quote_volume": 422306.8412, "trades": 1871, "taker_buy_base": 10743.177, "taker_buy_quote": 217258.70025 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 20.46, "high": 20.49, "low": 20.07, "close": 20.3, "volume": 9147.359, "close_time": 1754135999999, "quote_volume": 185264.68059, "trades": 1457, "taker_buy_base": 3742.67, "taker_buy_quote": 75852.61262 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 20.3, "high": 20.45, "low": 20.02, "close": 20.08, "volume": 15120.28, "close_time": 1754150399999, "quote_volume": 304699.30365, "trades": 1851, "taker_buy_base": 4891.389, "taker_buy_quote": 98700.57949 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 20.07, "high": 20.25, "low": 19.76, "close": 19.92, "volume": 13089.185, "close_time": 1754164799999, "quote_volume": 261755.89633, "trades": 2103, "taker_buy_base": 6124.873, "taker_buy_quote": 122557.03488 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 19.93, "high": 20.16, "low": 19.91, "close": 20.06, "volume": 6200.209, "close_time": 1754179199999, "quote_volume": 124314.53053, "trades": 1067, "taker_buy_base": 3402.987, "taker_buy_quote": 68285.54651 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 20.06, "high": 20.3, "low": 19.87, "close": 20.24, "volume": 6372.951, "close_time": 1754193599999, "quote_volume": 128506.50429, "trades": 1240, "taker_buy_base": 2402.76, "taker_buy_quote": 48345.30939 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 20.23, "high": 20.31, "low": 20.13, "close": 20.29, "volume": 8293.172, "close_time": 1754207999999, "quote_volume": 167803.60221, "trades": 1169, "taker_buy_base": 2377.815, "taker_buy_quote": 48145.20471 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 20.28, "high": 20.64, "low": 20.23, "close": 20.53, "volume": 7889.132, "close_time": 1754222399999, "quote_volume": 161186.14902, "trades": 1255, "taker_buy_base": 3927.784, "taker_buy_quote": 80226.33154 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 20.52, "high": 20.61, "low": 20.37, "close": 20.48, "volume": 8292.998, "close_time": 1754236799999, "quote_volume": 169946.08446, "trades": 1685, "taker_buy_base": 4511.303, "taker_buy_quote": 92554.23501 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 20.49, "high": 20.56, "low": 20.32, "close": 20.46, "volume": 5859.334, "close_time": 1754251199999, "quote_volume": 119693.45735, "trades": 1034, "taker_buy_base": 2964.131, "taker_buy_quote": 60607.72208 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 20.46, "high": 20.75, "low": 20.41, "close": 20.64, "volume": 7770.997, "close_time": 1754265599999, "quote_volume": 159881.95173, "trades": 1307, "taker_buy_base": 3956.008, "taker_buy_quote": 81436.27098 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 20.64, "high": 20.9, "low": 20.54, "close": 20.75, "volume": 3682.576, "close_time": 1754279999999, "quote_volume": 76438.95246, "trades": 807, "taker_buy_base": 1829.802, "taker_buy_quote": 37970.67241 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 20.76, "high": 20.98, "low": 20.73, "close": 20.96, "volume": 6461.58, "close_time": 1754294399999, "quote_volume": 134782.21452, "trades": 899, "taker_buy_base": 2452.614, "taker_buy_quote": 51130.303 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 20.95, "high": 20.99, "low": 20.7, "close": 20.8, "volume": 4695.358, "close_time": 1754308799999, "quote_volume": 97722.26772, "trades": 773, "taker_buy_base": 1811.394, "taker_buy_quote": 37701.80873 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 20.81, "high": 21.23, "low": 20.74, "close": 21.15, "volume": 14832.608, "close_time": 1754323199999, "quote_volume": 312194.07146, "trades": 1708, "taker_buy_base": 6763.208, "taker_buy_quote": 142405.77099 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 21.14, "high": 21.42, "low": 21.08, "close": 21.17, "volume": 17762.925, "close_time": 1754337599999, "quote_volume": 377669.75657, "trades": 2510, "taker_buy_base": 10338.856, "taker_buy_quote": 219994.4063 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 21.15, "high": 21.91, "low": 21.13, "close": 21.78, "volume": 20458.352, "close_time": 1754351999999, "quote_volume": 439949.47042, "trades": 2842, "taker_buy_base": 14766.896, "taker_buy_quote": 317590.67167 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 21.78, "high": 21.78, "low": 21.33, "close": 21.33, "volume": 8531.092, "close_time": 1754366399999, "quote_volume": 184006.11915, "trades": 1070, "taker_buy_base": 3720.279, "taker_buy_quote": 80269.68894 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 21.32, "high": 21.42, "low": 21.0, "close": 21.07, "volume": 17983.121, "close_time": 1754380799999, "quote_volume": 381848.40779, "trades": 2562, "taker_buy_base": 7872.63, "taker_buy_quote": 167325.12719 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 21.04, "high": 21.68, "low": 20.99, "close": 21.58, "volume": 17613.93, "close_time": 1754395199999, "quote_volume": 377410.22773, "trades": 2159, "taker_buy_base": 9768.539, "taker_buy_quote": 209312.9859 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 21.58, "high": 21.63, "low": 20.73, "close": 20.86, "volume": 23267.592, "close_time": 1754409599999, "quote_volume": 492853.81844, "trades": 3633, "taker_buy_base": 10107.184, "taker_buy_quote": 214435.11369 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 20.86, "high": 21.01, "low": 20.78, "close": 20.91, "volume": 10511.455, "close_time": 1754423999999, "quote_volume": 219695.38458, "trades": 1823, "taker_buy_base": 4964.643, "taker_buy_quote": 103767.83817 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 20.91, "high": 21.15, "low": 20.75, "close": 21.11, "volume": 11179.999, "close_time": 1754438399999, "quote_volume": 234845.71836, "trades": 2801, "taker_buy_base": 6183.217, "taker_buy_quote": 129921.63948 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 21.11, "high": 21.13, "low": 20.69, "close": 20.77, "volume": 5038.06, "close_time": 1754452799999, "quote_volume": 105226.68388, "trades": 838, "taker_buy_base": 2074.942, "taker_buy_quote": 43279.20919 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 20.75, "high": 21.08, "low": 20.61, "close": 21.06, "volume": 10587.046, "close_time": 1754467199999, "quote_volume": 220833.18708, "trades": 1596, "taker_buy_base": 4475.261, "taker_buy_quote": 93383.10553 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 21.07, "high": 21.16, "low": 20.85, "close": 20.94, "volume": 11431.207, "close_time": 1754481599999, "quote_volume": 239903.55862, "trades": 1985, "taker_buy_base": 4434.538, "taker_buy_quote": 93150.60836 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 20.95, "high": 21.46, "low": 20.79, "close": 21.46, "volume": 15446.235, "close_time": 1754495999999, "quote_volume": 326202.04246, "trades": 2496, "taker_buy_base": 7811.837, "taker_buy_quote": 165230.59786 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 21.45, "high": 21.5, "low": 21.2, "close": 21.32, "volume": 10022.225, "close_time": 1754510399999, "quote_volume": 214003.76445, "trades": 1452, "taker_buy_base": 5945.229, "taker_buy_quote": 127015.49802 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 21.33, "high": 21.33, "low": 21.06, "close": 21.11, "volume": 3368.84, "close_time": 1754524799999, "quote_volume": 71314.51815, "trades": 800, "taker_buy_base": 1268.816, "taker_buy_quote": 26866.84458 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 21.11, "high": 21.27, "low": 20.94, "close": 20.94, "volume": 4357.012, "close_time": 1754539199999, "quote_volume": 91872.6974, "trades": 694, "taker_buy_base": 1675.796, "taker_buy_quote": 35366.48129 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 20.93, "high": 21.15, "low": 20.92, "close": 21.07, "volume": 5595.253, "close_time": 1754553599999, "quote_volume": 117867.23365, "trades": 802, "taker_buy_base": 2507.283, "taker_buy_quote": 52826.02218 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 21.09, "high": 21.53, "low": 21.06, "close": 21.53, "volume": 10624.103, "close_time": 1754567999999, "quote_volume": 226139.74704, "trades": 1681, "taker_buy_base": 7200.879, "taker_buy_quote": 153185.27182 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 21.54, "high": 21.71, "low": 21.42, "close": 21.67, "volume": 12389.275, "close_time": 1754582399999, "quote_volume": 267193.62793, "trades": 1844, "taker_buy_base": 7615.053, "taker_buy_quote": 164253.6748 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 21.67, "high": 21.87, "low": 21.29, "close": 21.87, "volume": 10076.14, "close_time": 1754596799999, "quote_volume": 217873.27353, "trades": 1624, "taker_buy_base": 5213.618, "taker_buy_quote": 112871.94192 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 21.88, "high": 21.98, "low": 21.79, "close": 21.96, "volume": 8132.443, "close_time": 1754611199999, "quote_volume": 177921.03604, "trades": 1402, "taker_buy_base": 3531.659, "taker_buy_quote": 77274.60628 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 21.97, "high": 22.44, "low": 21.78, "close": 22.23, "volume": 20766.78, "close_time": 1754625599999, "quote_volume": 459944.00643, "trades": 3741, "taker_buy_base": 12433.346, "taker_buy_quote": 275643.78071 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 22.24, "high": 22.37, "low": 21.88, "close": 22.13, "volume": 15284.738, "close_time": 1754639999999, "quote_volume": 337329.40182, "trades": 3066, "taker_buy_base": 6034.633, "taker_buy_quote": 133327.62424 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 22.14, "high": 22.23, "low": 21.89, "close": 22.22, "volume": 10832.147, "close_time": 1754654399999, "quote_volume": 238923.78782, "trades": 2179, "taker_buy_base": 5576.98, "taker_buy_quote": 123108.42404 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 22.21, "high": 22.94, "low": 21.94, "close": 22.39, "volume": 23707.68, "close_time": 1754668799999, "quote_volume": 533979.41218, "trades": 4069, "taker_buy_base": 14027.785, "taker_buy_quote": 316882.89481 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 22.39, "high": 22.76, "low": 22.37, "close": 22.71, "volume": 11877.494, "close_time": 1754683199999, "quote_volume": 268787.18928, "trades": 1739, "taker_buy_base": 5681.307, "taker_buy_quote": 128644.07052 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 22.72, "high": 22.74, "low": 22.49, "close": 22.59, "volume": 5021.623, "close_time": 1754697599999, "quote_volume": 113620.81719, "trades": 1031, "taker_buy_base": 2487.528, "taker_buy_quote": 56318.24414 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 22.59, "high": 22.74, "low": 22.53, "close": 22.64, "volume": 4652.377, "close_time": 1754711999999, "quote_volume": 105323.42235, "trades": 783, "taker_buy_base": 2199.768, "taker_buy_quote": 49848.42122 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 22.65, "high": 23.13, "low": 22.63, "close": 23.04, "volume": 17355.001, "close_time": 1754726399999, "quote_volume": 398606.16632, "trades": 3406, "taker_buy_base": 8501.234, "taker_buy_quote": 195322.80601 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 23.03, "high": 23.18, "low": 22.92, "close": 23.03, "volume": 8674.695, "close_time": 1754740799999, "quote_volume": 200113.88744, "trades": 1891, "taker_buy_base": 4149.792, "taker_buy_quote": 95763.90677 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 23.06, "high": 23.21, "low": 22.98, "close": 23.13, "volume": 14585.386, "close_time": 1754755199999, "quote_volume": 336363.55424, "trades": 2558, "taker_buy_base": 5608.058, "taker_buy_quote": 129452.30793 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 23.13, "high": 23.23, "low": 23.05, "close": 23.16, "volume": 12514.048, "close_time": 1754769599999, "quote_volume": 289673.31248, "trades": 2553, "taker_buy_base": 4313.582, "taker_buy_quote": 99911.52457 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 23.17, "high": 23.29, "low": 23.0, "close": 23.19, "volume": 20061.037, "close_time": 1754783999999, "quote_volume": 465124.27304, "trades": 3202, "taker_buy_base": 8283.032, "taker_buy_quote": 191951.92395 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 23.2, "high": 23.46, "low": 23.13, "close": 23.4, "volume": 18134.386, "close_time": 1754798399999, "quote_volume": 422735.32244, "trades": 3185, "taker_buy_base": 7469.203, "taker_buy_quote": 174266.32216 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 23.36, "high": 23.52, "low": 22.75, "close": 22.83, "volume": 19801.771, "close_time": 1754812799999, "quote_volume": 459420.46233, "trades": 4765, "taker_buy_base": 10145.29, "taker_buy_quote": 236000.37924 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 22.81, "high": 23.05, "low": 22.57, "close": 22.71, "volume": 12643.17, "close_time": 1754827199999, "quote_volume": 288344.72596, "trades": 2027, "taker_buy_base": 6201.167, "taker_buy_quote": 141457.41698 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 22.69, "high": 23.0, "low": 22.5, "close": 22.91, "volume": 8254.786, "close_time": 1754841599999, "quote_volume": 187842.99148, "trades": 1958, "taker_buy_base": 4234.286, "taker_buy_quote": 96388.17536 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 22.91, "high": 23.4, "low": 22.88, "close": 23.21, "volume": 17124.437, "close_time": 1754855999999, "quote_volume": 396497.75707, "trades": 2147, "taker_buy_base": 8676.458, "taker_buy_quote": 200771.25779 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 23.23, "high": 23.26, "low": 22.82, "close": 23.07, "volume": 9731.554, "close_time": 1754870399999, "quote_volume": 224539.02005, "trades": 1590, "taker_buy_base": 5100.17, "taker_buy_quote": 117697.99396 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 23.08, "high": 23.66, "low": 23.0, "close": 23.62, "volume": 15527.18, "close_time": 1754884799999, "quote_volume": 364499.85906, "trades": 2222, "taker_buy_base": 9129.883, "taker_buy_quote": 214377.30928 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 23.64, "high": 23.76, "low": 23.13, "close": 23.19, "volume": 11687.106, "close_time": 1754899199999, "quote_volume": 274555.20325, "trades": 1858, "taker_buy_base": 5501.322, "taker_buy_quote": 129485.88206 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 23.2, "high": 23.46, "low": 22.45, "close": 22.53, "volume": 16534.76, "close_time": 1754913599999, "quote_volume": 380404.62594, "trades": 2728, "taker_buy_base": 6315.642, "taker_buy_quote": 145357.91038 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 22.51, "high": 23.52, "low": 22.35, "close": 23.29, "volume": 34920.099, "close_time": 1754927999999, "quote_volume": 803403.85392, "trades": 5799, "taker_buy_base": 19999.359, "taker_buy_quote": 460270.40314 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 23.28, "high": 23.47, "low": 22.97, "close": 23.05, "volume": 14597.483, "close_time": 1754942399999, "quote_volume": 339074.33277, "trades": 2393, "taker_buy_base": 8465.279, "taker_buy_quote": 196812.02157 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 23.07, "high": 23.26, "low": 22.47, "close": 22.59, "volume": 14003.02, "close_time": 1754956799999, "quote_volume": 319747.8649, "trades": 1987, "taker_buy_base": 5887.727, "taker_buy_quote": 134792.60079 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 22.56, "high": 22.87, "low": 22.45, "close": 22.68, "volume": 4373.997, "close_time": 1754971199999, "quote_volume": 99115.65995, "trades": 756, "taker_buy_base": 2166.12, "taker_buy_quote": 49100.1738 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 22.64, "high": 22.79, "low": 22.29, "close": 22.6, "volume": 8109.558, "close_time": 1754985599999, "quote_volume": 182765.93092, "trades": 1101, "taker_buy_base": 4005.388, "taker_buy_quote": 90371.32453 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 22.61, "high": 22.63, "low": 22.09, "close": 22.46, "volume": 13596.956, "close_time": 1754999999999, "quote_volume": 303720.36783, "trades": 1380, "taker_buy_base": 5379.417, "taker_buy_quote": 120244.81303 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 22.45, "high": 23.28, "low": 22.4, "close": 23.27, "volume": 13384.771, "close_time": 1755014399999, "quote_volume": 306262.13714, "trades": 2056, "taker_buy_base": 7376.68, "taker_buy_quote": 168758.58813 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 23.27, "high": 23.64, "low": 23.22, "close": 23.57, "volume": 21924.798, "close_time": 1755028799999, "quote_volume": 514439.89948, "trades": 2753, "taker_buy_base": 13709.258, "taker_buy_quote": 321861.5163 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 23.57, "high": 23.73, "low": 23.23, "close": 23.42, "volume": 20343.021, "close_time": 1755043199999, "quote_volume": 478279.44117, "trades": 3428, "taker_buy_base": 11266.014, "taker_buy_quote": 265024.76003 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 23.43, "high": 23.61, "low": 23.15, "close": 23.43, "volume": 9508.656, "close_time": 1755057599999, "quote_volume": 222009.01921, "trades": 1895, "taker_buy_base": 4625.132, "taker_buy_quote": 107942.36793 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 23.42, "high": 23.61, "low": 23.09, "close": 23.48, "volume": 8965.832, "close_time": 1755071999999, "quote_volume": 209230.72734, "trades": 1869, "taker_buy_base": 4330.071, "taker_buy_quote": 101141.32375 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 23.47, "high": 24.02, "low": 23.47, "close": 23.85, "volume": 22666.13, "close_time": 1755086399999, "quote_volume": 538906.8561, "trades": 3542, "taker_buy_base": 11025.921, "taker_buy_quote": 262342.2201 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 23.85, "high": 24.05, "low": 23.52, "close": 23.71, "volume": 20150.614, "close_time": 1755100799999, "quote_volume": 479583.76558, "trades": 3256, "taker_buy_base": 9913.87, "taker_buy_quote": 236108.7614 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 23.72, "high": 23.86, "low": 23.52, "close": 23.77, "volume": 7156.24, "close_time": 1755115199999, "quote_volume": 169686.38329, "trades": 1386, "taker_buy_base": 3458.499, "taker_buy_quote": 82004.37921 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 23.77, "high": 24.0, "low": 23.6, "close": 23.89, "volume": 8776.226, "close_time": 1755129599999, "quote_volume": 208677.30486, "trades": 1320, "taker_buy_base": 3585.753, "taker_buy_quote": 85286.84783 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 23.89, "high": 24.25, "low": 23.73, "close": 24.17, "volume": 14083.929, "close_time": 1755143999999, "quote_volume": 338747.09928, "trades": 1773, "taker_buy_base": 6665.404, "taker_buy_quote": 160333.27309 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 24.17, "high": 24.19, "low": 23.56, "close": 23.66, "volume": 9708.243, "close_time": 1755158399999, "quote_volume": 231111.06779, "trades": 1597, "taker_buy_base": 3571.049, "taker_buy_quote": 85065.78159 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 23.7, "high": 23.7, "low": 23.2, "close": 23.28, "volume": 13071.176, "close_time": 1755172799999, "quote_volume": 305546.09341, "trades": 1988, "taker_buy_base": 6529.164, "taker_buy_quote": 152581.40577 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 23.28, "high": 23.37, "low": 22.0, "close": 22.6, "volume": 31475.494, "close_time": 1755187199999, "quote_volume": 712822.78576, "trades": 7176, "taker_buy_base": 15823.516, "taker_buy_quote": 358399.3732 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 22.58, "high": 22.58, "low": 22.0, "close": 22.25, "volume": 26516.948, "close_time": 1755201599999, "quote_volume": 590359.96337, "trades": 2701, "taker_buy_base": 11041.013, "taker_buy_quote": 246461.48892 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 22.25, "high": 22.35, "low": 21.92, "close": 22.21, "volume": 10183.323, "close_time": 1755215999999, "quote_volume": 226273.02266, "trades": 1090, "taker_buy_base": 3467.024, "taker_buy_quote": 76947.42312 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 22.22, "high": 22.48, "low": 22.05, "close": 22.42, "volume": 3530.277, "close_time": 1755230399999, "quote_volume": 78581.4221, "trades": 727, "taker_buy_base": 1919.987, "taker_buy_quote": 42696.76697 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 22.42, "high": 22.74, "low": 22.35, "close": 22.53, "volume": 10311.337, "close_time": 1755244799999, "quote_volume": 233106.11219, "trades": 1274, "taker_buy_base": 4663.366, "taker_buy_quote": 105354.04101 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 22.53, "high": 22.64, "low": 22.33, "close": 22.38, "volume": 5588.605, "close_time": 1755259199999, "quote_volume": 125620.70184, "trades": 893, "taker_buy_base": 2855.495, "taker_buy_quote": 64209.08231 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 22.38, "high": 22.63, "low": 21.72, "close": 21.79, "volume": 12553.874, "close_time": 1755273599999, "quote_volume": 278401.89448, "trades": 2468, "taker_buy_base": 4963.51, "taker_buy_quote": 110241.50771 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 21.77, "high": 22.12, "low": 21.54, "close": 21.87, "volume": 13223.993, "close_time": 1755287999999, "quote_volume": 288885.13343, "trades": 2407, "taker_buy_base": 6843.38, "taker_buy_quote": 149501.86773 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 21.88, "high": 22.39, "low": 21.83, "close": 22.26, "volume": 6961.684, "close_time": 1755302399999, "quote_volume": 153675.10141, "trades": 1336, "taker_buy_base": 3297.043, "taker_buy_quote": 72795.80867 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 22.28, "high": 22.51, "low": 22.27, "close": 22.35, "volume": 2197.371, "close_time": 1755316799999, "quote_volume": 49235.47962, "trades": 502, "taker_buy_base": 1153.698, "taker_buy_quote": 25865.93942 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 22.35, "high": 22.52, "low": 22.32, "close": 22.48, "volume": 3971.372, "close_time": 1755331199999, "quote_volume": 89095.43333, "trades": 537, "taker_buy_base": 1550.661, "taker_buy_quote": 34804.88981 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 22.47, "high": 22.65, "low": 22.31, "close": 22.46, "volume": 12033.923, "close_time": 1755345599999, "quote_volume": 270769.51456, "trades": 1377, "taker_buy_base": 5026.49, "taker_buy_quote": 113205.45538 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 22.48, "high": 23.11, "low": 22.42, "close": 23.08, "volume": 16430.76, "close_time": 1755359999999, "quote_volume": 374628.5392, "trades": 1742, "taker_buy_base": 11078.61, "taker_buy_quote": 252736.0471 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 23.08, "high": 23.5, "low": 23.05, "close": 23.35, "volume": 15766.222, "close_time": 1755374399999, "quote_volume": 367073.90428, "trades": 2374, "taker_buy_base": 6846.866, "taker_buy_quote": 159432.76192 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 23.34, "high": 23.48, "low": 23.12, "close": 23.24, "volume": 7565.925, "close_time": 1755388799999, "quote_volume": 176415.68548, "trades": 1336, "taker_buy_base": 2634.371, "taker_buy_quote": 61487.40291 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 23.24, "high": 23.36, "low": 23.05, "close": 23.32, "volume": 2963.596, "close_time": 1755403199999, "quote_volume": 68872.46894, "trades": 760, "taker_buy_base": 1603.003, "taker_buy_quote": 37282.44073 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 23.32, "high": 23.49, "low": 23.26, "close": 23.48, "volume": 6444.359, "close_time": 1755417599999, "quote_volume": 150617.03025, "trades": 1075, "taker_buy_base": 3455.117, "taker_buy_quote": 80723.87176 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 23.47, "high": 23.57, "low": 23.39, "close": 23.47, "volume": 6818.032, "close_time": 1755431999999, "quote_volume": 160068.52145, "trades": 1262, "taker_buy_base": 3490.328, "taker_buy_quote": 81937.5709 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 23.47, "high": 23.5, "low": 23.26, "close": 23.4, "volume": 9249.105, "close_time": 1755446399999, "quote_volume": 216001.82933, "trades": 1562, "taker_buy_base": 3542.449, "taker_buy_quote": 82780.43915 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 23.42, "high": 23.48, "low": 22.85, "close": 23.04, "volume": 18332.221, "close_time": 1755460799999, "quote_volume": 425112.95781, "trades": 2699, "taker_buy_base": 6093.752, "taker_buy_quote": 141348.65815 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 23.05, "high": 23.19, "low": 22.84, "close": 22.86, "volume": 6315.121, "close_time": 1755475199999, "quote_volume": 145552.08732, "trades": 967, "taker_buy_base": 2489.296, "taker_buy_quote": 57391.8464 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 22.86, "high": 22.94, "low": 22.23, "close": 22.43, "volume": 11207.587, "close_time": 1755489599999, "quote_volume": 253281.23082, "trades": 2093, "taker_buy_base": 6515.03, "taker_buy_quote": 147286.20541 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 22.42, "high": 22.55, "low": 22.11, "close": 22.25, "volume": 7859.546, "close_time": 1755503999999, "quote_volume": 175560.38586, "trades": 1224, "taker_buy_base": 2568.764, "taker_buy_quote": 57392.87792 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 22.28, "high": 22.34, "low": 21.96, "close": 22.15, "volume": 7069.765, "close_time": 1755518399999, "quote_volume": 156597.77759, "trades": 1127, "taker_buy_base": 3028.559, "taker_buy_quote": 67151.28806 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 22.14, "high": 22.46, "low": 22.04, "close": 22.27, "volume": 9425.36, "close_time": 1755532799999, "quote_volume": 209724.71671, "trades": 1355, "taker_buy_base": 4799.799, "taker_buy_quote": 106884.88161 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 22.27, "high": 22.39, "low": 22.04, "close": 22.28, "volume": 12801.111, "close_time": 1755547199999, "quote_volume": 284871.99858, "trades": 1722, "taker_buy_base": 7312.499, "taker_buy_quote": 162741.02256 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 22.28, "high": 22.55, "low": 22.13, "close": 22.19, "volume": 5474.869, "close_time": 1755561599999, "quote_volume": 122070.40657, "trades": 937, "taker_buy_base": 2399.061, "taker_buy_quote": 53522.95188 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 22.19, "high": 22.45, "low": 21.8, "close": 21.85, "volume": 11589.112, "close_time": 1755575999999, "quote_volume": 256301.79343, "trades": 1465, "taker_buy_base": 4373.716, "taker_buy_quote": 96906.14834 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 21.84, "high": 22.06, "low": 21.75, "close": 21.92, "volume": 7695.757, "close_time": 1755590399999, "quote_volume": 168321.2217, "trades": 1210, "taker_buy_base": 3621.663, "taker_buy_quote": 79259.25927 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 21.92, "high": 22.36, "low": 21.85, "close": 22.27, "volume": 11464.36, "close_time": 1755604799999, "quote_volume": 254483.4307, "trades": 1088, "taker_buy_base": 6780.651, "taker_buy_quote": 150653.62047 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 22.25, "high": 22.42, "low": 21.79, "close": 21.92, "volume": 15997.167, "close_time": 1755619199999, "quote_volume": 353573.50046, "trades": 2370, "taker_buy_base": 8737.04, "taker_buy_quote": 193374.34489 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 21.92, "high": 21.93, "low": 21.34, "close": 21.56, "volume": 24566.813, "close_time": 1755633599999, "quote_volume": 531687.67895, "trades": 3637, "taker_buy_base": 13652.082, "taker_buy_quote": 295418.38582 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 21.56, "high": 21.75, "low": 21.27, "close": 21.31, "volume": 4866.923, "close_time": 1755647999999, "quote_volume": 104967.67132, "trades": 1111, "taker_buy_base": 2679.875, "taker_buy_quote": 57896.08699 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 21.31, "high": 21.61, "low": 21.12, "close": 21.53, "volume": 6419.489, "close_time": 1755662399999, "quote_volume": 137091.11509, "trades": 845, "taker_buy_base": 2708.176, "taker_buy_quote": 58003.58532 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 21.53, "high": 21.69, "low": 21.5, "close": 21.6, "volume": 4135.243, "close_time": 1755676799999, "quote_volume": 89344.37027, "trades": 681, "taker_buy_base": 2679.656, "taker_buy_quote": 57890.70406 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 21.59, "high": 22.0, "low": 21.43, "close": 21.74, "volume": 14568.794, "close_time": 1755691199999, "quote_volume": 316040.22425, "trades": 1538, "taker_buy_base": 7119.438, "taker_buy_quote": 154467.67721 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 21.74, "high": 21.88, "low": 21.26, "close": 21.66, "volume": 20548.912, "close_time": 1755705599999, "quote_volume": 444438.78453, "trades": 2787, "taker_buy_base": 11476.517, "taker_buy_quote": 248402.77064 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 21.68, "high": 22.18, "low": 21.68, "close": 22.17, "volume": 11491.776, "close_time": 1755719999999, "quote_volume": 251871.02042, "trades": 2275, "taker_buy_base": 5131.537, "taker_buy_quote": 112478.60196 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 22.17, "high": 22.36, "low": 22.13, "close": 22.22, "volume": 4577.916, "close_time": 1755734399999, "quote_volume": 101794.04993, "trades": 1077, "taker_buy_base": 2164.495, "taker_buy_quote": 48126.02148 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 22.25, "high": 22.44, "low": 22.08, "close": 22.14, "volume": 4576.802, "close_time": 1755748799999, "quote_volume": 101625.07006, "trades": 739, "taker_buy_base": 2775.534, "taker_buy_quote": 61621.67494 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 22.12, "high": 22.19, "low": 21.88, "close": 22.0, "volume": 8035.829, "close_time": 1755763199999, "quote_volume": 177102.66219, "trades": 1101, "taker_buy_base": 3561.609, "taker_buy_quote": 78532.11888 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 22.0, "high": 22.07, "low": 21.75, "close": 21.94, "volume": 9163.745, "close_time": 1755777599999, "quote_volume": 200200.81662, "trades": 1022, "taker_buy_base": 5604.996, "taker_buy_quote": 122351.19697 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 21.93, "high": 22.27, "low": 21.75, "close": 21.77, "volume": 14538.124, "close_time": 1755791999999, "quote_volume": 319061.11671, "trades": 2069, "taker_buy_base": 8742.916, "taker_buy_quote": 192183.62786 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 21.78, "high": 22.16, "low": 21.75, "close": 21.91, "volume": 6158.112, "close_time": 1755806399999, "quote_volume": 135028.65451, "trades": 992, "taker_buy_base": 3714.661, "taker_buy_quote": 81470.61963 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 21.93, "high": 22.24, "low": 21.86, "close": 22.01, "volume": 7100.536, "close_time": 1755820799999, "quote_volume": 156832.27561, "trades": 985, "taker_buy_base": 3203.95, "taker_buy_quote": 70798.36848 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 22.02, "high": 22.21, "low": 21.82, "close": 21.89, "volume": 4488.739, "close_time": 1755835199999, "quote_volume": 98839.84251, "trades": 1012, "taker_buy_base": 1832.667, "taker_buy_quote": 40380.32198 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 21.89, "high": 22.12, "low": 21.86, "close": 22.1, "volume": 5265.701, "close_time": 1755849599999, "quote_volume": 115803.8937, "trades": 984, "taker_buy_base": 2646.04, "taker_buy_quote": 58226.7557 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 22.09, "high": 22.18, "low": 21.62, "close": 21.63, "volume": 6840.25, "close_time": 1755863999999, "quote_volume": 149929.01558, "trades": 944, "taker_buy_base": 3494.439, "taker_buy_quote": 76668.02297 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 21.64, "high": 22.75, "low": 21.11, "close": 22.58, "volume": 55045.034, "close_time": 1755878399999, "quote_volume": 1207765.34574, "trades": 6583, "taker_buy_base": 26999.168, "taker_buy_quote": 593519.17223 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 22.61, "high": 23.3, "low": 22.61, "close": 23.19, "volume": 22990.997, "close_time": 1755892799999, "quote_volume": 531454.20698, "trades": 3681, "taker_buy_base": 11606.049, "taker_buy_quote": 268179.38439 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 23.19, "high": 23.28, "low": 23.04, "close": 23.21, "volume": 12483.253, "close_time": 1755907199999, "quote_volume": 289350.17914, "trades": 2521, "taker_buy_base": 7725.191, "taker_buy_quote": 179128.92245 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 23.22, "high": 23.31, "low": 22.82, "close": 23.01, "volume": 6424.004, "close_time": 1755921599999, "quote_volume": 148458.4966, "trades": 1291, "taker_buy_base": 2758.929, "taker_buy_quote": 63755.482 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 23.0, "high": 23.39, "low": 23.0, "close": 23.1, "volume": 5551.289, "close_time": 1755935999999, "quote_volume": 128898.5054, "trades": 1119, "taker_buy_base": 3098.659, "taker_buy_quote": 71983.80742 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 23.11, "high": 23.16, "low": 23.01, "close": 23.09, "volume": 10204.753, "close_time": 1755950399999, "quote_volume": 235548.74037, "trades": 1551, "taker_buy_base": 4505.854, "taker_buy_quote": 104003.11215 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 23.1, "high": 23.37, "low": 22.76, "close": 22.99, "volume": 34945.79, "close_time": 1755964799999, "quote_volume": 805491.34173, "trades": 4512, "taker_buy_base": 16456.497, "taker_buy_quote": 379848.90881 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 22.98, "high": 23.77, "low": 22.96, "close": 23.62, "volume": 26335.176, "close_time": 1755979199999, "quote_volume": 618327.60777, "trades": 4449, "taker_buy_base": 17578.375, "taker_buy_quote": 412811.65508 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 23.65, "high": 23.68, "low": 23.21, "close": 23.27, "volume": 6525.607, "close_time": 1755993599999, "quote_volume": 152806.33318, "trades": 1025, "taker_buy_base": 3330.761, "taker_buy_quote": 77966.33654 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 23.28, "high": 23.35, "low": 23.01, "close": 23.09, "volume": 4036.857, "close_time": 1756007999999, "quote_volume": 93554.32161, "trades": 834, "taker_buy_base": 865.139, "taker_buy_quote": 20012.40491 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 23.08, "high": 23.23, "low": 22.67, "close": 22.67, "volume": 9947.064, "close_time": 1756022399999, "quote_volume": 227639.78207, "trades": 1438, "taker_buy_base": 5067.603, "taker_buy_quote": 116073.13545 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 22.67, "high": 22.81, "low": 22.5, "close": 22.62, "volume": 7780.032, "close_time": 1756036799999, "quote_volume": 176171.82078, "trades": 1201, "taker_buy_base": 4353.552, "taker_buy_quote": 98570.67335 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 22.62, "high": 23.05, "low": 22.59, "close": 22.87, "volume": 9027.08, "close_time": 1756051199999, "quote_volume": 206093.97531, "trades": 1213, "taker_buy_base": 4403.373, "taker_buy_quote": 100586.98098 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 22.89, "high": 23.68, "low": 22.63, "close": 23.12, "volume": 26268.821, "close_time": 1756065599999, "quote_volume": 607811.19135, "trades": 3770, "taker_buy_base": 12547.157, "taker_buy_quote": 290755.15792 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 23.12, "high": 23.29, "low": 22.72, "close": 22.93, "volume": 6308.327, "close_time": 1756079999999, "quote_volume": 145301.86279, "trades": 1383, "taker_buy_base": 3398.347, "taker_buy_quote": 78295.08746 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 22.94, "high": 23.25, "low": 22.52, "close": 23.17, "volume": 7928.036, "close_time": 1756094399999, "quote_volume": 182461.09207, "trades": 1002, "taker_buy_base": 4608.49, "taker_buy_quote": 106359.02995 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 23.15, "high": 23.27, "low": 22.34, "close": 22.38, "volume": 10271.235, "close_time": 1756108799999, "quote_volume": 233389.39016, "trades": 1259, "taker_buy_base": 3045.687, "taker_buy_quote": 69328.03026 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 22.37, "high": 22.54, "low": 22.09, "close": 22.3, "volume": 8838.39, "close_time": 1756123199999, "quote_volume": 197225.63494, "trades": 1353, "taker_buy_base": 4103.217, "taker_buy_quote": 91629.39819 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 22.29, "high": 22.48, "low": 22.11, "close": 22.2, "volume": 19955.953, "close_time": 1756137599999, "quote_volume": 445962.86934, "trades": 1908, "taker_buy_base": 9708.708, "taker_buy_quote": 217040.40386 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 22.18, "high": 22.41, "low": 21.68, "close": 21.74, "volume": 21243.069, "close_time": 1756151999999, "quote_volume": 468647.56877, "trades": 1901, "taker_buy_base": 8576.609, "taker_buy_quote": 189352.29426 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 21.73, "high": 21.89, "low": 21.42, "close": 21.71, "volume": 21361.651, "close_time": 1756166399999, "quote_volume": 462232.22677, "trades": 2579, "taker_buy_base": 12421.374, "taker_buy_quote": 268742.58318 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 21.72, "high": 21.89, "low": 21.58, "close": 21.76, "volume": 4643.728, "close_time": 1756180799999, "quote_volume": 100908.10529, "trades": 851, "taker_buy_base": 2301.819, "taker_buy_quote": 50045.14481 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 21.75, "high": 21.96, "low": 21.71, "close": 21.87, "volume": 7685.412, "close_time": 1756195199999, "quote_volume": 167765.53238, "trades": 1794, "taker_buy_base": 3462.713, "taker_buy_quote": 75620.53866 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 21.87, "high": 22.01, "low": 21.78, "close": 21.9, "volume": 5366.446, "close_time": 1756209599999, "quote_volume": 117392.48744, "trades": 918, "taker_buy_base": 2555.764, "taker_buy_quote": 55907.88951 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 21.91, "high": 22.7, "low": 21.89, "close": 22.44, "volume": 57908.458, "close_time": 1756223999999, "quote_volume": 1294231.81372, "trades": 5478, "taker_buy_base": 35079.952, "taker_buy_quote": 784205.07915 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 22.44, "high": 23.63, "low": 22.39, "close": 23.25, "volume": 30609.286, "close_time": 1756238399999, "quote_volume": 704848.62791, "trades": 3731, "taker_buy_base": 18323.169, "taker_buy_quote": 422289.86864 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 23.25, "high": 23.42, "low": 22.94, "close": 23.21, "volume": 25017.217, "close_time": 1756252799999, "quote_volume": 579945.25883, "trades": 2534, "taker_buy_base": 12816.856, "taker_buy_quote": 297333.27736 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 23.24, "high": 23.46, "low": 23.06, "close": 23.34, "volume": 11392.564, "close_time": 1756267199999, "quote_volume": 265253.58755, "trades": 1293, "taker_buy_base": 4350.883, "taker_buy_quote": 101297.13907 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 23.35, "high": 23.49, "low": 23.0, "close": 23.03, "volume": 9472.569, "close_time": 1756281599999, "quote_volume": 220022.15711, "trades": 1958, "taker_buy_base": 2663.395, "taker_buy_quote": 61884.50326 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 23.03, "high": 23.22, "low": 22.8, "close": 23.19, "volume": 14646.798, "close_time": 1756295999999, "quote_volume": 337365.76929, "trades": 2029, "taker_buy_base": 6420.168, "taker_buy_quote": 147933.1445 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 23.19, "high": 23.63, "low": 22.99, "close": 23.52, "volume": 20988.098, "close_time": 1756310399999, "quote_volume": 489324.71289, "trades": 2495, "taker_buy_base": 12932.524, "taker_buy_quote": 301926.46629 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 23.52, "high": 23.73, "low": 23.32, "close": 23.45, "volume": 17354.668, "close_time": 1756324799999, "quote_volume": 408143.34423, "trades": 1704, "taker_buy_base": 9461.401, "taker_buy_quote": 222532.50377 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 23.49, "high": 23.68, "low": 23.21, "close": 23.55, "volume": 13949.4, "close_time": 1756339199999, "quote_volume": 327150.78881, "trades": 1950, "taker_buy_base": 6524.462, "taker_buy_quote": 153032.3627 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 23.55, "high": 23.92, "low": 23.48, "close": 23.65, "volume": 16537.009, "close_time": 1756353599999, "quote_volume": 392565.5221, "trades": 1937, "taker_buy_base": 7613.994, "taker_buy_quote": 180820.75368 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 23.66, "high": 23.79, "low": 23.54, "close": 23.67, "volume": 8556.406, "close_time": 1756367999999, "quote_volume": 202415.93111, "trades": 1087, "taker_buy_base": 2732.79, "taker_buy_quote": 64676.58469 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 23.67, "high": 23.73, "low": 23.36, "close": 23.43, "volume": 9374.976, "close_time": 1756382399999, "quote_volume": 220316.57938, "trades": 1185, "taker_buy_base": 3602.296, "taker_buy_quote": 84701.2287 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 23.44, "high": 23.64, "low": 23.24, "close": 23.33, "volume": 13855.351, "close_time": 1756396799999, "quote_volume": 324800.49663, "trades": 1903, "taker_buy_base": 6716.411, "taker_buy_quote": 157457.25937 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 23.34, "high": 23.38, "low": 22.92, "close": 23.06, "volume": 10827.79, "close_time": 1756411199999, "quote_volume": 250652.67646, "trades": 1480, "taker_buy_base": 5596.606, "taker_buy_quote": 129587.56629 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 23.05, "high": 23.51, "low": 23.03, "close": 23.47, "volume": 3443.298, "close_time": 1756425599999, "quote_volume": 80299.53495, "trades": 1028, "taker_buy_base": 2317.963, "taker_buy_quote": 54062.70179 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 23.46, "high": 23.62, "low": 23.22, "close": 23.52, "volume": 7474.301, "close_time": 1756439999999, "quote_volume": 175330.10235, "trades": 1279, "taker_buy_base": 4280.386, "taker_buy_quote": 100455.07447 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 23.51, "high": 23.51, "low": 22.87, "close": 22.91, "volume": 9861.153, "close_time": 1756454399999, "quote_volume": 228462.72092, "trades": 2039, "taker_buy_base": 4579.253, "taker_buy_quote": 106077.34804 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 22.92, "high": 22.99, "low": 22.63, "close": 22.81, "volume": 16061.99, "close_time": 1756468799999, "quote_volume": 366571.44392, "trades": 2245, "taker_buy_base": 8273.056, "taker_buy_quote": 188957.7172 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 22.8, "high": 23.28, "low": 22.52, "close": 22.6, "volume": 12449.017, "close_time": 1756483199999, "quote_volume": 284260.41998, "trades": 2330, "taker_buy_base": 5139.428, "taker_buy_quote": 117485.66016 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 22.61, "high": 22.73, "low": 22.3, "close": 22.49, "volume": 9737.065, "close_time": 1756497599999, "quote_volume": 218857.74175, "trades": 1427, "taker_buy_base": 3296.799, "taker_buy_quote": 74290.98057 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 22.49, "high": 23.01, "low": 22.34, "close": 22.69, "volume": 7923.138, "close_time": 1756511999999, "quote_volume": 179978.16947, "trades": 1267, "taker_buy_base": 5474.576, "taker_buy_quote": 124503.84427 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 22.7, "high": 22.8, "low": 22.34, "close": 22.73, "volume": 2901.403, "close_time": 1756526399999, "quote_volume": 65664.15277, "trades": 761, "taker_buy_base": 1294.277, "taker_buy_quote": 29296.10238 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 22.74, "high": 22.79, "low": 22.65, "close": 22.75, "volume": 3393.848, "close_time": 1756540799999, "quote_volume": 77064.63749, "trades": 568, "taker_buy_base": 1653.239, "taker_buy_quote": 37557.0393 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 22.72, "high": 22.83, "low": 22.68, "close": 22.83, "volume": 2228.555, "close_time": 1756555199999, "quote_volume": 50689.72641, "trades": 499, "taker_buy_base": 1317.189, "taker_buy_quote": 29965.05846 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 22.81, "high": 22.92, "low": 22.54, "close": 22.86, "volume": 5488.25, "close_time": 1756569599999, "quote_volume": 124715.59202, "trades": 742, "taker_buy_base": 3534.5, "taker_buy_quote": 80374.79316 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 22.86, "high": 23.68, "low": 22.81, "close": 23.36, "volume": 29863.227, "close_time": 1756583999999, "quote_volume": 695585.74671, "trades": 4620, "taker_buy_base": 17125.775, "taker_buy_quote": 398250.48149 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 23.36, "high": 24.47, "low": 23.01, "close": 24.24, "volume": 36786.86, "close_time": 1756598399999, "quote_volume": 875590.95801, "trades": 6448, "taker_buy_base": 16537.853, "taker_buy_quote": 393151.09068 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 24.25, "high": 24.87, "low": 23.95, "close": 24.4, "volume": 45669.473, "close_time": 1756612799999, "quote_volume": 1115842.65257, "trades": 6601, "taker_buy_base": 24061.612, "taker_buy_quote": 588570.1456 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 24.45, "high": 24.62, "low": 24.01, "close": 24.19, "volume": 29164.467, "close_time": 1756627199999, "quote_volume": 708560.79074, "trades": 4530, "taker_buy_base": 12783.755, "taker_buy_quote": 310681.01529 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 24.2, "high": 24.6, "low": 23.86, "close": 24.04, "volume": 24811.636, "close_time": 1756641599999, "quote_volume": 602322.69064, "trades": 3122, "taker_buy_base": 10504.622, "taker_buy_quote": 255167.77452 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 24.04, "high": 24.14, "low": 23.76, "close": 24.13, "volume": 17117.444, "close_time": 1756655999999, "quote_volume": 410038.01665, "trades": 2817, "taker_buy_base": 8694.874, "taker_buy_quote": 208414.45942 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 24.12, "high": 24.42, "low": 23.9, "close": 23.94, "volume": 28476.444, "close_time": 1756670399999, "quote_volume": 687210.74836, "trades": 3042, "taker_buy_base": 16724.615, "taker_buy_quote": 403714.71352 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 23.96, "high": 24.14, "low": 23.58, "close": 23.6, "volume": 24403.085, "close_time": 1756684799999, "quote_volume": 583120.3685, "trades": 2479, "taker_buy_base": 12189.585, "taker_buy_quote": 291727.62642 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 23.6, "high": 23.62, "low": 22.94, "close": 23.05, "volume": 17481.759, "close_time": 1756699199999, "quote_volume": 404831.64686, "trades": 2034, "taker_buy_base": 5891.238, "taker_buy_quote": 136649.06071 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 23.04, "high": 23.4, "low": 22.76, "close": 23.4, "volume": 7157.524, "close_time": 1756713599999, "quote_volume": 164667.07163, "trades": 1518, "taker_buy_base": 4324.187, "taker_buy_quote": 99559.39658 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 23.41, "high": 23.48, "low": 22.79, "close": 22.89, "volume": 19714.755, "close_time": 1756727999999, "quote_volume": 457122.62787, "trades": 2699, "taker_buy_base": 8660.775, "taker_buy_quote": 200933.17267 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 22.88, "high": 22.99, "low": 22.55, "close": 22.66, "volume": 12553.33, "close_time": 1756742399999, "quote_volume": 285509.91144, "trades": 1976, "taker_buy_base": 4962.127, "taker_buy_quote": 112775.79987 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 22.66, "high": 22.79, "low": 22.57, "close": 22.61, "volume": 8373.494, "close_time": 1756756799999, "quote_volume": 189792.00387, "trades": 1435, "taker_buy_base": 4826.522, "taker_buy_quote": 109427.82885 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 22.62, "high": 22.8, "low": 22.25, "close": 22.75, "volume": 12029.39, "close_time": 1756771199999, "quote_volume": 270314.90935, "trades": 1775, "taker_buy_base": 5051.687, "taker_buy_quote": 113545.03858 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 22.78, "high": 23.18, "low": 22.66, "close": 23.15, "volume": 5055.15, "close_time": 1756785599999, "quote_volume": 115972.99466, "trades": 946, "taker_buy_base": 2454.958, "taker_buy_quote": 56310.8296 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 23.14, "high": 23.14, "low": 22.9, "close": 22.94, "volume": 4718.933, "close_time": 1756799999999, "quote_volume": 108660.27532, "trades": 722, "taker_buy_base": 2596.593, "taker_buy_quote": 59788.15339 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 22.95, "high": 23.07, "low": 22.79, "close": 22.8, "volume": 4318.966, "close_time": 1756814399999, "quote_volume": 99013.60135, "trades": 794, "taker_buy_base": 1827.461, "taker_buy_quote": 41913.24632 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 22.8, "high": 23.36, "low": 22.44, "close": 23.02, "volume": 20239.119, "close_time": 1756828799999, "quote_volume": 466108.47694, "trades": 2898, "taker_buy_base": 10742.722, "taker_buy_quote": 247310.75223 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 23.06, "high": 23.34, "low": 22.9, "close": 23.0, "volume": 12640.329, "close_time": 1756843199999, "quote_volume": 292255.26938, "trades": 1329, "taker_buy_base": 5955.464, "taker_buy_quote": 137728.06569 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 23.0, "high": 23.34, "low": 22.95, "close": 23.3, "volume": 5663.543, "close_time": 1756857599999, "quote_volume": 131689.85877, "trades": 723, "taker_buy_base": 3492.799, "taker_buy_quote": 81166.53811 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 23.3, "high": 23.81, "low": 23.14, "close": 23.72, "volume": 11470.449, "close_time": 1756871999999, "quote_volume": 269910.85928, "trades": 1789, "taker_buy_base": 7764.892, "taker_buy_quote": 182669.78703 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 23.73, "high": 23.75, "low": 23.3, "close": 23.49, "volume": 13633.203, "close_time": 1756886399999, "quote_volume": 320502.67139, "trades": 1528, "taker_buy_base": 4749.199, "taker_buy_quote": 111666.70516 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 23.48, "high": 23.87, "low": 23.41, "close": 23.55, "volume": 14371.877, "close_time": 1756900799999, "quote_volume": 339678.70761, "trades": 2125, "taker_buy_base": 7849.578, "taker_buy_quote": 185566.37575 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 23.55, "high": 23.84, "low": 23.41, "close": 23.79, "volume": 9627.267, "close_time": 1756915199999, "quote_volume": 227287.76483, "trades": 1444, "taker_buy_base": 4636.383, "taker_buy_quote": 109711.0997 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 23.8, "high": 24.17, "low": 23.77, "close": 24.06, "volume": 19505.209, "close_time": 1756929599999, "quote_volume": 467200.20779, "trades": 3714, "taker_buy_base": 12254.914, "taker_buy_quote": 293560.80296 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 24.06, "high": 24.1, "low": 23.89, "close": 23.98, "volume": 4676.508, "close_time": 1756943999999, "quote_volume": 112258.62245, "trades": 706, "taker_buy_base": 2451.052, "taker_buy_quote": 58872.49351 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 23.97, "high": 24.1, "low": 23.67, "close": 23.75, "volume": 8051.787, "close_time": 1756958399999, "quote_volume": 191981.30858, "trades": 1764, "taker_buy_base": 3591.837, "taker_buy_quote": 85652.05539 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 23.78, "high": 23.84, "low": 23.33, "close": 23.43, "volume": 16018.952, "close_time": 1756972799999, "quote_volume": 377737.69731, "trades": 2640, "taker_buy_base": 7847.155, "taker_buy_quote": 185258.8185 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 23.43, "high": 23.7, "low": 23.38, "close": 23.6, "volume": 5404.865, "close_time": 1756987199999, "quote_volume": 127199.35448, "trades": 779, "taker_buy_base": 2703.53, "taker_buy_quote": 63660.51871 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 23.58, "high": 23.79, "low": 23.19, "close": 23.32, "volume": 21344.774, "close_time": 1757001599999, "quote_volume": 499823.62702, "trades": 2616, "taker_buy_base": 7921.173, "taker_buy_quote": 185602.52983 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 23.32, "high": 23.46, "low": 23.05, "close": 23.14, "volume": 19009.584, "close_time": 1757015999999, "quote_volume": 441156.61753, "trades": 2080, "taker_buy_base": 7713.049, "taker_buy_quote": 179332.01875 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 23.11, "high": 23.49, "low": 23.1, "close": 23.25, "volume": 6582.823, "close_time": 1757030399999, "quote_volume": 153302.65409, "trades": 1170, "taker_buy_base": 4227.361, "taker_buy_quote": 98465.40849 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 23.25, "high": 23.55, "low": 23.22, "close": 23.54, "volume": 5035.537, "close_time": 1757044799999, "quote_volume": 117754.83189, "trades": 718, "taker_buy_base": 2716.458, "taker_buy_quote": 63563.5494 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 23.54, "high": 24.1, "low": 23.49, "close": 24.08, "volume": 7325.924, "close_time": 1757059199999, "quote_volume": 174400.01611, "trades": 1213, "taker_buy_base": 3945.442, "taker_buy_quote": 94050.64988 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 24.07, "high": 24.45, "low": 23.82, "close": 23.86, "volume": 19698.687, "close_time": 1757073599999, "quote_volume": 473965.31309, "trades": 2969, "taker_buy_base": 9487.597, "taker_buy_quote": 228686.60007 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 23.86, "high": 24.35, "low": 23.38, "close": 23.65, "volume": 20880.339, "close_time": 1757087999999, "quote_volume": 498543.93167, "trades": 3978, "taker_buy_base": 9849.337, "taker_buy_quote": 235262.54906 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 23.66, "high": 24.1, "low": 23.56, "close": 23.94, "volume": 7233.633, "close_time": 1757102399999, "quote_volume": 172827.66621, "trades": 1073, "taker_buy_base": 3616.173, "taker_buy_quote": 86358.69737 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 23.97, "high": 24.11, "low": 23.83, "close": 23.93, "volume": 5644.188, "close_time": 1757116799999, "quote_volume": 135316.11527, "trades": 814, "taker_buy_base": 2914.794, "taker_buy_quote": 69916.24246 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 23.95, "high": 24.1, "low": 23.83, "close": 23.87, "volume": 5227.606, "close_time": 1757131199999, "quote_volume": 125404.20357, "trades": 1358, "taker_buy_base": 2317.632, "taker_buy_quote": 55629.02278 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 23.88, "high": 23.91, "low": 23.6, "close": 23.76, "volume": 6912.693, "close_time": 1757145599999, "quote_volume": 163972.57044, "trades": 1367, "taker_buy_base": 3523.975, "taker_buy_quote": 83631.89653 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 23.76, "high": 23.79, "low": 23.41, "close": 23.59, "volume": 5082.788, "close_time": 1757159999999, "quote_volume": 119778.80247, "trades": 1286, "taker_buy_base": 1537.057, "taker_buy_quote": 36263.83995 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 23.55, "high": 23.74, "low": 23.47, "close": 23.55, "volume": 5652.758, "close_time": 1757174399999, "quote_volume": 133375.03165, "trades": 1236, "taker_buy_base": 2759.307, "taker_buy_quote": 65137.33092 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 23.53, "high": 23.78, "low": 23.46, "close": 23.5, "volume": 4703.506, "close_time": 1757188799999, "quote_volume": 111046.8247, "trades": 1105, "taker_buy_base": 2231.32, "taker_buy_quote": 52696.11108 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 23.5, "high": 23.63, "low": 23.49, "close": 23.63, "volume": 2694.243, "close_time": 1757203199999, "quote_volume": 63475.82988, "trades": 582, "taker_buy_base": 1505.925, "taker_buy_quote": 35503.06696 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 23.64, "high": 24.03, "low": 23.62, "close": 23.9, "volume": 3984.559, "close_time": 1757217599999, "quote_volume": 94928.11334, "trades": 843, "taker_buy_base": 2247.857, "taker_buy_quote": 53548.18849 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 23.9, "high": 24.05, "low": 23.82, "close": 23.84, "volume": 2764.944, "close_time": 1757231999999, "quote_volume": 66174.82625, "trades": 870, "taker_buy_base": 1304.232, "taker_buy_quote": 31236.43716 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 23.85, "high": 24.07, "low": 23.74, "close": 24.07, "volume": 3756.94, "close_time": 1757246399999, "quote_volume": 89794.63648, "trades": 1133, "taker_buy_base": 2118.049, "taker_buy_quote": 50678.62248 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 24.04, "high": 25.44, "low": 23.95, "close": 25.15, "volume": 61966.695, "close_time": 1757260799999, "quote_volume": 1542601.58987, "trades": 9838, "taker_buy_base": 31353.803, "taker_buy_quote": 779860.71557 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 25.17, "high": 25.44, "low": 24.6, "close": 24.69, "volume": 33972.456, "close_time": 1757275199999, "quote_volume": 851248.43741, "trades": 5620, "taker_buy_base": 15632.376, "taker_buy_quote": 391857.87011 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 24.68, "high": 24.82, "low": 24.45, "close": 24.62, "volume": 18084.567, "close_time": 1757289599999, "quote_volume": 445212.42308, "trades": 3446, "taker_buy_base": 9800.807, "taker_buy_quote": 241556.13036 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 24.64, "high": 25.45, "low": 24.47, "close": 25.37, "volume": 28754.729, "close_time": 1757303999999, "quote_volume": 718767.13706, "trades": 5373, "taker_buy_base": 15078.292, "taker_buy_quote": 377293.92529 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 25.37, "high": 25.5, "low": 25.05, "close": 25.16, "volume": 14400.249, "close_time": 1757318399999, "quote_volume": 363684.85774, "trades": 3043, "taker_buy_base": 7329.382, "taker_buy_quote": 185146.46832 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 25.18, "high": 25.6, "low": 24.96, "close": 25.07, "volume": 22898.045, "close_time": 1757332799999, "quote_volume": 577667.36427, "trades": 5089, "taker_buy_base": 11714.97, "taker_buy_quote": 295979.18707 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 25.08, "high": 25.38, "low": 25.04, "close": 25.32, "volume": 18702.651, "close_time": 1757347199999, "quote_volume": 472274.6542, "trades": 3757, "taker_buy_base": 10371.364, "taker_buy_quote": 261988.4177 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 25.35, "high": 25.5, "low": 25.13, "close": 25.23, "volume": 14061.214, "close_time": 1757361599999, "quote_volume": 355962.12473, "trades": 2380, "taker_buy_base": 7240.072, "taker_buy_quote": 183184.36345 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 25.24, "high": 25.56, "low": 25.0, "close": 25.1, "volume": 16860.504, "close_time": 1757375999999, "quote_volume": 427099.93211, "trades": 3686, "taker_buy_base": 9616.808, "taker_buy_quote": 243951.03079 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 25.11, "high": 25.5, "low": 24.91, "close": 25.31, "volume": 17281.797, "close_time": 1757390399999, "quote_volume": 435749.62607, "trades": 2936, "taker_buy_base": 8386.449, "taker_buy_quote": 211614.78186 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 25.3, "high": 25.56, "low": 25.12, "close": 25.39, "volume": 17261.076, "close_time": 1757404799999, "quote_volume": 437317.99289, "trades": 3160, "taker_buy_base": 8763.466, "taker_buy_quote": 222145.25125 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 25.39, "high": 25.65, "low": 25.18, "close": 25.23, "volume": 10409.058, "close_time": 1757419199999, "quote_volume": 264543.37609, "trades": 2714, "taker_buy_base": 4739.982, "taker_buy_quote": 120615.92045 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 25.24, "high": 25.41, "low": 24.57, "close": 24.74, "volume": 24281.723, "close_time": 1757433599999, "quote_volume": 607215.99082, "trades": 4654, "taker_buy_base": 10854.936, "taker_buy_quote": 271669.10761 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 24.74, "high": 24.9, "low": 24.5, "close": 24.83, "volume": 13774.805, "close_time": 1757447999999, "quote_volume": 339914.59433, "trades": 1878, "taker_buy_base": 7113.876, "taker_buy_quote": 175699.59947 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 24.82, "high": 24.96, "low": 24.76, "close": 24.9, "volume": 3408.179, "close_time": 1757462399999, "quote_volume": 84754.63487, "trades": 735, "taker_buy_base": 1592.515, "taker_buy_quote": 39602.26219 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 24.9, "high": 24.9, "low": 24.58, "close": 24.79, "volume": 5879.552, "close_time": 1757476799999, "quote_volume": 145498.63334, "trades": 1217, "taker_buy_base": 2108.62, "taker_buy_quote": 52216.30601 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 24.8, "high": 24.89, "low": 24.68, "close": 24.82, "volume": 4297.322, "close_time": 1757491199999, "quote_volume": 106519.81549, "trades": 865, "taker_buy_base": 1732.648, "taker_buy_quote": 42956.6508 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 24.84, "high": 24.84, "low": 24.5, "close": 24.55, "volume": 5736.182, "close_time": 1757505599999, "quote_volume": 141346.6316, "trades": 1183, "taker_buy_base": 2421.477, "taker_buy_quote": 59710.05515 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 24.55, "high": 25.33, "low": 24.52, "close": 25.05, "volume": 14693.254, "close_time": 1757519999999, "quote_volume": 366891.64937, "trades": 2721, "taker_buy_base": 7769.711, "taker_buy_quote": 193794.59157 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 25.03, "high": 25.11, "low": 24.27, "close": 24.34, "volume": 12733.087, "close_time": 1757534399999, "quote_volume": 314329.09118, "trades": 5745, "taker_buy_base": 3975.473, "taker_buy_quote": 98231.04764 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 24.33, "high": 24.7, "low": 24.33, "close": 24.64, "volume": 7327.391, "close_time": 1757548799999, "quote_volume": 179466.40876, "trades": 3096, "taker_buy_base": 2883.397, "taker_buy_quote": 70702.83216 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 24.65, "high": 24.98, "low": 23.7, "close": 24.92, "volume": 14405.566, "close_time": 1757563199999, "quote_volume": 354310.28928, "trades": 2081, "taker_buy_base": 6921.786, "taker_buy_quote": 170538.73354 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 24.92, "high": 24.93, "low": 24.62, "close": 24.8, "volume": 4813.581, "close_time": 1757577599999, "quote_volume": 119197.45568, "trades": 1042, "taker_buy_base": 1882.235, "taker_buy_quote": 46629.75997 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 24.8, "high": 24.85, "low": 24.4, "close": 24.44, "volume": 5226.781, "close_time": 1757591999999, "quote_volume": 128905.32639, "trades": 1209, "taker_buy_base": 2809.021, "taker_buy_quote": 69353.55208 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 24.44, "high": 24.69, "low": 24.13, "close": 24.33, "volume": 16735.239, "close_time": 1757606399999, "quote_volume": 408749.89959, "trades": 3925, "taker_buy_base": 8048.738, "taker_buy_quote": 196610.55134 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 24.32, "high": 24.66, "low": 24.31, "close": 24.57, "volume": 4881.607, "close_time": 1757620799999, "quote_volume": 119784.49164, "trades": 1538, "taker_buy_base": 2933.463, "taker_buy_quote": 71968.7763 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 24.57, "high": 24.79, "low": 24.5, "close": 24.59, "volume": 7208.509, "close_time": 1757635199999, "quote_volume": 177369.06348, "trades": 1568, "taker_buy_base": 3315.32, "taker_buy_quote": 81592.94974 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 24.6, "high": 24.95, "low": 24.54, "close": 24.62, "volume": 8181.463, "close_time": 1757649599999, "quote_volume": 202130.16754, "trades": 1874, "taker_buy_base": 4395.988, "taker_buy_quote": 108715.03063 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 24.63, "high": 24.91, "low": 24.57, "close": 24.74, "volume": 6428.167, "close_time": 1757663999999, "quote_volume": 159200.13372, "trades": 1299, "taker_buy_base": 3658.04, "taker_buy_quote": 90606.70133 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 24.77, "high": 24.77, "low": 24.28, "close": 24.39, "volume": 8403.067, "close_time": 1757678399999, "quote_volume": 205952.66562, "trades": 1505, "taker_buy_base": 4055.733, "taker_buy_quote": 99463.30989 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 24.37, "high": 24.62, "low": 24.16, "close": 24.33, "volume": 9731.818, "close_time": 1757692799999, "quote_volume": 237477.90603, "trades": 2449, "taker_buy_base": 4944.904, "taker_buy_quote": 120747.41551 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 24.33, "high": 24.98, "low": 24.32, "close": 24.96, "volume": 7329.085, "close_time": 1757707199999, "quote_volume": 181358.78146, "trades": 1748, "taker_buy_base": 4356.193, "taker_buy_quote": 107829.86618 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 24.97, "high": 25.01, "low": 24.77, "close": 24.99, "volume": 7600.053, "close_time": 1757721599999, "quote_volume": 189188.8761, "trades": 1436, "taker_buy_base": 4045.459, "taker_buy_quote": 100750.61303 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 24.96, "high": 25.15, "low": 24.88, "close": 25.01, "volume": 6014.234, "close_time": 1757735999999, "quote_volume": 150397.59561, "trades": 1505, "taker_buy_base": 2270.586, "taker_buy_quote": 56822.92611 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 25.02, "high": 25.3, "low": 24.9, "close": 25.13, "volume": 7451.172, "close_time": 1757750399999, "quote_volume": 187005.36148, "trades": 1528, "taker_buy_base": 3366.547, "taker_buy_quote": 84372.88363 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 25.14, "high": 25.55, "low": 25.1, "close": 25.55, "volume": 12917.647, "close_time": 1757764799999, "quote_volume": 327605.05581, "trades": 2262, "taker_buy_base": 5185.572, "taker_buy_quote": 131631.78709 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 25.54, "high": 25.6, "low": 24.96, "close": 25.14, "volume": 17928.146, "close_time": 1757779199999, "quote_volume": 453672.17893, "trades": 5252, "taker_buy_base": 7376.601, "taker_buy_quote": 186905.09135 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 25.14, "high": 25.24, "low": 24.73, "close": 25.09, "volume": 9343.737, "close_time": 1757793599999, "quote_volume": 233647.70486, "trades": 2476, "taker_buy_base": 4233.085, "taker_buy_quote": 105977.7376 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 25.07, "high": 25.37, "low": 25.07, "close": 25.37, "volume": 4533.723, "close_time": 1757807999999, "quote_volume": 114420.23984, "trades": 1269, "taker_buy_base": 2221.051, "taker_buy_quote": 56060.76098 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 25.34, "high": 25.34, "low": 24.77, "close": 24.81, "volume": 6873.952, "close_time": 1757822399999, "quote_volume": 172017.56498, "trades": 1886, "taker_buy_base": 3265.041, "taker_buy_quote": 81754.72396 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 24.82, "high": 25.06, "low": 24.58, "close": 24.78, "volume": 5732.656, "close_time": 1757836799999, "quote_volume": 142402.35896, "trades": 1954, "taker_buy_base": 3395.183, "taker_buy_quote": 84440.46484 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 24.76, "high": 24.99, "low": 24.41, "close": 24.48, "volume": 10068.589, "close_time": 1757851199999, "quote_volume": 248842.41999, "trades": 2785, "taker_buy_base": 4407.727, "taker_buy_quote": 109137.38565 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 24.48, "high": 24.63, "low": 23.97, "close": 24.17, "volume": 12288.444, "close_time": 1757865599999, "quote_volume": 297903.94675, "trades": 3693, "taker_buy_base": 5339.623, "taker_buy_quote": 129413.59447 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 24.16, "high": 24.46, "low": 24.09, "close": 24.33, "volume": 6144.124, "close_time": 1757879999999, "quote_volume": 149163.48516, "trades": 1207, "taker_buy_base": 3232.307, "taker_buy_quote": 78507.25084 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 24.33, "high": 24.56, "low": 24.13, "close": 24.24, "volume": 8594.216, "close_time": 1757894399999, "quote_volume": 208822.20052, "trades": 2501, "taker_buy_base": 2483.628, "taker_buy_quote": 60517.86955 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 24.23, "high": 24.47, "low": 23.96, "close": 24.34, "volume": 10578.102, "close_time": 1757908799999, "quote_volume": 256355.44497, "trades": 1885, "taker_buy_base": 4987.731, "taker_buy_quote": 121063.37128 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 24.33, "high": 24.53, "low": 23.64, "close": 23.74, "volume": 15330.458, "close_time": 1757923199999, "quote_volume": 368742.95838, "trades": 2648, "taker_buy_base": 5402.284, "taker_buy_quote": 130052.93545 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 23.74, "high": 23.75, "low": 23.11, "close": 23.44, "volume": 26960.59, "close_time": 1757937599999, "quote_volume": 631406.18265, "trades": 3776, "taker_buy_base": 9861.457, "taker_buy_quote": 230968.73524 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 23.45, "high": 23.49, "low": 22.74, "close": 22.98, "volume": 22022.574, "close_time": 1757951999999, "quote_volume": 509707.59469, "trades": 3237, "taker_buy_base": 7272.913, "taker_buy_quote": 168367.73198 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 22.97, "high": 23.25, "low": 22.83, "close": 23.15, "volume": 7826.349, "close_time": 1757966399999, "quote_volume": 180451.44178, "trades": 1640, "taker_buy_base": 4002.436, "taker_buy_quote": 92323.67308 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 23.16, "high": 23.33, "low": 23.11, "close": 23.24, "volume": 5639.137, "close_time": 1757980799999, "quote_volume": 131085.22318, "trades": 1018, "taker_buy_base": 2867.489, "taker_buy_quote": 66662.90881 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 23.23, "high": 23.36, "low": 23.13, "close": 23.15, "volume": 3769.709, "close_time": 1757995199999, "quote_volume": 87502.27324, "trades": 829, "taker_buy_base": 1939.932, "taker_buy_quote": 45047.5187 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 23.15, "high": 23.45, "low": 22.96, "close": 23.4, "volume": 8830.373, "close_time": 1758009599999, "quote_volume": 205650.33856, "trades": 1342, "taker_buy_base": 4126.933, "taker_buy_quote": 96130.94316 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 23.42, "high": 23.81, "low": 23.4, "close": 23.53, "volume": 10051.88, "close_time": 1758023999999, "quote_volume": 237434.08748, "trades": 1798, "taker_buy_base": 6092.082, "taker_buy_quote": 143951.04687 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 23.55, "high": 23.7, "low": 23.32, "close": 23.62, "volume": 8987.302, "close_time": 1758038399999, "quote_volume": 211346.59615, "trades": 1671, "taker_buy_base": 4150.036, "taker_buy_quote": 97724.9806 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 23.62, "high": 23.86, "low": 23.55, "close": 23.8, "volume": 10589.92, "close_time": 1758052799999, "quote_volume": 251375.93533, "trades": 2213, "taker_buy_base": 4847.173, "taker_buy_quote": 115114.56208 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 23.78, "high": 23.93, "low": 23.55, "close": 23.7, "volume": 9126.053, "close_time": 1758067199999, "quote_volume": 216997.43168, "trades": 1661, "taker_buy_base": 5482.326, "taker_buy_quote": 130476.0757 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 23.7, "high": 23.77, "low": 23.35, "close": 23.37, "volume": 7222.878, "close_time": 1758081599999, "quote_volume": 169924.56079, "trades": 3908, "taker_buy_base": 1883.243, "taker_buy_quote": 44457.98424 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 23.37, "high": 23.68, "low": 23.34, "close": 23.66, "volume": 5123.373, "close_time": 1758095999999, "quote_volume": 120285.93992, "trades": 1794, "taker_buy_base": 2444.883, "taker_buy_quote": 57461.98748 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 23.64, "high": 23.64, "low": 23.17, "close": 23.31, "volume": 10314.636, "close_time": 1758110399999, "quote_volume": 240816.95262, "trades": 2321, "taker_buy_base": 5419.985, "taker_buy_quote": 126591.64343 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 23.3, "high": 24.25, "low": 23.22, "close": 23.33, "volume": 15704.183, "close_time": 1758124799999, "quote_volume": 368475.23702, "trades": 3115, "taker_buy_base": 8063.864, "taker_buy_quote": 189438.94521 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 23.31, "high": 23.68, "low": 23.2, "close": 23.62, "volume": 12499.508, "close_time": 1758139199999, "quote_volume": 292627.6878, "trades": 2771, "taker_buy_base": 5873.252, "taker_buy_quote": 137497.67502 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 23.63, "high": 24.14, "low": 23.35, "close": 24.01, "volume": 10724.558, "close_time": 1758153599999, "quote_volume": 256029.39247, "trades": 3068, "taker_buy_base": 5211.189, "taker_buy_quote": 124502.77452 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 24.04, "high": 24.17, "low": 23.88, "close": 24.16, "volume": 5720.717, "close_time": 1758167999999, "quote_volume": 137530.72291, "trades": 1381, "taker_buy_base": 3151.54, "taker_buy_quote": 75850.77961 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 24.15, "high": 25.0, "low": 23.93, "close": 24.19, "volume": 26063.355, "close_time": 1758182399999, "quote_volume": 633372.18676, "trades": 5436, "taker_buy_base": 14881.977, "taker_buy_quote": 362377.65746 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 24.18, "high": 24.45, "low": 24.12, "close": 24.3, "volume": 6854.067, "close_time": 1758196799999, "quote_volume": 166684.12703, "trades": 1356, "taker_buy_base": 3135.536, "taker_buy_quote": 76274.54499 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 24.3, "high": 24.45, "low": 24.23, "close": 24.36, "volume": 9733.734, "close_time": 1758211199999, "quote_volume": 236936.4655, "trades": 1691, "taker_buy_base": 3597.574, "taker_buy_quote": 87643.32526 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 24.32, "high": 24.48, "low": 24.13, "close": 24.25, "volume": 19163.971, "close_time": 1758225599999, "quote_volume": 465899.25099, "trades": 3570, "taker_buy_base": 6354.653, "taker_buy_quote": 154588.28114 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 24.22, "high": 24.49, "low": 24.22, "close": 24.4, "volume": 8900.52, "close_time": 1758239999999, "quote_volume": 216854.63211, "trades": 1964, "taker_buy_base": 3805.98, "taker_buy_quote": 92786.8904 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 24.4, "high": 24.68, "low": 24.05, "close": 24.09, "volume": 11576.832, "close_time": 1758254399999, "quote_volume": 282478.25601, "trades": 2362, "taker_buy_base": 5731.518, "taker_buy_quote": 140093.71406 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 24.09, "high": 24.11, "low": 23.68, "close": 23.95, "volume": 11231.382, "close_time": 1758268799999, "quote_volume": 268151.01271, "trades": 2282, "taker_buy_base": 3661.937, "taker_buy_quote": 87524.32951 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 23.93, "high": 24.05, "low": 23.5, "close": 23.55, "volume": 10207.555, "close_time": 1758283199999, "quote_volume": 241974.61946, "trades": 2024, "taker_buy_base": 3659.121, "taker_buy_quote": 86694.3618 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 23.54, "high": 23.78, "low": 23.32, "close": 23.56, "volume": 12747.527, "close_time": 1758297599999, "quote_volume": 300730.62219, "trades": 2742, "taker_buy_base": 6809.371, "taker_buy_quote": 160577.35848 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 23.55, "high": 23.7, "low": 23.19, "close": 23.19, "volume": 11306.43, "close_time": 1758311999999, "quote_volume": 264667.51403, "trades": 2693, "taker_buy_base": 4297.293, "taker_buy_quote": 100611.24695 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 23.2, "high": 23.33, "low": 23.05, "close": 23.18, "volume": 8871.315, "close_time": 1758326399999, "quote_volume": 205755.94072, "trades": 1712, "taker_buy_base": 5117.908, "taker_buy_quote": 118846.06214 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 23.18, "high": 23.25, "low": 23.02, "close": 23.12, "volume": 4708.092, "close_time": 1758340799999, "quote_volume": 108960.32617, "trades": 1702, "taker_buy_base": 2699.075, "taker_buy_quote": 62443.90051 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 23.12, "high": 23.35, "low": 23.1, "close": 23.34, "volume": 2661.194, "close_time": 1758355199999, "quote_volume": 61900.4749, "trades": 1227, "taker_buy_base": 1557.656, "taker_buy_quote": 36242.23053 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 23.34, "high": 23.39, "low": 23.09, "close": 23.22, "volume": 3913.355, "close_time": 1758369599999, "quote_volume": 90845.34027, "trades": 1422, "taker_buy_base": 2169.025, "taker_buy_quote": 50345.73583 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 23.22, "high": 23.61, "low": 23.13, "close": 23.51, "volume": 7649.634, "close_time": 1758383999999, "quote_volume": 178644.26335, "trades": 1705, "taker_buy_base": 4668.512, "taker_buy_quote": 109102.53076 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 23.53, "high": 23.55, "low": 23.17, "close": 23.26, "volume": 8432.722, "close_time": 1758398399999, "quote_volume": 196658.94428, "trades": 1463, "taker_buy_base": 3105.711, "taker_buy_quote": 72482.73425 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 23.26, "high": 23.43, "low": 23.23, "close": 23.27, "volume": 2730.611, "close_time": 1758412799999, "quote_volume": 63709.21076, "trades": 653, "taker_buy_base": 1330.171, "taker_buy_quote": 31047.37787 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 23.27, "high": 23.32, "low": 23.14, "close": 23.23, "volume": 4053.481, "close_time": 1758427199999, "quote_volume": 94116.24451, "trades": 968, "taker_buy_base": 1421.726, "taker_buy_quote": 33019.90656 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 23.25, "high": 23.35, "low": 23.16, "close": 23.16, "volume": 2412.72, "close_time": 1758441599999, "quote_volume": 56104.64383, "trades": 759, "taker_buy_base": 1009.565, "taker_buy_quote": 23471.91585 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 23.16, "high": 23.18, "low": 22.84, "close": 23.08, "volume": 8705.902, "close_time": 1758455999999, "quote_volume": 200593.33358, "trades": 2404, "taker_buy_base": 3638.412, "taker_buy_quote": 83820.14436 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 23.07, "high": 23.22, "low": 23.0, "close": 23.04, "volume": 5681.036, "close_time": 1758470399999, "quote_volume": 131400.09721, "trades": 1062, "taker_buy_base": 2646.101, "taker_buy_quote": 61223.44173 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 23.04, "high": 23.08, "low": 22.84, "close": 22.99, "volume": 8867.096, "close_time": 1758484799999, "quote_volume": 203685.53303, "trades": 2016, "taker_buy_base": 4345.254, "taker_buy_quote": 99776.12871 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 22.99, "high": 23.06, "low": 22.89, "close": 22.94, "volume": 3695.939, "close_time": 1758499199999, "quote_volume": 84827.9533, "trades": 1042, "taker_buy_base": 2090.708, "taker_buy_quote": 47992.36399 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 22.93, "high": 23.01, "low": 21.69, "close": 21.86, "volume": 25236.072, "close_time": 1758513599999, "quote_volume": 559656.43008, "trades": 4074, "taker_buy_base": 11012.692, "taker_buy_quote": 243751.12993 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 21.87, "high": 22.01, "low": 20.1, "close": 20.98, "volume": 43642.481, "close_time": 1758527999999, "quote_volume": 922162.118, "trades": 6632, "taker_buy_base": 18911.79, "taker_buy_quote": 399381.16637 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 20.97, "high": 21.15, "low": 20.81, "close": 21.12, "volume": 14711.921, "close_time": 1758542399999, "quote_volume": 309038.85798, "trades": 2663, "taker_buy_base": 6245.425, "taker_buy_quote": 131250.66525 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 21.12, "high": 21.27, "low": 20.94, "close": 21.02, "volume": 13521.115, "close_time": 1758556799999, "quote_volume": 285267.99191, "trades": 3168, "taker_buy_base": 4681.939, "taker_buy_quote": 98846.87801 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 21.03, "high": 21.05, "low": 20.54, "close": 20.63, "volume": 18960.999, "close_time": 1758571199999, "quote_volume": 394151.7424, "trades": 2454, "taker_buy_base": 10296.231, "taker_buy_quote": 214091.21786 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 20.63, "high": 21.09, "low": 20.53, "close": 21.07, "volume": 8606.2, "close_time": 1758585599999, "quote_volume": 179277.88133, "trades": 1862, "taker_buy_base": 4681.434, "taker_buy_quote": 97664.04242 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 21.08, "high": 21.1, "low": 20.62, "close": 20.98, "volume": 4244.02, "close_time": 1758599999999, "quote_volume": 88571.09971, "trades": 1124, "taker_buy_base": 1879.508, "taker_buy_quote": 39200.75834 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 20.99, "high": 21.2, "low": 20.87, "close": 21.08, "volume": 7920.468, "close_time": 1758614399999, "quote_volume": 166849.8595, "trades": 1016, "taker_buy_base": 4968.271, "taker_buy_quote": 104572.64403 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 21.07, "high": 21.24, "low": 21.04, "close": 21.15, "volume": 5477.735, "close_time": 1758628799999, "quote_volume": 115838.11725, "trades": 983, "taker_buy_base": 3484.78, "taker_buy_quote": 73712.67737 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 21.14, "high": 21.3, "low": 20.97, "close": 21.13, "volume": 10183.125, "close_time": 1758643199999, "quote_volume": 215380.02533, "trades": 2242, "taker_buy_base": 4067.538, "taker_buy_quote": 86109.90584 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 21.14, "high": 21.33, "low": 20.92, "close": 21.08, "volume": 12043.093, "close_time": 1758657599999, "quote_volume": 254561.7773, "trades": 1918, "taker_buy_base": 5482.503, "taker_buy_quote": 115982.89214 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 21.07, "high": 21.28, "low": 21.0, "close": 21.03, "volume": 6036.766, "close_time": 1758671999999, "quote_volume": 127662.1879, "trades": 1181, "taker_buy_base": 3284.379, "taker_buy_quote": 69471.48632 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 21.05, "high": 21.33, "low": 20.86, "close": 20.94, "volume": 5849.594, "close_time": 1758686399999, "quote_volume": 123668.59693, "trades": 1263, "taker_buy_base": 1849.198, "taker_buy_quote": 39157.47888 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 20.94, "high": 21.32, "low": 20.67, "close": 21.29, "volume": 8634.876, "close_time": 1758700799999, "quote_volume": 181736.63699, "trades": 1460, "taker_buy_base": 3972.075, "taker_buy_quote": 83437.56994 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 21.3, "high": 21.45, "low": 21.25, "close": 21.39, "volume": 4877.101, "close_time": 1758715199999, "quote_volume": 104172.96634, "trades": 933, "taker_buy_base": 1962.242, "taker_buy_quote": 41928.0494 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 21.39, "high": 21.53, "low": 21.3, "close": 21.33, "volume": 7553.2, "close_time": 1758729599999, "quote_volume": 161696.48355, "trades": 1365, "taker_buy_base": 4446.805, "taker_buy_quote": 95210.10132 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 21.31, "high": 21.6, "low": 21.27, "close": 21.49, "volume": 6420.204, "close_time": 1758743999999, "quote_volume": 137922.168, "trades": 1356, "taker_buy_base": 3505.728, "taker_buy_quote": 75337.35727 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 21.47, "high": 21.52, "low": 21.12, "close": 21.17, "volume": 10567.616, "close_time": 1758758399999, "quote_volume": 225080.62594, "trades": 1489, "taker_buy_base": 4587.624, "taker_buy_quote": 97656.07685 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 21.16, "high": 21.18, "low": 20.73, "close": 20.89, "volume": 6295.904, "close_time": 1758772799999, "quote_volume": 131816.00737, "trades": 1472, "taker_buy_base": 2903.925, "taker_buy_quote": 60774.447 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 20.9, "high": 20.95, "low": 20.49, "close": 20.57, "volume": 13336.376, "close_time": 1758787199999, "quote_volume": 275642.76404, "trades": 2209, "taker_buy_base": 5112.947, "taker_buy_quote": 105801.91335 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 20.57, "high": 20.76, "low": 20.36, "close": 20.48, "volume": 13262.008, "close_time": 1758801599999, "quote_volume": 272643.87846, "trades": 2208, "taker_buy_base": 6808.985, "taker_buy_quote": 140113.83315 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 20.48, "high": 20.9, "low": 20.2, "close": 20.78, "volume": 17026.836, "close_time": 1758815999999, "quote_volume": 350353.98633, "trades": 3233, "taker_buy_base": 7481.684, "taker_buy_quote": 153911.32369 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 20.8, "high": 20.8, "low": 19.92, "close": 20.3, "volume": 16661.742, "close_time": 1758830399999, "quote_volume": 337650.67898, "trades": 3653, "taker_buy_base": 8319.539, "taker_buy_quote": 168836.13745 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 20.31, "high": 20.35, "low": 19.96, "close": 20.1, "volume": 7792.831, "close_time": 1758844799999, "quote_volume": 157007.83993, "trades": 1320, "taker_buy_base": 3873.578, "taker_buy_quote": 78053.61458 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 20.11, "high": 20.44, "low": 20.11, "close": 20.28, "volume": 3608.126, "close_time": 1758859199999, "quote_volume": 73241.80199, "trades": 770, "taker_buy_base": 1445.039, "taker_buy_quote": 29324.29203 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 20.28, "high": 20.29, "low": 20.0, "close": 20.11, "volume": 9937.604, "close_time": 1758873599999, "quote_volume": 200338.91982, "trades": 2383, "taker_buy_base": 2962.34, "taker_buy_quote": 59716.43896 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 20.12, "high": 20.18, "low": 19.9, "close": 20.08, "volume": 6571.652, "close_time": 1758887999999, "quote_volume": 131509.59617, "trades": 1126, "taker_buy_base": 2891.569, "taker_buy_quote": 57912.26928 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 20.08, "high": 20.31, "low": 19.93, "close": 20.27, "volume": 10144.201, "close_time": 1758902399999, "quote_volume": 204423.1219, "trades": 1810, "taker_buy_base": 5431.101, "taker_buy_quote": 109456.29107 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 20.27, "high": 20.71, "low": 20.27, "close": 20.56, "volume": 7787.441, "close_time": 1758916799999, "quote_volume": 159709.20847, "trades": 1256, "taker_buy_base": 4029.385, "taker_buy_quote": 82642.37844 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 20.54, "high": 20.7, "low": 20.44, "close": 20.68, "volume": 3656.093, "close_time": 1758931199999, "quote_volume": 75208.20592, "trades": 578, "taker_buy_base": 2022.956, "taker_buy_quote": 41693.34743 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 20.67, "high": 21.13, "low": 20.53, "close": 21.04, "volume": 11302.731, "close_time": 1758945599999, "quote_volume": 235834.31075, "trades": 1242, "taker_buy_base": 7601.925, "taker_buy_quote": 158709.35222 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 21.04, "high": 21.22, "low": 20.78, "close": 20.82, "volume": 9278.175, "close_time": 1758959999999, "quote_volume": 195211.48924, "trades": 1339, "taker_buy_base": 4757.968, "taker_buy_quote": 100121.28426 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 20.81, "high": 20.98, "low": 20.74, "close": 20.89, "volume": 4193.75, "close_time": 1758974399999, "quote_volume": 87514.69413, "trades": 816, "taker_buy_base": 1880.259, "taker_buy_quote": 39251.1865 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 20.89, "high": 21.09, "low": 20.76, "close": 21.06, "volume": 4195.955, "close_time": 1758988799999, "quote_volume": 87817.65516, "trades": 799, "taker_buy_base": 2532.769, "taker_buy_quote": 53032.60738 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 21.08, "high": 21.09, "low": 20.75, "close": 20.94, "volume": 5854.898, "close_time": 1759003199999, "quote_volume": 122412.54004, "trades": 1202, "taker_buy_base": 2431.762, "taker_buy_quote": 50908.84731 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 20.93, "high": 21.1, "low": 20.86, "close": 20.92, "volume": 3772.708, "close_time": 1759017599999, "quote_volume": 79176.73821, "trades": 742, "taker_buy_base": 2240.009, "taker_buy_quote": 47058.64524 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 20.92, "high": 20.94, "low": 20.72, "close": 20.78, "volume": 5300.123, "close_time": 1759031999999, "quote_volume": 110252.75201, "trades": 873, "taker_buy_base": 2252.082, "taker_buy_quote": 46847.07921 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 20.78, "high": 20.8, "low": 20.63, "close": 20.73, "volume": 2922.755, "close_time": 1759046399999, "quote_volume": 60538.27439, "trades": 673, "taker_buy_base": 1371.014, "taker_buy_quote": 28405.42776 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 20.72, "high": 20.76, "low": 20.64, "close": 20.7, "volume": 4118.543, "close_time": 1759060799999, "quote_volume": 85264.90347, "trades": 699, "taker_buy_base": 1550.981, "taker_buy_quote": 32106.44203 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 20.7, "high": 20.93, "low": 20.65, "close": 20.86, "volume": 5285.697, "close_time": 1759075199999, "quote_volume": 110151.98638, "trades": 1423, "taker_buy_base": 2341.995, "taker_buy_quote": 48825.93398 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 20.88, "high": 21.0, "low": 20.87, "close": 20.98, "volume": 4379.443, "close_time": 1759089599999, "quote_volume": 91735.19524, "trades": 1247, "taker_buy_base": 2541.129, "taker_buy_quote": 53235.10969 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 20.99, "high": 21.33, "low": 20.96, "close": 21.3, "volume": 8079.053, "close_time": 1759103999999, "quote_volume": 171312.38184, "trades": 2582, "taker_buy_base": 3623.824, "taker_buy_quote": 76856.28408 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 21.3, "high": 21.93, "low": 21.25, "close": 21.67, "volume": 23112.59, "close_time": 1759118399999, "quote_volume": 498765.1653, "trades": 4678, "taker_buy_base": 12722.714, "taker_buy_quote": 274450.33245 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 21.67, "high": 21.71, "low": 21.42, "close": 21.62, "volume": 7055.52, "close_time": 1759132799999, "quote_volume": 152288.51451, "trades": 1159, "taker_buy_base": 3847.565, "taker_buy_quote": 83102.78087 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 21.63, "high": 22.65, "low": 21.61, "close": 22.57, "volume": 52125.16, "close_time": 1759147199999, "quote_volume": 1157574.57327, "trades": 8294, "taker_buy_base": 27918.995, "taker_buy_quote": 620375.82864 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 22.57, "high": 23.07, "low": 22.04, "close": 22.44, "volume": 41842.457, "close_time": 1759161599999, "quote_volume": 945011.06787, "trades": 7371, "taker_buy_base": 19992.203, "taker_buy_quote": 451970.99235 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 22.44, "high": 22.66, "low": 22.2, "close": 22.5, "volume": 14030.461, "close_time": 1759175999999, "quote_volume": 314554.73632, "trades": 2743, "taker_buy_base": 6801.654, "taker_buy_quote": 152610.39713 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 22.45, "high": 22.78, "low": 22.35, "close": 22.68, "volume": 10516.902, "close_time": 1759190399999, "quote_volume": 236739.0841, "trades": 1927, "taker_buy_base": 5621.51, "taker_buy_quote": 126691.74484 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 22.69, "high": 23.06, "low": 22.45, "close": 22.7, "volume": 13777.578, "close_time": 1759204799999, "quote_volume": 313658.07425, "trades": 2545, "taker_buy_base": 5521.774, "taker_buy_quote": 125849.35817 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 22.71, "high": 22.8, "low": 22.34, "close": 22.43, "volume": 7321.297, "close_time": 1759219199999, "quote_volume": 165191.27997, "trades": 1233, "taker_buy_base": 1874.312, "taker_buy_quote": 42332.81498 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 22.43, "high": 22.76, "low": 22.19, "close": 22.34, "volume": 11014.235, "close_time": 1759233599999, "quote_volume": 247395.93592, "trades": 2091, "taker_buy_base": 5302.827, "taker_buy_quote": 119065.94498 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 22.33, "high": 22.42, "low": 21.92, "close": 22.1, "volume": 16353.383, "close_time": 1759247999999, "quote_volume": 362573.34417, "trades": 2839, "taker_buy_base": 8253.745, "taker_buy_quote": 183009.66846 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 22.12, "high": 22.65, "low": 21.97, "close": 22.61, "volume": 11631.295, "close_time": 1759262399999, "quote_volume": 258671.43552, "trades": 2134, "taker_buy_base": 6107.095, "taker_buy_quote": 135895.23363 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 22.58, "high": 22.79, "low": 22.38, "close": 22.4, "volume": 5763.26, "close_time": 1759276799999, "quote_volume": 130221.88075, "trades": 1423, "taker_buy_base": 2646.603, "taker_buy_quote": 59834.82241 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 22.41, "high": 22.78, "low": 22.18, "close": 22.32, "volume": 10200.04, "close_time": 1759291199999, "quote_volume": 229070.51521, "trades": 1586, "taker_buy_base": 4978.679, "taker_buy_quote": 111950.13089 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 22.31, "high": 24.2, "low": 22.29, "close": 23.87, "volume": 69481.227, "close_time": 1759305599999, "quote_volume": 1633158.76078, "trades": 10229, "taker_buy_base": 39864.579, "taker_buy_quote": 935117.12996 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 23.85, "high": 27.39, "low": 23.75, "close": 27.31, "volume": 206813.483, "close_time": 1759319999999, "quote_volume": 5291049.35404, "trades": 29332, "taker_buy_base": 103565.04, "taker_buy_quote": 2651926.33145 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 27.26, "high": 27.63, "low": 25.57, "close": 26.0, "volume": 146489.424, "close_time": 1759334399999, "quote_volume": 3869139.7266, "trades": 23034, "taker_buy_base": 71815.229, "taker_buy_quote": 1897373.15939 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 25.99, "high": 34.34, "low": 25.96, "close": 30.81, "volume": 461268.18, "close_time": 1759348799999, "quote_volume": 14004175.5737, "trades": 91980, "taker_buy_base": 223996.44, "taker_buy_quote": 6806153.36773 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 30.82, "high": 32.1, "low": 28.41, "close": 31.23, "volume": 290829.84, "close_time": 1759363199999, "quote_volume": 8738441.14867, "trades": 50187, "taker_buy_base": 148326.398, "taker_buy_quote": 4462766.27754 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 31.25, "high": 33.0, "low": 29.63, "close": 30.16, "volume": 236950.124, "close_time": 1759377599999, "quote_volume": 7418889.48661, "trades": 48091, "taker_buy_base": 114202.894, "taker_buy_quote": 3575532.24351 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 30.17, "high": 34.52, "low": 30.07, "close": 31.53, "volume": 328494.454, "close_time": 1759391999999, "quote_volume": 10692736.57301, "trades": 86933, "taker_buy_base": 166217.727, "taker_buy_quote": 5415224.38841 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 31.55, "high": 39.0, "low": 31.47, "close": 36.82, "volume": 345112.401, "close_time": 1759406399999, "quote_volume": 12140569.17094, "trades": 63535, "taker_buy_base": 180186.996, "taker_buy_quote": 6346929.33462 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 36.77, "high": 38.4, "low": 33.16, "close": 34.0, "volume": 342753.971, "close_time": 1759420799999, "quote_volume": 12327811.31343, "trades": 51707, "taker_buy_base": 157036.477, "taker_buy_quote": 5655613.17541 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 34.02, "high": 34.53, "low": 31.55, "close": 32.68, "volume": 153741.217, "close_time": 1759435199999, "quote_volume": 5041225.64205, "trades": 29478, "taker_buy_base": 64729.077, "taker_buy_quote": 2124510.87881 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 32.7, "high": 33.23, "low": 31.92, "close": 32.64, "volume": 74813.519, "close_time": 1759449599999, "quote_volume": 2437023.90715, "trades": 20189, "taker_buy_base": 28901.58, "taker_buy_quote": 942001.67682 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 32.64, "high": 33.26, "low": 31.3, "close": 32.03, "volume": 98714.057, "close_time": 1759463999999, "quote_volume": 3182781.49795, "trades": 21571, "taker_buy_base": 49133.407, "taker_buy_quote": 1585468.74243 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 32.02, "high": 33.63, "low": 31.0, "close": 32.83, "volume": 97148.989, "close_time": 1759478399999, "quote_volume": 3189962.88775, "trades": 19185, "taker_buy_base": 46764.076, "taker_buy_quote": 1537561.31634 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 32.82, "high": 35.99, "low": 32.21, "close": 34.52, "volume": 173246.72, "close_time": 1759492799999, "quote_volume": 5957823.80685, "trades": 39474, "taker_buy_base": 92146.752, "taker_buy_quote": 3171227.46407 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 34.52, "high": 35.38, "low": 33.44, "close": 34.46, "volume": 103647.421, "close_time": 1759507199999, "quote_volume": 3540679.73577, "trades": 20159, "taker_buy_base": 55994.282, "taker_buy_quote": 1912268.97458 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 34.46, "high": 34.6, "low": 31.8, "close": 32.07, "volume": 86952.043, "close_time": 1759521599999, "quote_volume": 2884051.70559, "trades": 19090, "taker_buy_base": 36503.77, "taker_buy_quote": 1211054.31251 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 32.08, "high": 32.14, "low": 31.53, "close": 31.58, "volume": 39420.399, "close_time": 1759535999999, "quote_volume": 1253017.44537, "trades": 6318, "taker_buy_base": 18904.939, "taker_buy_quote": 600886.33859 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 31.58, "high": 32.16, "low": 30.0, "close": 30.25, "volume": 81004.223, "close_time": 1759550399999, "quote_volume": 2508278.13023, "trades": 11167, "taker_buy_base": 30596.542, "taker_buy_quote": 949273.5896 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 30.25, "high": 30.84, "low": 30.21, "close": 30.53, "volume": 27167.38, "close_time": 1759564799999, "quote_volume": 829478.07803, "trades": 4542, "taker_buy_base": 14139.403, "taker_buy_quote": 431767.86345 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 30.53, "high": 30.65, "low": 29.58, "close": 30.3, "volume": 40127.917, "close_time": 1759579199999, "quote_volume": 1211415.33484, "trades": 7285, "taker_buy_base": 19203.07, "taker_buy_quote": 580976.31722 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 30.29, "high": 31.0, "low": 29.74, "close": 29.94, "volume": 49495.435, "close_time": 1759593599999, "quote_volume": 1499740.72816, "trades": 8488, "taker_buy_base": 24712.64, "taker_buy_quote": 748497.41906 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 29.95, "high": 35.8, "low": 29.62, "close": 35.35, "volume": 202280.974, "close_time": 1759607999999, "quote_volume": 6613720.94716, "trades": 53872, "taker_buy_base": 102078.897, "taker_buy_quote": 3342812.44432 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 35.38, "high": 36.78, "low": 33.27, "close": 34.24, "volume": 210758.519, "close_time": 1759622399999, "quote_volume": 7378193.61516, "trades": 40687, "taker_buy_base": 101477.214, "taker_buy_quote": 3552263.60562 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 34.24, "high": 36.55, "low": 34.2, "close": 34.99, "volume": 146524.12, "close_time": 1759636799999, "quote_volume": 5152132.84504, "trades": 33548, "taker_buy_base": 68960.295, "taker_buy_quote": 2424746.90328 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 34.99, "high": 36.2, "low": 34.12, "close": 34.17, "volume": 89124.55, "close_time": 1759651199999, "quote_volume": 3120966.30827, "trades": 23441, "taker_buy_base": 37005.853, "taker_buy_quote": 1297404.00313 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 34.17, "high": 34.51, "low": 33.66, "close": 33.7, "volume": 51150.155, "close_time": 1759665599999, "quote_volume": 1744178.85537, "trades": 16399, "taker_buy_base": 22811.091, "taker_buy_quote": 778416.7148 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 33.68, "high": 36.13, "low": 33.52, "close": 36.11, "volume": 70970.551, "close_time": 1759679999999, "quote_volume": 2468902.40844, "trades": 22253, "taker_buy_base": 39830.807, "taker_buy_quote": 1387794.44037 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 36.13, "high": 37.04, "low": 35.08, "close": 35.28, "volume": 115691.846, "close_time": 1759694399999, "quote_volume": 4157492.84784, "trades": 31968, "taker_buy_base": 59273.046, "taker_buy_quote": 2131518.45322 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 35.26, "high": 36.0, "low": 34.66, "close": 35.39, "volume": 34011.657, "close_time": 1759708799999, "quote_volume": 1200172.78912, "trades": 9763, "taker_buy_base": 16020.051, "taker_buy_quote": 565695.78272 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 35.4, "high": 35.46, "low": 34.57, "close": 34.91, "volume": 25562.354, "close_time": 1759723199999, "quote_volume": 893467.11329, "trades": 8159, "taker_buy_base": 10729.874, "taker_buy_quote": 375288.11791 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 34.9, "high": 35.3, "low": 34.2, "close": 34.5, "volume": 35750.084, "close_time": 1759737599999, "quote_volume": 1239091.50793, "trades": 10093, "taker_buy_base": 15909.46, "taker_buy_quote": 551871.7554 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 34.5, "high": 35.99, "low": 34.26, "close": 35.55, "volume": 60830.577, "close_time": 1759751999999, "quote_volume": 2132372.20298, "trades": 15824, "taker_buy_base": 30711.857, "taker_buy_quote": 1077028.70653 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 35.55, "high": 35.91, "low": 34.2, "close": 34.57, "volume": 66912.198, "close_time": 1759766399999, "quote_volume": 2338443.85788, "trades": 13117, "taker_buy_base": 35719.126, "taker_buy_quote": 1249336.78763 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 34.58, "high": 35.18, "low": 34.36, "close": 34.41, "volume": 31497.313, "close_time": 1759780799999, "quote_volume": 1088334.97403, "trades": 6571, "taker_buy_base": 14005.634, "taker_buy_quote": 484321.5571 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 34.42, "high": 34.79, "low": 34.3, "close": 34.49, "volume": 17236.265, "close_time": 1759795199999, "quote_volume": 595195.79243, "trades": 4993, "taker_buy_base": 6878.784, "taker_buy_quote": 237607.96428 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 34.49, "high": 34.62, "low": 33.07, "close": 33.4, "volume": 29947.818, "close_time": 1759809599999, "quote_volume": 1006378.88693, "trades": 8330, "taker_buy_base": 11534.883, "taker_buy_quote": 386971.82451 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 33.39, "high": 33.79, "low": 32.6, "close": 32.79, "volume": 36623.407, "close_time": 1759823999999, "quote_volume": 1211654.66653, "trades": 7618, "taker_buy_base": 18250.987, "taker_buy_quote": 604230.51987 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 32.79, "high": 33.35, "low": 32.41, "close": 32.67, "volume": 31559.507, "close_time": 1759838399999, "quote_volume": 1035203.50976, "trades": 7778, "taker_buy_base": 16120.9, "taker_buy_quote": 529436.7085 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 32.66, "high": 32.9, "low": 31.36, "close": 31.63, "volume": 59634.819, "close_time": 1759852799999, "quote_volume": 1910189.98256, "trades": 11167, "taker_buy_base": 27729.907, "taker_buy_quote": 887798.31773 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 31.63, "high": 32.18, "low": 30.7, "close": 30.76, "volume": 46512.231, "close_time": 1759867199999, "quote_volume": 1459062.09913, "trades": 6130, "taker_buy_base": 24431.097, "taker_buy_quote": 767433.73455 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 30.77, "high": 30.94, "low": 29.71, "close": 29.93, "volume": 44765.148, "close_time": 1759881599999, "quote_volume": 1359339.57554, "trades": 8990, "taker_buy_base": 18455.544, "taker_buy_quote": 561460.77169 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 29.96, "high": 30.72, "low": 29.3, "close": 29.39, "volume": 55804.275, "close_time": 1759895999999, "quote_volume": 1671490.88328, "trades": 12066, "taker_buy_base": 28060.8, "taker_buy_quote": 842032.49605 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 29.41, "high": 29.54, "low": 28.46, "close": 29.01, "volume": 49101.611, "close_time": 1759910399999, "quote_volume": 1420237.462, "trades": 7360, "taker_buy_base": 16993.372, "taker_buy_quote": 492045.21448 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 29.01, "high": 30.43, "low": 28.82, "close": 30.09, "volume": 48451.07, "close_time": 1759924799999, "quote_volume": 1438399.02512, "trades": 10988, "taker_buy_base": 28364.435, "taker_buy_quote": 842603.20245 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 30.05, "high": 32.67, "low": 29.41, "close": 32.41, "volume": 150306.329, "close_time": 1759939199999, "quote_volume": 4645195.78244, "trades": 23828, "taker_buy_base": 71491.187, "taker_buy_quote": 2208419.1226 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 32.44, "high": 33.74, "low": 31.02, "close": 32.19, "volume": 112287.109, "close_time": 1759953599999, "quote_volume": 3641621.62437, "trades": 28613, "taker_buy_base": 56097.314, "taker_buy_quote": 1819581.92559 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 32.18, "high": 34.99, "low": 31.67, "close": 33.13, "volume": 117538.27, "close_time": 1759967999999, "quote_volume": 3903475.39107, "trades": 28092, "taker_buy_base": 59033.461, "taker_buy_quote": 1965115.18356 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 33.14, "high": 33.49, "low": 31.07, "close": 31.24, "volume": 67144.96, "close_time": 1759982399999, "quote_volume": 2166123.72392, "trades": 10864, "taker_buy_base": 24695.976, "taker_buy_quote": 797467.29877 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 31.22, "high": 32.41, "low": 30.9, "close": 31.39, "volume": 66458.439, "close_time": 1759996799999, "quote_volume": 2101819.42982, "trades": 11848, "taker_buy_base": 35659.996, "taker_buy_quote": 1129267.36729 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 31.39, "high": 32.35, "low": 30.01, "close": 31.82, "volume": 116947.398, "close_time": 1760011199999, "quote_volume": 3653636.15723, "trades": 14377, "taker_buy_base": 69091.26, "taker_buy_quote": 2155850.25038 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 31.82, "high": 32.4, "low": 30.86, "close": 31.09, "volume": 96411.033, "close_time": 1760025599999, "quote_volume": 3055102.269, "trades": 13191, "taker_buy_base": 42964.291, "taker_buy_quote": 1360325.19569 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 31.09, "high": 32.75, "low": 30.19, "close": 32.39, "volume": 90908.515, "close_time": 1760039999999, "quote_volume": 2886430.8233, "trades": 13008, "taker_buy_base": 49060.178, "taker_buy_quote": 1559223.41452 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 32.41, "high": 36.2, "low": 32.41, "close": 35.1, "volume": 239232.634, "close_time": 1760054399999, "quote_volume": 8392582.16333, "trades": 31859, "taker_buy_base": 147115.071, "taker_buy_quote": 5177648.28483 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 35.11, "high": 45.0, "low": 35.04, "close": 42.29, "volume": 673203.463, "close_time": 1760068799999, "quote_volume": 27524448.36519, "trades": 126515, "taker_buy_base": 355434.273, "taker_buy_quote": 14337413.80481 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 42.29, "high": 48.14, "low": 41.55, "close": 44.54, "volume": 435476.531, "close_time": 1760083199999, "quote_volume": 19447240.20242, "trades": 81393, "taker_buy_base": 219417.12, "taker_buy_quote": 9797239.02674 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 44.52, "high": 49.17, "low": 42.55, "close": 46.7, "volume": 377884.07, "close_time": 1760097599999, "quote_volume": 17363544.72886, "trades": 74696, "taker_buy_base": 186907.247, "taker_buy_quote": 8611193.7304 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 46.6, "high": 47.5, "low": 41.96, "close": 43.21, "volume": 318855.696, "close_time": 1760111999999, "quote_volume": 14205119.30935, "trades": 69158, "taker_buy_base": 157999.644, "taker_buy_quote": 7039692.2799 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 43.22, "high": 45.83, "low": 41.54, "close": 44.12, "volume": 260663.228, "close_time": 1760126399999, "quote_volume": 11505885.41273, "trades": 51735, "taker_buy_base": 126100.603, "taker_buy_quote": 5565622.25429 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 44.15, "high": 44.47, "low": 30.15, "close": 37.71, "volume": 431549.359, "close_time": 1760140799999, "quote_volume": 16285599.11164, "trades": 120813, "taker_buy_base": 199182.981, "taker_buy_quote": 7521932.23889 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 37.72, "high": 38.31, "low": 34.2, "close": 34.94, "volume": 181672.585, "close_time": 1760155199999, "quote_volume": 6550910.9118, "trades": 54637, "taker_buy_base": 82204.539, "taker_buy_quote": 2961805.11657 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 34.95, "high": 38.78, "low": 33.44, "close": 38.66, "volume": 157778.794, "close_time": 1760169599999, "quote_volume": 5668090.51973, "trades": 54498, "taker_buy_base": 86577.166, "taker_buy_quote": 3111717.72509 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 38.68, "high": 43.68, "low": 38.18, "close": 40.36, "volume": 310216.127, "close_time": 1760183999999, "quote_volume": 12766335.334, "trades": 67426, "taker_buy_base": 162987.654, "taker_buy_quote": 6703680.59904 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 40.24, "high": 41.8, "low": 37.8, "close": 38.56, "volume": 136683.124, "close_time": 1760198399999, "quote_volume": 5458291.01069, "trades": 24382, "taker_buy_base": 64237.165, "taker_buy_quote": 2571157.09306 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 38.6, "high": 40.55, "low": 37.77, "close": 38.95, "volume": 113896.239, "close_time": 1760212799999, "quote_volume": 4480207.79866, "trades": 22319, "taker_buy_base": 55943.452, "taker_buy_quote": 2205502.11527 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 38.89, "high": 39.59, "low": 36.02, "close": 39.57, "volume": 114142.399, "close_time": 1760227199999, "quote_volume": 4292207.54228, "trades": 17555, "taker_buy_base": 55712.125, "taker_buy_quote": 2101820.27965 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 39.58, "high": 40.64, "low": 37.15, "close": 38.46, "volume": 107973.072, "close_time": 1760241599999, "quote_volume": 4182044.86831, "trades": 16098, "taker_buy_base": 53382.932, "taker_buy_quote": 2066962.50904 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 38.42, "high": 55.0, "low": 38.08, "close": 53.9, "volume": 520654.527, "close_time": 1760255999999, "quote_volume": 24742015.54064, "trades": 91383, "taker_buy_base": 275151.553, "taker_buy_quote": 13045657.76147 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 53.98, "high": 59.6, "low": 53.07, "close": 57.62, "volume": 462992.96, "close_time": 1760270399999, "quote_volume": 26188009.31662, "trades": 169278, "taker_buy_base": 235983.994, "taker_buy_quote": 13369026.79991 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 57.61, "high": 58.65, "low": 50.61, "close": 51.68, "volume": 321537.194, "close_time": 1760284799999, "quote_volume": 17453839.41404, "trades": 85615, "taker_buy_base": 154064.551, "taker_buy_quote": 8377693.73278 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 51.67, "high": 53.71, "low": 50.3, "close": 51.32, "volume": 122304.66, "close_time": 1760299199999, "quote_volume": 6347617.68168, "trades": 44715, "taker_buy_base": 56321.434, "taker_buy_quote": 2927917.33888 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 51.31, "high": 56.68, "low": 51.22, "close": 53.22, "volume": 219771.096, "close_time": 1760313599999, "quote_volume": 11913575.17756, "trades": 79621, "taker_buy_base": 116379.716, "taker_buy_quote": 6309300.52505 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 53.21, "high": 61.48, "low": 52.25, "close": 59.82, "volume": 278115.264, "close_time": 1760327999999, "quote_volume": 15821319.36312, "trades": 107992, "taker_buy_base": 140554.286, "taker_buy_quote": 8010278.83527 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 59.83, "high": 59.83, "low": 54.23, "close": 55.4, "volume": 170834.022, "close_time": 1760342399999, "quote_volume": 9668353.84271, "trades": 60894, "taker_buy_base": 79719.066, "taker_buy_quote": 4514888.92012 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 55.37, "high": 56.6, "low": 51.0, "close": 51.99, "volume": 167114.028, "close_time": 1760356799999, "quote_volume": 8983928.4463, "trades": 62888, "taker_buy_base": 81963.479, "taker_buy_quote": 4416536.99718 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 51.98, "high": 53.24, "low": 49.44, "close": 50.25, "volume": 156308.452, "close_time": 1760371199999, "quote_volume": 8007365.24439, "trades": 44294, "taker_buy_base": 74784.437, "taker_buy_quote": 3835432.49545 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 50.25, "high": 52.32, "low": 50.25, "close": 51.74, "volume": 81315.435, "close_time": 1760385599999, "quote_volume": 4173080.74682, "trades": 24166, "taker_buy_base": 41757.487, "taker_buy_quote": 2142564.42255 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 51.74, "high": 52.8, "low": 50.23, "close": 50.76, "volume": 73534.482, "close_time": 1760399999999, "quote_volume": 3785138.32698, "trades": 26006, "taker_buy_base": 33802.332, "taker_buy_quote": 1739656.68193 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 50.76, "high": 51.28, "low": 47.03, "close": 47.41, "volume": 93838.635, "close_time": 1760414399999, "quote_volume": 4558925.3149, "trades": 34637, "taker_buy_base": 40363.709, "taker_buy_quote": 1963857.34889 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 47.42, "high": 47.54, "low": 43.79, "close": 44.21, "volume": 129706.99, "close_time": 1760428799999, "quote_volume": 5892330.10639, "trades": 37655, "taker_buy_base": 59078.613, "taker_buy_quote": 2684256.57171 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 44.21, "high": 46.25, "low": 43.45, "close": 45.18, "volume": 120657.543, "close_time": 1760443199999, "quote_volume": 5418518.44305, "trades": 35858, "taker_buy_base": 59137.545, "taker_buy_quote": 2654025.78517 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 45.19, "high": 48.84, "low": 43.87, "close": 48.67, "volume": 133255.318, "close_time": 1760457599999, "quote_volume": 6149188.9428, "trades": 36406, "taker_buy_base": 71546.876, "taker_buy_quote": 3302166.07182 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 48.64, "high": 48.67, "low": 44.55, "close": 45.39, "volume": 83474.101, "close_time": 1760471999999, "quote_volume": 3879595.21382, "trades": 28069, "taker_buy_base": 37791.759, "taker_buy_quote": 1759328.47705 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 45.39, "high": 47.0, "low": 44.35, "close": 45.23, "volume": 75958.325, "close_time": 1760486399999, "quote_volume": 3456910.69257, "trades": 21134, "taker_buy_base": 38648.152, "taker_buy_quote": 1761647.74252 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 45.23, "high": 48.0, "low": 44.33, "close": 45.29, "volume": 77882.785, "close_time": 1760500799999, "quote_volume": 3580135.16214, "trades": 25566, "taker_buy_base": 39466.016, "taker_buy_quote": 1815932.37338 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 45.3, "high": 49.21, "low": 44.8, "close": 46.8, "volume": 114152.223, "close_time": 1760515199999, "quote_volume": 5387194.93985, "trades": 35302, "taker_buy_base": 54207.45, "taker_buy_quote": 2554414.89759 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 46.77, "high": 53.0, "low": 46.42, "close": 49.1, "volume": 217603.595, "close_time": 1760529599999, "quote_volume": 11032008.27191, "trades": 48723, "taker_buy_base": 113293.685, "taker_buy_quote": 5747523.78507 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 49.1, "high": 51.2, "low": 47.32, "close": 47.75, "volume": 127781.554, "close_time": 1760543999999, "quote_volume": 6308179.22041, "trades": 33312, "taker_buy_base": 61509.864, "taker_buy_quote": 3045680.25934 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 47.75, "high": 48.43, "low": 46.55, "close": 46.7, "volume": 54024.651, "close_time": 1760558399999, "quote_volume": 2557304.56559, "trades": 16714, "taker_buy_base": 26263.231, "taker_buy_quote": 1243349.38121 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 46.71, "high": 47.13, "low": 44.54, "close": 45.62, "volume": 68666.923, "close_time": 1760572799999, "quote_volume": 3131548.42655, "trades": 18536, "taker_buy_base": 28912.571, "taker_buy_quote": 1320221.40809 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 45.63, "high": 47.65, "low": 45.0, "close": 47.01, "volume": 52291.944, "close_time": 1760587199999, "quote_volume": 2416564.95002, "trades": 18332, "taker_buy_base": 28580.2, "taker_buy_quote": 1321693.97995 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 47.01, "high": 49.96, "low": 45.72, "close": 48.09, "volume": 107636.693, "close_time": 1760601599999, "quote_volume": 5167532.81654, "trades": 54073, "taker_buy_base": 52733.976, "taker_buy_quote": 2531304.42211 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 48.05, "high": 49.15, "low": 46.52, "close": 47.48, "volume": 66823.658, "close_time": 1760615999999, "quote_volume": 3196890.81122, "trades": 22665, "taker_buy_base": 30794.48, "taker_buy_quote": 1474887.98137 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 47.48, "high": 49.59, "low": 45.14, "close": 45.24, "volume": 97400.905, "close_time": 1760630399999, "quote_volume": 4630623.35063, "trades": 29704, "taker_buy_base": 43696.105, "taker_buy_quote": 2087909.23011 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 45.23, "high": 46.68, "low": 42.63, "close": 43.34, "volume": 90203.534, "close_time": 1760644799999, "quote_volume": 4023019.9049, "trades": 24813, "taker_buy_base": 41519.509, "taker_buy_quote": 1854305.72889 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 43.32, "high": 43.53, "low": 41.82, "close": 42.2, "volume": 76672.286, "close_time": 1760659199999, "quote_volume": 3256649.8753, "trades": 23360, "taker_buy_base": 38539.199, "taker_buy_quote": 1637490.50422 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 42.21, "high": 43.38, "low": 41.87, "close": 42.68, "volume": 60917.989, "close_time": 1760673599999, "quote_volume": 2589197.62352, "trades": 17189, "taker_buy_base": 29387.554, "taker_buy_quote": 1249711.80932 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 42.68, "high": 43.14, "low": 39.01, "close": 39.34, "volume": 138909.384, "close_time": 1760687999999, "quote_volume": 5652848.90977, "trades": 40782, "taker_buy_base": 72335.766, "taker_buy_quote": 2944111.30536 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 39.33, "high": 42.31, "low": 38.72, "close": 41.79, "volume": 121048.405, "close_time": 1760702399999, "quote_volume": 4885153.04959, "trades": 34870, "taker_buy_base": 60336.654, "taker_buy_quote": 2435548.71072 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 41.78, "high": 42.5, "low": 40.79, "close": 41.96, "volume": 63234.481, "close_time": 1760716799999, "quote_volume": 2635465.2264, "trades": 18611, "taker_buy_base": 30905.584, "taker_buy_quote": 1289061.24699 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 41.96, "high": 43.96, "low": 41.62, "close": 41.99, "volume": 96668.977, "close_time": 1760731199999, "quote_volume": 4138884.73828, "trades": 26694, "taker_buy_base": 53881.962, "taker_buy_quote": 2308776.61335 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 41.99, "high": 48.32, "low": 41.86, "close": 43.23, "volume": 156822.762, "close_time": 1760745599999, "quote_volume": 7041372.9344, "trades": 43890, "taker_buy_base": 74765.452, "taker_buy_quote": 3362271.6796 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 43.23, "high": 46.02, "low": 42.86, "close": 44.91, "volume": 63762.284, "close_time": 1760759999999, "quote_volume": 2836511.97792, "trades": 17637, "taker_buy_base": 33581.359, "taker_buy_quote": 1491555.81609 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 44.9, "high": 47.78, "low": 43.84, "close": 45.25, "volume": 114070.797, "close_time": 1760774399999, "quote_volume": 5272347.3423, "trades": 30617, "taker_buy_base": 59884.43, "taker_buy_quote": 2768303.43528 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 45.3, "high": 46.99, "low": 44.47, "close": 45.5, "volume": 67583.646, "close_time": 1760788799999, "quote_volume": 3064173.69433, "trades": 28096, "taker_buy_base": 37258.381, "taker_buy_quote": 1691843.22892 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 45.48, "high": 45.82, "low": 43.28, "close": 43.49, "volume": 61918.636, "close_time": 1760803199999, "quote_volume": 2731867.63364, "trades": 16565, "taker_buy_base": 30522.548, "taker_buy_quote": 1346587.81868 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 43.49, "high": 43.65, "low": 42.09, "close": 43.09, "volume": 58482.25, "close_time": 1760817599999, "quote_volume": 2506653.93669, "trades": 14499, "taker_buy_base": 27261.725, "taker_buy_quote": 1168549.65905 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 43.05, "high": 43.33, "low": 42.19, "close": 42.6, "volume": 20019.84, "close_time": 1760831999999, "quote_volume": 854797.64172, "trades": 7252, "taker_buy_base": 8658.16, "taker_buy_quote": 370214.12345 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 42.59, "high": 44.0, "low": 41.76, "close": 43.85, "volume": 47301.288, "close_time": 1760846399999, "quote_volume": 2029079.18028, "trades": 13555, "taker_buy_base": 27823.238, "taker_buy_quote": 1194313.16453 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 43.84, "high": 44.14, "low": 42.46, "close": 43.04, "volume": 33475.354, "close_time": 1760860799999, "quote_volume": 1446360.77064, "trades": 10206, "taker_buy_base": 19348.476, "taker_buy_quote": 836230.62193 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 43.04, "high": 44.31, "low": 41.88, "close": 43.21, "volume": 67814.96, "close_time": 1760875199999, "quote_volume": 2936835.05454, "trades": 19388, "taker_buy_base": 33915.609, "taker_buy_quote": 1472929.09586 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 43.21, "high": 44.31, "low": 42.43, "close": 43.43, "volume": 57420.699, "close_time": 1760889599999, "quote_volume": 2493904.48027, "trades": 15638, "taker_buy_base": 26644.057, "taker_buy_quote": 1159715.15034 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 43.44, "high": 45.6, "low": 43.32, "close": 44.39, "volume": 44998.622, "close_time": 1760903999999, "quote_volume": 2001080.75207, "trades": 15548, "taker_buy_base": 27522.735, "taker_buy_quote": 1225007.67851 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 44.39, "high": 45.82, "low": 43.5, "close": 43.61, "volume": 49236.398, "close_time": 1760918399999, "quote_volume": 2192032.63691, "trades": 13071, "taker_buy_base": 22301.708, "taker_buy_quote": 993790.99426 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 43.6, "high": 43.99, "low": 41.5, "close": 43.72, "volume": 52271.387, "close_time": 1760932799999, "quote_volume": 2222449.63664, "trades": 13392, "taker_buy_base": 23346.422, "taker_buy_quote": 995467.18782 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 43.75, "high": 45.42, "low": 43.75, "close": 45.25, "volume": 71900.042, "close_time": 1760947199999, "quote_volume": 3213266.83002, "trades": 18449, "taker_buy_base": 34401.733, "taker_buy_quote": 1537055.71286 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 45.26, "high": 45.66, "low": 42.95, "close": 44.38, "volume": 74691.076, "close_time": 1760961599999, "quote_volume": 3313686.12673, "trades": 18402, "taker_buy_base": 34771.004, "taker_buy_quote": 1542340.3952 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 44.36, "high": 48.66, "low": 44.24, "close": 47.38, "volume": 173873.59, "close_time": 1760975999999, "quote_volume": 8095036.93994, "trades": 52568, "taker_buy_base": 89101.477, "taker_buy_quote": 4158885.34814 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 47.41, "high": 51.9, "low": 45.23, "close": 50.57, "volume": 168272.538, "close_time": 1760990399999, "quote_volume": 8131965.57726, "trades": 53151, "taker_buy_base": 82070.739, "taker_buy_quote": 3986244.55948 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 50.58, "high": 51.32, "low": 48.03, "close": 48.92, "volume": 64194.028, "close_time": 1761004799999, "quote_volume": 3162793.80295, "trades": 20140, "taker_buy_base": 28574.658, "taker_buy_quote": 1406375.02868 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 48.89, "high": 49.15, "low": 45.0, "close": 45.54, "volume": 60707.584, "close_time": 1761019199999, "quote_volume": 2845509.92762, "trades": 16624, "taker_buy_base": 22650.27, "taker_buy_quote": 1063672.85682 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 45.54, "high": 45.88, "low": 44.26, "close": 44.97, "volume": 74554.821, "close_time": 1761033599999, "quote_volume": 3353059.49396, "trades": 23138, "taker_buy_base": 34064.651, "taker_buy_quote": 1531656.64352 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 44.97, "high": 48.33, "low": 44.3, "close": 47.38, "volume": 86748.207, "close_time": 1761047999999, "quote_volume": 3999403.00926, "trades": 52825, "taker_buy_base": 48962.65, "taker_buy_quote": 2260551.3767 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 47.4, "high": 49.6, "low": 45.39, "close": 48.94, "volume": 188718.869, "close_time": 1761062399999, "quote_volume": 8871500.49072, "trades": 63796, "taker_buy_base": 97178.241, "taker_buy_quote": 4574931.78993 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 48.91, "high": 51.02, "low": 46.91, "close": 47.0, "volume": 135324.852, "close_time": 1761076799999, "quote_volume": 6561162.32548, "trades": 50438, "taker_buy_base": 70513.204, "taker_buy_quote": 3425818.36348 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 47.01, "high": 47.43, "low": 45.01, "close": 45.22, "volume": 56960.066, "close_time": 1761091199999, "quote_volume": 2635645.46545, "trades": 17599, "taker_buy_base": 27630.845, "taker_buy_quote": 1281174.16061 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 45.2, "high": 46.09, "low": 44.63, "close": 45.42, "volume": 45763.924, "close_time": 1761105599999, "quote_volume": 2073912.50934, "trades": 11796, "taker_buy_base": 21050.475, "taker_buy_quote": 953736.28701 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 45.41, "high": 47.59, "low": 44.67, "close": 45.78, "volume": 74091.539, "close_time": 1761119999999, "quote_volume": 3413330.51401, "trades": 18533, "taker_buy_base": 34447.656, "taker_buy_quote": 1587037.22497 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 45.79, "high": 46.1, "low": 43.5, "close": 44.44, "volume": 70626.935, "close_time": 1761134399999, "quote_volume": 3143855.28363, "trades": 18130, "taker_buy_base": 31637.292, "taker_buy_quote": 1407572.01669 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 44.44, "high": 45.5, "low": 43.86, "close": 44.66, "volume": 72055.684, "close_time": 1761148799999, "quote_volume": 3213801.87905, "trades": 18599, "taker_buy_base": 38199.867, "taker_buy_quote": 1704244.21308 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 44.65, "high": 44.98, "low": 42.7, "close": 43.15, "volume": 50904.197, "close_time": 1761163199999, "quote_volume": 2219309.24288, "trades": 16286, "taker_buy_base": 21960.989, "taker_buy_quote": 958876.46951 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 43.13, "high": 43.14, "low": 40.66, "close": 41.6, "volume": 64217.77, "close_time": 1761177599999, "quote_volume": 2664507.50811, "trades": 14557, "taker_buy_base": 28117.127, "taker_buy_quote": 1167290.02432 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 41.59, "high": 42.5, "low": 41.39, "close": 42.09, "volume": 19623.039, "close_time": 1761191999999, "quote_volume": 823038.8958, "trades": 5892, "taker_buy_base": 9843.382, "taker_buy_quote": 412723.72407 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 42.08, "high": 43.6, "low": 41.75, "close": 42.58, "volume": 41557.208, "close_time": 1761206399999, "quote_volume": 1774044.11976, "trades": 15516, "taker_buy_base": 20815.83, "taker_buy_quote": 890890.53195 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 42.57, "high": 42.95, "low": 41.24, "close": 41.42, "volume": 36190.172, "close_time": 1761220799999, "quote_volume": 1521811.95758, "trades": 9303, "taker_buy_base": 15906.434, "taker_buy_quote": 669946.28156 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 41.42, "high": 42.39, "low": 40.88, "close": 41.73, "volume": 46213.204, "close_time": 1761235199999, "quote_volume": 1918674.8462, "trades": 11703, "taker_buy_base": 22138.481, "taker_buy_quote": 918828.32629 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 41.72, "high": 42.72, "low": 41.36, "close": 41.79, "volume": 39481.031, "close_time": 1761249599999, "quote_volume": 1656024.3165, "trades": 10419, "taker_buy_base": 17842.973, "taker_buy_quote": 749246.03753 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 41.8, "high": 41.85, "low": 41.0, "close": 41.8, "volume": 15971.476, "close_time": 1761263999999, "quote_volume": 660607.72458, "trades": 4501, "taker_buy_base": 7499.127, "taker_buy_quote": 310591.04387 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 41.81, "high": 43.5, "low": 41.46, "close": 42.3, "volume": 31821.416, "close_time": 1761278399999, "quote_volume": 1353583.08145, "trades": 8932, "taker_buy_base": 17287.432, "taker_buy_quote": 735926.48486 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 42.31, "high": 43.49, "low": 42.02, "close": 42.7, "volume": 42370.159, "close_time": 1761292799999, "quote_volume": 1817595.73165, "trades": 10224, "taker_buy_base": 18353.202, "taker_buy_quote": 787573.38876 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 42.69, "high": 43.17, "low": 40.5, "close": 41.21, "volume": 88647.086, "close_time": 1761307199999, "quote_volume": 3710408.04833, "trades": 18524, "taker_buy_base": 42080.453, "taker_buy_quote": 1764806.92194 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 41.23, "high": 43.03, "low": 39.51, "close": 39.69, "volume": 99107.278, "close_time": 1761321599999, "quote_volume": 4080100.00444, "trades": 19356, "taker_buy_base": 48979.362, "taker_buy_quote": 2022103.01891 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 39.68, "high": 40.97, "low": 39.29, "close": 40.61, "volume": 36568.576, "close_time": 1761335999999, "quote_volume": 1468677.01109, "trades": 7193, "taker_buy_base": 17989.903, "taker_buy_quote": 722421.02958 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 40.61, "high": 42.06, "low": 40.58, "close": 41.87, "volume": 26992.072, "close_time": 1761350399999, "quote_volume": 1114638.09519, "trades": 6531, "taker_buy_base": 16280.229, "taker_buy_quote": 672814.31857 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 41.89, "high": 42.18, "low": 41.31, "close": 41.46, "volume": 25990.362, "close_time": 1761364799999, "quote_volume": 1082931.50701, "trades": 10116, "taker_buy_base": 11350.412, "taker_buy_quote": 473339.86663 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 41.48, "high": 42.11, "low": 40.92, "close": 41.6, "volume": 32477.966, "close_time": 1761379199999, "quote_volume": 1350134.39487, "trades": 8703, "taker_buy_base": 14426.813, "taker_buy_quote": 599400.11119 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 41.58, "high": 42.03, "low": 41.06, "close": 41.16, "volume": 16768.036, "close_time": 1761393599999, "quote_volume": 696371.78429, "trades": 5805, "taker_buy_base": 8571.465, "taker_buy_quote": 356366.38758 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 41.16, "high": 42.4, "low": 40.51, "close": 41.63, "volume": 43470.409, "close_time": 1761407999999, "quote_volume": 1794373.03741, "trades": 9330, "taker_buy_base": 23788.393, "taker_buy_quote": 982004.27115 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 41.62, "high": 41.98, "low": 41.23, "close": 41.64, "volume": 21941.977, "close_time": 1761422399999, "quote_volume": 911707.01783, "trades": 5861, "taker_buy_base": 10502.632, "taker_buy_quote": 436753.98412 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 41.64, "high": 42.28, "low": 40.98, "close": 42.04, "volume": 30228.541, "close_time": 1761436799999, "quote_volume": 1257739.27192, "trades": 7064, "taker_buy_base": 16169.388, "taker_buy_quote": 673477.02308 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 42.04, "high": 42.11, "low": 41.23, "close": 41.76, "volume": 19862.979, "close_time": 1761451199999, "quote_volume": 827974.50447, "trades": 5681, "taker_buy_base": 9741.763, "taker_buy_quote": 405666.22231 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 41.79, "high": 46.28, "low": 41.4, "close": 45.13, "volume": 131809.0, "close_time": 1761465599999, "quote_volume": 5800749.62695, "trades": 25453, "taker_buy_base": 66468.643, "taker_buy_quote": 2908587.66979 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 45.19, "high": 47.3, "low": 44.91, "close": 46.24, "volume": 140514.615, "close_time": 1761479999999, "quote_volume": 6492693.67977, "trades": 33093, "taker_buy_base": 71385.0, "taker_buy_quote": 3301567.44404 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 46.24, "high": 49.95, "low": 46.24, "close": 49.73, "volume": 165270.945, "close_time": 1761494399999, "quote_volume": 7920270.83433, "trades": 36264, "taker_buy_base": 86030.378, "taker_buy_quote": 4128692.67751 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 49.71, "high": 50.88, "low": 47.99, "close": 50.22, "volume": 143780.473, "close_time": 1761508799999, "quote_volume": 7133458.23952, "trades": 36291, "taker_buy_base": 70543.191, "taker_buy_quote": 3501602.38881 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 50.26, "high": 52.0, "low": 49.52, "close": 49.87, "volume": 121332.47, "close_time": 1761523199999, "quote_volume": 6144522.40964, "trades": 34913, "taker_buy_base": 64749.847, "taker_buy_quote": 3281857.36831 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 49.86, "high": 54.26, "low": 49.33, "close": 51.13, "volume": 181605.394, "close_time": 1761537599999, "quote_volume": 9326825.05648, "trades": 46512, "taker_buy_base": 91073.888, "taker_buy_quote": 4682850.94065 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 51.14, "high": 52.0, "low": 49.84, "close": 50.35, "volume": 72339.454, "close_time": 1761551999999, "quote_volume": 3685700.52695, "trades": 19473, "taker_buy_base": 36061.49, "taker_buy_quote": 1839056.59356 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 50.37, "high": 52.9, "low": 50.05, "close": 51.32, "volume": 90220.773, "close_time": 1761566399999, "quote_volume": 4636661.96553, "trades": 25208, "taker_buy_base": 47928.415, "taker_buy_quote": 2463890.54955 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 51.35, "high": 52.53, "low": 50.21, "close": 51.0, "volume": 89880.58, "close_time": 1761580799999, "quote_volume": 4609884.64646, "trades": 24900, "taker_buy_base": 41731.617, "taker_buy_quote": 2140903.9786 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 51.02, "high": 51.66, "low": 48.0, "close": 48.26, "volume": 100051.629, "close_time": 1761595199999, "quote_volume": 4982239.88719, "trades": 25294, "taker_buy_base": 38923.052, "taker_buy_quote": 1934721.62957 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 48.25, "high": 49.65, "low": 48.0, "close": 48.66, "volume": 42621.853, "close_time": 1761609599999, "quote_volume": 2069352.49409, "trades": 12734, "taker_buy_base": 21696.85, "taker_buy_quote": 1054068.33386 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 48.68, "high": 49.31, "low": 47.73, "close": 47.84, "volume": 48995.802, "close_time": 1761623999999, "quote_volume": 2365471.60752, "trades": 12638, "taker_buy_base": 18865.561, "taker_buy_quote": 910675.6774 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 47.82, "high": 49.49, "low": 47.33, "close": 48.26, "volume": 83705.436, "close_time": 1761638399999, "quote_volume": 4048844.05479, "trades": 16352, "taker_buy_base": 42838.633, "taker_buy_quote": 2068229.1482 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 48.25, "high": 49.11, "low": 47.78, "close": 48.35, "volume": 30518.301, "close_time": 1761652799999, "quote_volume": 1476122.56746, "trades": 9932, "taker_buy_base": 12929.261, "taker_buy_quote": 625472.14724 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 48.36, "high": 49.73, "low": 46.5, "close": 46.87, "volume": 80199.26, "close_time": 1761667199999, "quote_volume": 3852111.58547, "trades": 20921, "taker_buy_base": 31185.785, "taker_buy_quote": 1503061.06589 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 46.86, "high": 47.17, "low": 45.39, "close": 45.96, "volume": 57807.403, "close_time": 1761681599999, "quote_volume": 2682868.60927, "trades": 14807, "taker_buy_base": 24990.754, "taker_buy_quote": 1160703.22884 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 45.95, "high": 46.19, "low": 45.1, "close": 45.76, "volume": 38279.629, "close_time": 1761695999999, "quote_volume": 1749718.71539, "trades": 11210, "taker_buy_base": 20883.555, "taker_buy_quote": 954693.84239 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 45.76, "high": 47.57, "low": 45.63, "close": 46.03, "volume": 45992.715, "close_time": 1761710399999, "quote_volume": 2146896.45861, "trades": 15809, "taker_buy_base": 23747.757, "taker_buy_quote": 1108862.94319 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 46.01, "high": 46.85, "low": 45.2, "close": 46.06, "volume": 20488.064, "close_time": 1761724799999, "quote_volume": 944433.1655, "trades": 6757, "taker_buy_base": 10320.286, "taker_buy_quote": 476300.83318 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 46.05, "high": 48.98, "low": 45.65, "close": 48.5, "volume": 65098.161, "close_time": 1761739199999, "quote_volume": 3093946.77894, "trades": 17111, "taker_buy_base": 36889.023, "taker_buy_quote": 1753648.07026 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 48.5, "high": 49.51, "low": 42.8, "close": 47.73, "volume": 78640.368, "close_time": 1761753599999, "quote_volume": 3764593.76041, "trades": 19388, "taker_buy_base": 38962.629, "taker_buy_quote": 1875955.66292 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 47.77, "high": 47.99, "low": 45.65, "close": 47.34, "volume": 85309.722, "close_time": 1761767999999, "quote_volume": 4012747.77934, "trades": 24841, "taker_buy_base": 41642.942, "taker_buy_quote": 1960039.90705 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 47.35, "high": 48.62, "low": 45.0, "close": 46.38, "volume": 56157.679, "close_time": 1761782399999, "quote_volume": 2652992.31905, "trades": 12994, "taker_buy_base": 27762.117, "taker_buy_quote": 1315001.59045 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 46.36, "high": 47.62, "low": 45.82, "close": 46.74, "volume": 33724.136, "close_time": 1761796799999, "quote_volume": 1581461.73954, "trades": 11981, "taker_buy_base": 17357.25, "taker_buy_quote": 815022.85208 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 46.72, "high": 46.73, "low": 44.06, "close": 46.49, "volume": 44128.737, "close_time": 1761811199999, "quote_volume": 2002599.92821, "trades": 14838, "taker_buy_base": 20637.07, "taker_buy_quote": 938579.92658 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 46.49, "high": 46.91, "low": 45.63, "close": 46.59, "volume": 25718.025, "close_time": 1761825599999, "quote_volume": 1189143.35988, "trades": 8231, "taker_buy_base": 10661.587, "taker_buy_quote": 493421.22692 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 46.57, "high": 46.93, "low": 42.85, "close": 43.2, "volume": 78130.231, "close_time": 1761839999999, "quote_volume": 3461267.72105, "trades": 16466, "taker_buy_base": 32693.966, "taker_buy_quote": 1453586.27168 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 43.19, "high": 43.69, "low": 41.13, "close": 41.67, "volume": 60628.629, "close_time": 1761854399999, "quote_volume": 2558644.0706, "trades": 14581, "taker_buy_base": 32994.793, "taker_buy_quote": 1391886.45256 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 41.68, "high": 44.45, "low": 41.48, "close": 44.01, "volume": 74493.069, "close_time": 1761868799999, "quote_volume": 3235044.06126, "trades": 17380, "taker_buy_base": 43931.23, "taker_buy_quote": 1910203.94071 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 43.99, "high": 46.28, "low": 43.66, "close": 46.06, "volume": 45506.253, "close_time": 1761883199999, "quote_volume": 2056783.28434, "trades": 11989, "taker_buy_base": 24617.933, "taker_buy_quote": 1112385.78139 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 46.05, "high": 48.56, "low": 45.94, "close": 47.74, "volume": 119922.261, "close_time": 1761897599999, "quote_volume": 5693067.29203, "trades": 28960, "taker_buy_base": 58775.185, "taker_buy_quote": 2790386.96324 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 47.74, "high": 48.07, "low": 45.84, "close": 46.68, "volume": 64537.12, "close_time": 1761911999999, "quote_volume": 3021368.56587, "trades": 17831, "taker_buy_base": 32628.159, "taker_buy_quote": 1527333.58343 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 46.69, "high": 48.07, "low": 45.72, "close": 47.26, "volume": 58946.55, "close_time": 1761926399999, "quote_volume": 2774345.45408, "trades": 17603, "taker_buy_base": 29563.322, "taker_buy_quote": 1391824.73848 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 47.26, "high": 47.95, "low": 45.6, "close": 47.73, "volume": 66985.593, "close_time": 1761940799999, "quote_volume": 3135177.75441, "trades": 17576, "taker_buy_base": 29778.354, "taker_buy_quote": 1394012.79167 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 47.73, "high": 53.26, "low": 47.25, "close": 52.9, "volume": 144961.803, "close_time": 1761955199999, "quote_volume": 7320819.25948, "trades": 34530, "taker_buy_base": 79758.62, "taker_buy_quote": 4028922.86877 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 52.86, "high": 57.88, "low": 52.2, "close": 55.48, "volume": 264961.756, "close_time": 1761969599999, "quote_volume": 14695531.84837, "trades": 87129, "taker_buy_base": 137166.214, "taker_buy_quote": 7610377.31452 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 55.47, "high": 63.85, "low": 54.74, "close": 62.62, "volume": 385611.054, "close_time": 1761983999999, "quote_volume": 23289892.28049, "trades": 101219, "taker_buy_base": 215449.15, "taker_buy_quote": 12989568.67889 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 62.61, "high": 71.68, "low": 59.7, "close": 68.97, "volume": 472247.861, "close_time": 1761998399999, "quote_volume": 31884506.77767, "trades": 151200, "taker_buy_base": 234481.175, "taker_buy_quote": 15841272.8002 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 68.94, "high": 76.76, "low": 64.5, "close": 70.94, "volume": 691793.584, "close_time": 1762012799999, "quote_volume": 48622593.85703, "trades": 204611, "taker_buy_base": 350654.495, "taker_buy_quote": 24683535.04233 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 70.96, "high": 73.96, "low": 68.36, "close": 71.14, "volume": 210736.876, "close_time": 1762027199999, "quote_volume": 14854698.4455, "trades": 72417, "taker_buy_base": 111802.743, "taker_buy_quote": 7884194.7255 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 71.13, "high": 75.97, "low": 70.78, "close": 73.71, "volume": 228676.528, "close_time": 1762041599999, "quote_volume": 16844389.70673, "trades": 87364, "taker_buy_base": 126046.589, "taker_buy_quote": 9280425.04339 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 73.73, "high": 77.72, "low": 70.26, "close": 75.04, "volume": 240994.701, "close_time": 1762055999999, "quote_volume": 17771142.58886, "trades": 81586, "taker_buy_base": 123002.082, "taker_buy_quote": 9082935.14994 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 75.03, "high": 96.67, "low": 72.08, "close": 89.47, "volume": 667109.154, "close_time": 1762070399999, "quote_volume": 56485448.75256, "trades": 232202, "taker_buy_base": 343082.914, "taker_buy_quote": 29016761.4058 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 89.45, "high": 96.92, "low": 86.05, "close": 90.34, "volume": 391969.787, "close_time": 1762084799999, "quote_volume": 35763486.59404, "trades": 143922, "taker_buy_base": 200504.458, "taker_buy_quote": 18287854.32549 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 90.29, "high": 94.63, "low": 81.55, "close": 88.57, "volume": 420277.804, "close_time": 1762099199999, "quote_volume": 37523613.43388, "trades": 195615, "taker_buy_base": 204617.879, "taker_buy_quote": 18300230.51215 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 88.6, "high": 91.8, "low": 85.63, "close": 90.93, "volume": 218551.923, "close_time": 1762113599999, "quote_volume": 19363080.29206, "trades": 94324, "taker_buy_base": 115117.002, "taker_buy_quote": 10199657.01261 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 90.93, "high": 93.0, "low": 87.38, "close": 89.66, "volume": 171297.221, "close_time": 1762127999999, "quote_volume": 15490298.21118, "trades": 63592, "taker_buy_base": 84393.295, "taker_buy_quote": 7639207.62722 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 89.7, "high": 95.9, "low": 81.87, "close": 83.33, "volume": 326198.413, "close_time": 1762142399999, "quote_volume": 29073541.04375, "trades": 113629, "taker_buy_base": 156975.572, "taker_buy_quote": 14002515.42524 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 83.37, "high": 89.08, "low": 82.17, "close": 83.95, "volume": 244338.88, "close_time": 1762156799999, "quote_volume": 21007888.88094, "trades": 83165, "taker_buy_base": 119320.435, "taker_buy_quote": 10264586.55597 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 83.97, "high": 87.95, "low": 79.56, "close": 87.43, "volume": 250862.778, "close_time": 1762171199999, "quote_volume": 20975846.71829, "trades": 101191, "taker_buy_base": 119285.1, "taker_buy_quote": 10013766.93918 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 87.43, "high": 89.95, "low": 80.84, "close": 85.3, "volume": 224598.047, "close_time": 1762185599999, "quote_volume": 19157503.80478, "trades": 91615, "taker_buy_base": 110534.321, "taker_buy_quote": 9441744.35668 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 85.28, "high": 117.3, "low": 82.0, "close": 113.57, "volume": 833718.806, "close_time": 1762199999999, "quote_volume": 85966711.09072, "trades": 289872, "taker_buy_base": 441943.307, "taker_buy_quote": 45611018.88419 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 113.58, "high": 119.96, "low": 107.53, "close": 119.07, "volume": 423007.356, "close_time": 1762214399999, "quote_volume": 48085383.41543, "trades": 236932, "taker_buy_base": 220961.701, "taker_buy_quote": 25156960.70514 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 119.06, "high": 136.0, "low": 111.0, "close": 135.44, "volume": 391879.167, "close_time": 1762228799999, "quote_volume": 47129647.88767, "trades": 174990, "taker_buy_base": 205908.942, "taker_buy_quote": 24926036.97941 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 135.44, "high": 150.0, "low": 121.1, "close": 129.27, "volume": 724755.326, "close_time": 1762243199999, "quote_volume": 98171567.5303, "trades": 331646, "taker_buy_base": 360246.729, "taker_buy_quote": 48964945.04042 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 129.36, "high": 149.48, "low": 122.64, "close": 132.08, "volume": 675894.105, "close_time": 1762257599999, "quote_volume": 92416050.88144, "trades": 365061, "taker_buy_base": 330761.522, "taker_buy_quote": 45325935.97188 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 132.15, "high": 145.99, "low": 119.0, "close": 124.11, "volume": 655150.776, "close_time": 1762271999999, "quote_volume": 85574952.89848, "trades": 365762, "taker_buy_base": 322264.324, "taker_buy_quote": 42165168.97548 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 124.11, "high": 130.6, "low": 115.04, "close": 118.4, "volume": 456690.788, "close_time": 1762286399999, "quote_volume": 55502437.84743, "trades": 309669, "taker_buy_base": 222111.376, "taker_buy_quote": 26985141.16324 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 118.46, "high": 130.46, "low": 109.93, "close": 121.12, "volume": 492456.542, "close_time": 1762300799999, "quote_volume": 58514515.25159, "trades": 247894, "taker_buy_base": 250189.994, "taker_buy_quote": 29732039.40844 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 121.23, "high": 122.67, "low": 108.01, "close": 115.7, "volume": 233572.76, "close_time": 1762315199999, "quote_volume": 26390341.93544, "trades": 231244, "taker_buy_base": 119480.427, "taker_buy_quote": 13503228.73611 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 115.68, "high": 123.9, "low": 111.28, "close": 119.43, "volume": 155277.903, "close_time": 1762329599999, "quote_volume": 18142786.11194, "trades": 161331, "taker_buy_base": 76369.466, "taker_buy_quote": 8945950.63973 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 119.39, "high": 119.92, "low": 100.0, "close": 109.95, "volume": 474341.642, "close_time": 1762343999999, "quote_volume": 50529504.93436, "trades": 216891, "taker_buy_base": 222108.349, "taker_buy_quote": 23682199.32831 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 109.9, "high": 118.2, "low": 100.82, "close": 113.92, "volume": 405122.78, "close_time": 1762358399999, "quote_volume": 44028051.20105, "trades": 229637, "taker_buy_base": 202394.314, "taker_buy_quote": 22014566.0523 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 113.91, "high": 115.0, "low": 101.41, "close": 108.46, "volume": 476179.554, "close_time": 1762372799999, "quote_volume": 51879591.79144, "trades": 275234, "taker_buy_base": 233685.599, "taker_buy_quote": 25541384.5443 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 108.49, "high": 111.56, "low": 104.13, "close": 104.23, "volume": 218810.426, "close_time": 1762387199999, "quote_volume": 23486921.75313, "trades": 112265, "taker_buy_base": 98385.505, "taker_buy_quote": 10567589.4539 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 104.23, "high": 107.81, "low": 97.0, "close": 99.13, "volume": 275836.063, "close_time": 1762401599999, "quote_volume": 27677454.16776, "trades": 136486, "taker_buy_base": 123260.875, "taker_buy_quote": 12393841.61751 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 99.12, "high": 107.33, "low": 98.7, "close": 105.64, "volume": 226391.661, "close_time": 1762415999999, "quote_volume": 23162208.68745, "trades": 118108, "taker_buy_base": 111392.834, "taker_buy_quote": 11418938.80347 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 105.59, "high": 135.0, "low": 101.81, "close": 130.5, "volume": 765369.029, "close_time": 1762430399999, "quote_volume": 92485578.22784, "trades": 390367, "taker_buy_base": 404458.494, "taker_buy_quote": 48976306.16041 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 130.5, "high": 130.7, "low": 112.41, "close": 114.91, "volume": 434063.775, "close_time": 1762444799999, "quote_volume": 52693231.79081, "trades": 236859, "taker_buy_base": 212616.827, "taker_buy_quote": 25866127.30507 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 114.76, "high": 123.77, "low": 106.43, "close": 113.46, "volume": 323387.519, "close_time": 1762459199999, "quote_volume": 37017613.91893, "trades": 172502, "taker_buy_base": 165685.878, "taker_buy_quote": 19024905.37665 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 113.43, "high": 115.54, "low": 106.0, "close": 112.95, "volume": 138244.487, "close_time": 1762473599999, "quote_volume": 15334150.11214, "trades": 89921, "taker_buy_base": 69523.053, "taker_buy_quote": 7723174.17668 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 112.88, "high": 124.87, "low": 107.07, "close": 117.47, "volume": 245756.867, "close_time": 1762487999999, "quote_volume": 28638209.2343, "trades": 135380, "taker_buy_base": 123642.553, "taker_buy_quote": 14411748.99955 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 117.46, "high": 124.4, "low": 113.5, "close": 116.72, "volume": 265485.464, "close_time": 1762502399999, "quote_volume": 31530450.87322, "trades": 145132, "taker_buy_base": 127977.405, "taker_buy_quote": 15203968.54072 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 116.59, "high": 120.11, "low": 103.89, "close": 106.69, "volume": 309916.095, "close_time": 1762516799999, "quote_volume": 34501983.19778, "trades": 155388, "taker_buy_base": 155036.909, "taker_buy_quote": 17222809.57308 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 106.68, "high": 113.59, "low": 102.47, "close": 108.4, "volume": 250884.306, "close_time": 1762531199999, "quote_volume": 27150578.05611, "trades": 127447, "taker_buy_base": 124772.738, "taker_buy_quote": 13521776.07032 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 108.4, "high": 111.58, "low": 103.07, "close": 105.41, "volume": 367385.997, "close_time": 1762545599999, "quote_volume": 39416271.47652, "trades": 196482, "taker_buy_base": 183859.82, "taker_buy_quote": 19768980.76551 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 105.41, "high": 106.35, "low": 100.2, "close": 101.28, "volume": 169640.217, "close_time": 1762559999999, "quote_volume": 17627336.00135, "trades": 105807, "taker_buy_base": 81590.353, "taker_buy_quote": 8482942.6834 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 101.27, "high": 103.15, "low": 90.0, "close": 90.59, "volume": 312586.657, "close_time": 1762574399999, "quote_volume": 29823161.82589, "trades": 160401, "taker_buy_base": 139466.152, "taker_buy_quote": 13339358.11414 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 90.61, "high": 91.72, "low": 81.0, "close": 85.54, "volume": 408003.842, "close_time": 1762588799999, "quote_volume": 35000675.54459, "trades": 250797, "taker_buy_base": 190677.083, "taker_buy_quote": 16337207.65214 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 85.55, "high": 85.55, "low": 75.1, "close": 78.01, "volume": 293856.853, "close_time": 1762603199999, "quote_volume": 23279472.63144, "trades": 124768, "taker_buy_base": 132265.077, "taker_buy_quote": 10492857.95301 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 78.03, "high": 83.83, "low": 76.34, "close": 77.38, "volume": 253485.336, "close_time": 1762617599999, "quote_volume": 20184250.13719, "trades": 120749, "taker_buy_base": 134916.372, "taker_buy_quote": 10754903.80893 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 77.43, "high": 85.88, "low": 75.38, "close": 81.58, "volume": 278292.039, "close_time": 1762631999999, "quote_volume": 22557392.1789, "trades": 127869, "taker_buy_base": 137448.474, "taker_buy_quote": 11169098.1626 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 81.58, "high": 83.5, "low": 77.13, "close": 81.54, "volume": 153306.738, "close_time": 1762646399999, "quote_volume": 12292440.79189, "trades": 78591, "taker_buy_base": 80803.943, "taker_buy_quote": 6488807.53036 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 81.54, "high": 83.42, "low": 72.86, "close": 74.47, "volume": 220662.809, "close_time": 1762660799999, "quote_volume": 16895357.77584, "trades": 91193, "taker_buy_base": 96302.104, "taker_buy_quote": 7373543.22851 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 74.47, "high": 83.47, "low": 74.39, "close": 79.25, "volume": 157257.093, "close_time": 1762675199999, "quote_volume": 12291315.09525, "trades": 79694, "taker_buy_base": 76703.523, "taker_buy_quote": 6010420.21841 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 79.24, "high": 96.59, "low": 77.3, "close": 93.42, "volume": 489607.186, "close_time": 1762689599999, "quote_volume": 43263513.36065, "trades": 229820, "taker_buy_base": 258240.73, "taker_buy_quote": 22865747.71864 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 93.42, "high": 93.87, "low": 84.4, "close": 86.43, "volume": 320411.076, "close_time": 1762703999999, "quote_volume": 28502780.255, "trades": 138007, "taker_buy_base": 155233.059, "taker_buy_quote": 13819276.71787 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 86.43, "high": 88.57, "low": 84.47, "close": 87.25, "volume": 128718.966, "close_time": 1762718399999, "quote_volume": 11153537.65333, "trades": 68151, "taker_buy_base": 62993.243, "taker_buy_quote": 5469005.84803 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 87.24, "high": 89.23, "low": 80.5, "close": 81.55, "volume": 139128.176, "close_time": 1762732799999, "quote_volume": 11719211.40774, "trades": 70887, "taker_buy_base": 72278.947, "taker_buy_quote": 6088685.88871 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 81.55, "high": 85.68, "low": 80.87, "close": 84.49, "volume": 120443.656, "close_time": 1762747199999, "quote_volume": 10026098.82523, "trades": 58800, "taker_buy_base": 60694.418, "taker_buy_quote": 5049250.93664 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 84.49, "high": 84.54, "low": 76.5, "close": 82.68, "volume": 156983.705, "close_time": 1762761599999, "quote_volume": 12818189.5421, "trades": 57658, "taker_buy_base": 70300.173, "taker_buy_quote": 5743625.27894 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 82.68, "high": 82.92, "low": 77.39, "close": 79.17, "volume": 142779.896, "close_time": 1762775999999, "quote_volume": 11383228.99062, "trades": 59672, "taker_buy_base": 67107.877, "taker_buy_quote": 5348096.98403 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 79.19, "high": 81.07, "low": 77.34, "close": 79.54, "volume": 111300.96, "close_time": 1762790399999, "quote_volume": 8845504.34556, "trades": 57743, "taker_buy_base": 56060.15, "taker_buy_quote": 4457734.9592 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 79.53, "high": 81.69, "low": 75.92, "close": 77.79, "volume": 125773.46, "close_time": 1762804799999, "quote_volume": 9813757.52302, "trades": 59924, "taker_buy_base": 60408.605, "taker_buy_quote": 4716625.11268 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 77.81, "high": 78.93, "low": 70.92, "close": 72.7, "volume": 273597.023, "close_time": 1762819199999, "quote_volume": 20066150.48088, "trades": 103564, "taker_buy_base": 113002.683, "taker_buy_quote": 8296275.8495 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 72.7, "high": 75.71, "low": 71.95, "close": 74.04, "volume": 107785.604, "close_time": 1762833599999, "quote_volume": 7959036.07022, "trades": 63073, "taker_buy_base": 56149.339, "taker_buy_quote": 4148065.29947 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 74.05, "high": 77.5, "low": 70.27, "close": 71.33, "volume": 133511.142, "close_time": 1762847999999, "quote_volume": 9846978.02305, "trades": 63023, "taker_buy_base": 56525.783, "taker_buy_quote": 4183441.14897 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 71.32, "high": 72.12, "low": 65.58, "close": 66.96, "volume": 214617.672, "close_time": 1762862399999, "quote_volume": 14638180.63188, "trades": 78487, "taker_buy_base": 99712.33, "taker_buy_quote": 6794662.7301 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 66.95, "high": 69.75, "low": 65.9, "close": 69.34, "volume": 127277.48, "close_time": 1762876799999, "quote_volume": 8678342.7111, "trades": 49721, "taker_buy_base": 67163.835, "taker_buy_quote": 4583945.98411 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 69.32, "high": 70.28, "low": 67.33, "close": 68.24, "volume": 79172.586, "close_time": 1762891199999, "quote_volume": 5427191.62061, "trades": 36312, "taker_buy_base": 37666.613, "taker_buy_quote": 2582551.15888 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 68.23, "high": 69.12, "low": 66.22, "close": 67.1, "volume": 63351.021, "close_time": 1762905599999, "quote_volume": 4289106.11623, "trades": 33803, "taker_buy_base": 28532.289, "taker_buy_quote": 1932941.64441 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 67.11, "high": 72.48, "low": 65.9, "close": 70.33, "volume": 138412.409, "close_time": 1762919999999, "quote_volume": 9591643.75295, "trades": 62010, "taker_buy_base": 71244.686, "taker_buy_quote": 4940461.97553 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 70.32, "high": 71.5, "low": 67.82, "close": 68.41, "volume": 68744.111, "close_time": 1762934399999, "quote_volume": 4794199.49629, "trades": 32099, "taker_buy_base": 31237.873, "taker_buy_quote": 2182109.33736 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 68.43, "high": 72.34, "low": 68.43, "close": 70.6, "volume": 89779.842, "close_time": 1762948799999, "quote_volume": 6348818.69799, "trades": 39984, "taker_buy_base": 44686.758, "taker_buy_quote": 3157465.59992 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 70.59, "high": 70.59, "low": 64.44, "close": 64.92, "volume": 115863.748, "close_time": 1762963199999, "quote_volume": 7807397.46669, "trades": 39820, "taker_buy_base": 55644.208, "taker_buy_quote": 3747976.10128 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 64.92, "high": 66.1, "low": 63.52, "close": 64.35, "volume": 106448.653, "close_time": 1762977599999, "quote_volume": 6874486.05442, "trades": 42116, "taker_buy_base": 44552.971, "taker_buy_quote": 2877180.73123 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 64.34, "high": 71.22, "low": 64.3, "close": 67.12, "volume": 165769.529, "close_time": 1762991999999, "quote_volume": 11365687.38219, "trades": 67464, "taker_buy_base": 89148.629, "taker_buy_quote": 6109040.54646 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 67.16, "high": 68.57, "low": 65.8, "close": 67.13, "volume": 84121.713, "close_time": 1763006399999, "quote_volume": 5637169.52208, "trades": 34497, "taker_buy_base": 35379.044, "taker_buy_quote": 2373740.01144 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 67.15, "high": 69.75, "low": 66.47, "close": 67.71, "volume": 57291.159, "close_time": 1763020799999, "quote_volume": 3908669.58515, "trades": 30952, "taker_buy_base": 29350.202, "taker_buy_quote": 2002764.43485 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 67.69, "high": 71.67, "low": 66.81, "close": 71.17, "volume": 95494.572, "close_time": 1763035199999, "quote_volume": 6589649.46661, "trades": 46668, "taker_buy_base": 50757.283, "taker_buy_quote": 3505349.36612 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 71.16, "high": 71.16, "low": 66.01, "close": 67.2, "volume": 102445.359, "close_time": 1763049599999, "quote_volume": 7003491.42319, "trades": 48212, "taker_buy_base": 50365.954, "taker_buy_quote": 3443915.98121 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 67.2, "high": 67.93, "low": 62.03, "close": 62.93, "volume": 150484.199, "close_time": 1763063999999, "quote_volume": 9606700.34657, "trades": 69881, "taker_buy_base": 68981.562, "taker_buy_quote": 4407720.79914 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 62.93, "high": 64.49, "low": 61.6, "close": 63.65, "volume": 58011.678, "close_time": 1763078399999, "quote_volume": 3656907.43967, "trades": 30187, "taker_buy_base": 28926.577, "taker_buy_quote": 1824720.11978 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 63.66, "high": 65.0, "low": 63.5, "close": 64.14, "volume": 32494.451, "close_time": 1763092799999, "quote_volume": 2085579.31023, "trades": 15761, "taker_buy_base": 14814.651, "taker_buy_quote": 950597.39822 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 64.14, "high": 65.79, "low": 61.48, "close": 65.35, "volume": 76643.735, "close_time": 1763107199999, "quote_volume": 4896695.03672, "trades": 37273, "taker_buy_base": 36478.496, "taker_buy_quote": 2332764.45526 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 65.41, "high": 68.2, "low": 65.17, "close": 67.26, "volume": 86529.84, "close_time": 1763121599999, "quote_volume": 5780967.17503, "trades": 39204, "taker_buy_base": 43745.684, "taker_buy_quote": 2923117.8737 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 67.24, "high": 78.17, "low": 65.33, "close": 73.8, "volume": 466749.605, "close_time": 1763135999999, "quote_volume": 33467009.54695, "trades": 174794, "taker_buy_base": 246709.934, "taker_buy_quote": 17730642.78974 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 73.86, "high": 75.92, "low": 71.07, "close": 75.48, "volume": 217624.169, "close_time": 1763150399999, "quote_volume": 15959875.6818, "trades": 107188, "taker_buy_base": 115927.928, "taker_buy_quote": 8511543.52119 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 75.47, "high": 75.68, "low": 72.28, "close": 74.41, "volume": 112522.501, "close_time": 1763164799999, "quote_volume": 8342193.98104, "trades": 59024, "taker_buy_base": 55052.964, "taker_buy_quote": 4082103.36446 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 74.38, "high": 95.0, "low": 70.13, "close": 88.98, "volume": 566459.787, "close_time": 1763179199999, "quote_volume": 47353930.94463, "trades": 218108, "taker_buy_base": 301821.287, "taker_buy_quote": 25207053.85551 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 89.0, "high": 91.24, "low": 81.82, "close": 82.96, "volume": 340135.609, "close_time": 1763193599999, "quote_volume": 29596107.43939, "trades": 135913, "taker_buy_base": 160822.591, "taker_buy_quote": 13991830.10503 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 82.92, "high": 83.87, "low": 77.82, "close": 80.28, "volume": 208625.875, "close_time": 1763207999999, "quote_volume": 16809497.47814, "trades": 79780, "taker_buy_base": 106065.523, "taker_buy_quote": 8540132.15965 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 80.24, "high": 84.66, "low": 76.32, "close": 79.41, "volume": 317008.294, "close_time": 1763222399999, "quote_volume": 25403796.93599, "trades": 123530, "taker_buy_base": 145227.558, "taker_buy_quote": 11637474.49623 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 79.33, "high": 84.0, "low": 78.22, "close": 82.15, "volume": 142593.033, "close_time": 1763236799999, "quote_volume": 11640393.41543, "trades": 60869, "taker_buy_base": 78299.619, "taker_buy_quote": 6396498.52916 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 82.14, "high": 99.13, "low": 78.8, "close": 97.86, "volume": 351486.905, "close_time": 1763251199999, "quote_volume": 31091893.283, "trades": 135279, "taker_buy_base": 201768.988, "taker_buy_quote": 17897936.30144 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 97.8, "high": 98.76, "low": 88.25, "close": 90.47, "volume": 353816.14, "close_time": 1763265599999, "quote_volume": 32723357.2731, "trades": 144176, "taker_buy_base": 180751.76, "taker_buy_quote": 16740020.92254 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 90.46, "high": 92.81, "low": 87.26, "close": 89.76, "volume": 156039.111, "close_time": 1763279999999, "quote_volume": 14043195.14528, "trades": 74767, "taker_buy_base": 67935.225, "taker_buy_quote": 6120077.24185 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 89.7, "high": 93.99, "low": 87.53, "close": 91.08, "volume": 168386.259, "close_time": 1763294399999, "quote_volume": 15361013.88475, "trades": 85994, "taker_buy_base": 81108.834, "taker_buy_quote": 7405948.86245 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 91.06, "high": 98.98, "low": 90.03, "close": 93.78, "volume": 297346.409, "close_time": 1763308799999, "quote_volume": 28262308.50212, "trades": 134024, "taker_buy_base": 152143.166, "taker_buy_quote": 14486210.07865 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 93.77, "high": 104.25, "low": 89.06, "close": 89.94, "volume": 541763.32, "close_time": 1763323199999, "quote_volume": 52117381.42549, "trades": 194316, "taker_buy_base": 275406.365, "taker_buy_quote": 26607114.79068 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 89.94, "high": 90.09, "low": 82.56, "close": 85.53, "volume": 283718.827, "close_time": 1763337599999, "quote_volume": 24456481.71902, "trades": 124390, "taker_buy_base": 135403.57, "taker_buy_quote": 11671444.35298 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 85.51, "high": 91.41, "low": 84.33, "close": 86.96, "volume": 172987.028, "close_time": 1763351999999, "quote_volume": 15226824.35101, "trades": 78599, "taker_buy_base": 81154.849, "taker_buy_quote": 7138244.87752 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 86.89, "high": 87.37, "low": 80.92, "close": 84.06, "volume": 146015.94, "close_time": 1763366399999, "quote_volume": 12232831.26279, "trades": 64901, "taker_buy_base": 66046.196, "taker_buy_quote": 5534670.67368 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 84.1, "high": 87.39, "low": 82.85, "close": 84.45, "volume": 108133.56, "close_time": 1763380799999, "quote_volume": 9183442.7987, "trades": 55363, "taker_buy_base": 58102.907, "taker_buy_quote": 4938560.87713 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 84.47, "high": 87.34, "low": 78.89, "close": 83.95, "volume": 300095.079, "close_time": 1763395199999, "quote_volume": 24980743.21728, "trades": 98448, "taker_buy_base": 139241.633, "taker_buy_quote": 11589008.80186 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 83.94, "high": 84.47, "low": 79.03, "close": 79.18, "volume": 196555.128, "close_time": 1763409599999, "quote_volume": 16023118.43799, "trades": 85465, "taker_buy_base": 103535.419, "taker_buy_quote": 8449139.82766 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 79.19, "high": 83.92, "low": 78.43, "close": 82.33, "volume": 103652.196, "close_time": 1763423999999, "quote_volume": 8481768.12497, "trades": 56120, "taker_buy_base": 55974.821, "taker_buy_quote": 4582785.39866 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 82.35, "high": 82.35, "low": 73.96, "close": 77.14, "volume": 200680.685, "close_time": 1763438399999, "quote_volume": 15598532.36373, "trades": 113116, "taker_buy_base": 103866.467, "taker_buy_quote": 8069436.67833 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 77.14, "high": 77.45, "low": 73.18, "close": 75.15, "volume": 92596.057, "close_time": 1763452799999, "quote_volume": 6968302.997, "trades": 62649, "taker_buy_base": 48725.581, "taker_buy_quote": 3668301.97498 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 75.15, "high": 78.22, "low": 74.99, "close": 75.68, "volume": 88666.885, "close_time": 1763467199999, "quote_volume": 6782617.5065, "trades": 46920, "taker_buy_base": 46901.51, "taker_buy_quote": 3589915.45064 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 75.7, "high": 77.27, "low": 73.55, "close": 76.2, "volume": 119369.982, "close_time": 1763481599999, "quote_volume": 8982214.77678, "trades": 71797, "taker_buy_base": 60010.039, "taker_buy_quote": 4518224.28985 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 76.14, "high": 80.18, "low": 75.84, "close": 78.04, "volume": 159655.059, "close_time": 1763495999999, "quote_volume": 12532124.53106, "trades": 64260, "taker_buy_base": 80414.06, "taker_buy_quote": 6310827.44184 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 78.03, "high": 78.8, "low": 75.58, "close": 77.77, "volume": 52956.82, "close_time": 1763510399999, "quote_volume": 4081728.61983, "trades": 36767, "taker_buy_base": 26462.766, "taker_buy_quote": 2038877.90615 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 77.75, "high": 78.37, "low": 74.39, "close": 74.63, "volume": 77961.483, "close_time": 1763524799999, "quote_volume": 5964835.04045, "trades": 40169, "taker_buy_base": 38550.382, "taker_buy_quote": 2953639.86164 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 74.61, "high": 78.0, "low": 73.34, "close": 76.43, "volume": 79745.997, "close_time": 1763539199999, "quote_volume": 5985674.55806, "trades": 47927, "taker_buy_base": 40354.25, "taker_buy_quote": 3026269.72434 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 76.42, "high": 77.12, "low": 75.37, "close": 75.88, "volume": 65573.046, "close_time": 1763553599999, "quote_volume": 4994284.7988, "trades": 32750, "taker_buy_base": 34660.739, "taker_buy_quote": 2640909.41428 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 75.88, "high": 82.91, "low": 75.82, "close": 77.05, "volume": 165925.87, "close_time": 1763567999999, "quote_volume": 13062636.63976, "trades": 76667, "taker_buy_base": 80782.101, "taker_buy_quote": 6354753.93751 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 77.08, "high": 77.83, "low": 73.63, "close": 74.13, "volume": 117576.363, "close_time": 1763582399999, "quote_volume": 8837217.2982, "trades": 49676, "taker_buy_base": 55434.394, "taker_buy_quote": 4168883.84881 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 74.1, "high": 79.9, "low": 72.62, "close": 79.88, "volume": 105672.627, "close_time": 1763596799999, "quote_volume": 8093156.41449, "trades": 58966, "taker_buy_base": 53920.43, "taker_buy_quote": 4136763.07556 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 79.85, "high": 83.89, "low": 78.13, "close": 83.36, "volume": 156769.879, "close_time": 1763611199999, "quote_volume": 12755320.86716, "trades": 73827, "taker_buy_base": 83764.56, "taker_buy_quote": 6830672.53246 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 83.35, "high": 86.0, "low": 79.77, "close": 80.31, "volume": 128629.974, "close_time": 1763625599999, "quote_volume": 10633397.84464, "trades": 62500, "taker_buy_base": 58245.216, "taker_buy_quote": 4823925.13112 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 80.31, "high": 80.78, "low": 77.5, "close": 78.15, "volume": 70427.208, "close_time": 1763639999999, "quote_volume": 5547353.87028, "trades": 34309, "taker_buy_base": 30221.796, "taker_buy_quote": 2380693.16141 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 78.14, "high": 80.52, "low": 76.98, "close": 77.6, "volume": 115536.909, "close_time": 1763654399999, "quote_volume": 9113609.90764, "trades": 56713, "taker_buy_base": 50389.64, "taker_buy_quote": 3974065.60097 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 77.58, "high": 78.98, "low": 74.4, "close": 75.21, "volume": 137658.174, "close_time": 1763668799999, "quote_volume": 10542237.40649, "trades": 69534, "taker_buy_base": 64846.946, "taker_buy_quote": 4966118.87848 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 75.19, "high": 76.96, "low": 72.68, "close": 72.86, "volume": 69968.828, "close_time": 1763683199999, "quote_volume": 5234361.46734, "trades": 39141, "taker_buy_base": 32601.114, "taker_buy_quote": 2441573.76781 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 72.89, "high": 74.45, "low": 69.17, "close": 69.25, "volume": 116235.072, "close_time": 1763697599999, "quote_volume": 8310330.27184, "trades": 48666, "taker_buy_base": 48650.276, "taker_buy_quote": 3489394.96663 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 69.23, "high": 69.73, "low": 62.5, "close": 67.05, "volume": 161649.441, "close_time": 1763711999999, "quote_volume": 10905933.81787, "trades": 76692, "taker_buy_base": 83615.596, "taker_buy_quote": 5648399.79225 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 67.03, "high": 68.45, "low": 64.32, "close": 65.5, "volume": 150325.919, "close_time": 1763726399999, "quote_volume": 9947560.19573, "trades": 57782, "taker_buy_base": 73842.955, "taker_buy_quote": 4884247.43592 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 65.51, "high": 67.15, "low": 64.02, "close": 64.87, "volume": 143572.513, "close_time": 1763740799999, "quote_volume": 9444483.5586, "trades": 55999, "taker_buy_base": 72180.961, "taker_buy_quote": 4752879.53052 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 64.86, "high": 66.49, "low": 62.55, "close": 63.04, "volume": 114385.713, "close_time": 1763755199999, "quote_volume": 7352392.11201, "trades": 59263, "taker_buy_base": 52235.635, "taker_buy_quote": 3365744.34309 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 63.01, "high": 63.16, "low": 58.52, "close": 60.54, "volume": 180427.559, "close_time": 1763769599999, "quote_volume": 10989830.44511, "trades": 66335, "taker_buy_base": 76184.671, "taker_buy_quote": 4645551.94376 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 60.52, "high": 61.59, "low": 57.75, "close": 57.8, "volume": 77966.915, "close_time": 1763783999999, "quote_volume": 4647511.97794, "trades": 38028, "taker_buy_base": 40654.428, "taker_buy_quote": 2428193.05546 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 57.81, "high": 57.97, "low": 52.61, "close": 55.32, "volume": 242430.129, "close_time": 1763798399999, "quote_volume": 13251227.05694, "trades": 76578, "taker_buy_base": 126526.952, "taker_buy_quote": 6918286.81032 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 55.31, "high": 56.48, "low": 53.31, "close": 55.65, "volume": 98616.262, "close_time": 1763812799999, "quote_volume": 5433397.86427, "trades": 49501, "taker_buy_base": 54978.702, "taker_buy_quote": 3027580.89061 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 55.63, "high": 57.57, "low": 54.44, "close": 57.45, "volume": 78359.568, "close_time": 1763827199999, "quote_volume": 4388420.36917, "trades": 32335, "taker_buy_base": 40271.182, "taker_buy_quote": 2258245.93378 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 57.45, "high": 58.99, "low": 56.68, "close": 56.93, "volume": 65582.112, "close_time": 1763841599999, "quote_volume": 3792455.58084, "trades": 28799, "taker_buy_base": 31730.917, "taker_buy_quote": 1835143.823 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 56.92, "high": 57.83, "low": 56.1, "close": 57.02, "volume": 46686.048, "close_time": 1763855999999, "quote_volume": 2665775.41749, "trades": 20719, "taker_buy_base": 26351.415, "taker_buy_quote": 1506091.31406 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 57.04, "high": 60.73, "low": 56.7, "close": 60.12, "volume": 144294.671, "close_time": 1763870399999, "quote_volume": 8558226.19606, "trades": 53581, "taker_buy_base": 74358.13, "taker_buy_quote": 4411703.47023 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 60.08, "high": 62.13, "low": 58.91, "close": 59.86, "volume": 86304.259, "close_time": 1763884799999, "quote_volume": 5210911.85917, "trades": 41587, "taker_buy_base": 39659.586, "taker_buy_quote": 2395727.78724 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 59.8, "high": 62.64, "low": 58.89, "close": 61.55, "volume": 99515.181, "close_time": 1763899199999, "quote_volume": 6043335.55113, "trades": 45928, "taker_buy_base": 51378.907, "taker_buy_quote": 3121981.43488 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 61.53, "high": 61.53, "low": 59.2, "close": 60.98, "volume": 62886.26, "close_time": 1763913599999, "quote_volume": 3803388.76126, "trades": 31116, "taker_buy_base": 30443.464, "taker_buy_quote": 1842478.71084 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 60.94, "high": 60.94, "low": 58.31, "close": 59.08, "volume": 59067.185, "close_time": 1763927999999, "quote_volume": 3511260.72507, "trades": 25619, "taker_buy_base": 28866.307, "taker_buy_quote": 1717655.17408 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 59.11, "high": 59.51, "low": 56.37, "close": 56.46, "volume": 55968.65, "close_time": 1763942399999, "quote_volume": 3244197.91443, "trades": 19337, "taker_buy_base": 26938.165, "taker_buy_quote": 1561202.38851 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 56.48, "high": 58.07, "low": 54.91, "close": 57.27, "volume": 84096.271, "close_time": 1763956799999, "quote_volume": 4742295.96279, "trades": 32915, "taker_buy_base": 42359.143, "taker_buy_quote": 2392295.1176 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 57.29, "high": 57.59, "low": 55.35, "close": 55.85, "volume": 67878.7, "close_time": 1763971199999, "quote_volume": 3812836.28262, "trades": 25647, "taker_buy_base": 37296.325, "taker_buy_quote": 2094162.08214 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 55.86, "high": 57.0, "low": 55.38, "close": 56.66, "volume": 48233.381, "close_time": 1763985599999, "quote_volume": 2710949.28372, "trades": 19758, "taker_buy_base": 24273.661, "taker_buy_quote": 1365245.71806 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 56.66, "high": 59.15, "low": 55.53, "close": 58.86, "volume": 73451.969, "close_time": 1763999999999, "quote_volume": 4208444.06681, "trades": 29238, "taker_buy_base": 39793.549, "taker_buy_quote": 2283992.16284 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 58.84, "high": 60.92, "low": 58.41, "close": 58.61, "volume": 82555.237, "close_time": 1764014399999, "quote_volume": 4906423.66563, "trades": 34452, "taker_buy_base": 41091.894, "taker_buy_quote": 2444158.0631 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 58.62, "high": 59.23, "low": 56.5, "close": 56.65, "volume": 55508.182, "close_time": 1764028799999, "quote_volume": 3211825.02464, "trades": 19499, "taker_buy_base": 23277.93, "taker_buy_quote": 1348861.14592 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 56.64, "high": 57.36, "low": 55.55, "close": 56.55, "volume": 31512.701, "close_time": 1764043199999, "quote_volume": 1781172.18093, "trades": 13889, "taker_buy_base": 15151.772, "taker_buy_quote": 856796.10279 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 56.55, "high": 57.19, "low": 55.57, "close": 55.85, "volume": 28461.51, "close_time": 1764057599999, "quote_volume": 1606753.81383, "trades": 13754, "taker_buy_base": 15944.662, "taker_buy_quote": 900570.56187 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 55.82, "high": 56.68, "low": 55.1, "close": 55.48, "volume": 38560.747, "close_time": 1764071999999, "quote_volume": 2149381.86715, "trades": 15154, "taker_buy_base": 19528.231, "taker_buy_quote": 1089156.87518 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 55.49, "high": 56.32, "low": 54.28, "close": 55.64, "volume": 65853.854, "close_time": 1764086399999, "quote_volume": 3635101.4705, "trades": 21403, "taker_buy_base": 33301.063, "taker_buy_quote": 1840041.6739 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 55.64, "high": 57.3, "low": 55.11, "close": 56.39, "volume": 40412.406, "close_time": 1764100799999, "quote_volume": 2268114.5035, "trades": 19472, "taker_buy_base": 20397.984, "taker_buy_quote": 1144791.84871 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 56.39, "high": 57.7, "low": 55.63, "close": 57.31, "volume": 34401.278, "close_time": 1764115199999, "quote_volume": 1951307.81637, "trades": 15778, "taker_buy_base": 17505.185, "taker_buy_quote": 993820.43976 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 57.28, "high": 60.18, "low": 57.24, "close": 58.21, "volume": 80153.263, "close_time": 1764129599999, "quote_volume": 4707276.88771, "trades": 27582, "taker_buy_base": 41621.464, "taker_buy_quote": 2443656.62712 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 58.21, "high": 63.31, "low": 58.21, "close": 60.21, "volume": 177490.718, "close_time": 1764143999999, "quote_volume": 10824905.53221, "trades": 56782, "taker_buy_base": 68565.852, "taker_buy_quote": 4159467.72172 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 60.21, "high": 60.65, "low": 57.76, "close": 58.16, "volume": 57924.589, "close_time": 1764158399999, "quote_volume": 3412784.71803, "trades": 20580, "taker_buy_base": 23962.734, "taker_buy_quote": 1412075.38331 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 58.16, "high": 66.49, "low": 57.91, "close": 63.18, "volume": 251090.532, "close_time": 1764172799999, "quote_volume": 15816660.34521, "trades": 69856, "taker_buy_base": 131621.89, "taker_buy_quote": 8297303.46168 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 63.2, "high": 67.17, "low": 62.2, "close": 66.34, "volume": 153265.926, "close_time": 1764187199999, "quote_volume": 9994935.14384, "trades": 52831, "taker_buy_base": 74530.27, "taker_buy_quote": 4855668.21854 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 66.35, "high": 70.1, "low": 65.23, "close": 70.06, "volume": 126783.444, "close_time": 1764201599999, "quote_volume": 8605626.96764, "trades": 53752, "taker_buy_base": 62175.915, "taker_buy_quote": 4227207.37454 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 70.09, "high": 71.57, "low": 64.5, "close": 65.93, "volume": 133643.049, "close_time": 1764215999999, "quote_volume": 9079548.52661, "trades": 48932, "taker_buy_base": 57378.408, "taker_buy_quote": 3907310.9166 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 65.92, "high": 66.71, "low": 63.44, "close": 63.79, "volume": 78385.254, "close_time": 1764230399999, "quote_volume": 5088713.631, "trades": 23419, "taker_buy_base": 42251.36, "taker_buy_quote": 2739675.03465 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 63.79, "high": 64.39, "low": 62.32, "close": 62.87, "volume": 70342.018, "close_time": 1764244799999, "quote_volume": 4459360.129, "trades": 20919, "taker_buy_base": 36690.388, "taker_buy_quote": 2327737.56885 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 62.89, "high": 65.07, "low": 62.76, "close": 64.88, "volume": 78146.118, "close_time": 1764259199999, "quote_volume": 4986949.83473, "trades": 26441, "taker_buy_base": 37368.11, "taker_buy_quote": 2385089.30736 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 64.86, "high": 65.6, "low": 62.04, "close": 63.58, "volume": 56296.6, "close_time": 1764273599999, "quote_volume": 3605181.91001, "trades": 20995, "taker_buy_base": 24619.904, "taker_buy_quote": 1577098.98597 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 63.57, "high": 63.58, "low": 61.43, "close": 61.8, "volume": 37620.934, "close_time": 1764287999999, "quote_volume": 2345590.25358, "trades": 11662, "taker_buy_base": 16635.732, "taker_buy_quote": 1036829.02899 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 61.8, "high": 61.89, "low": 57.16, "close": 58.07, "volume": 121953.476, "close_time": 1764302399999, "quote_volume": 7198190.86578, "trades": 29593, "taker_buy_base": 63534.104, "taker_buy_quote": 3738129.95101 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 58.09, "high": 59.33, "low": 57.69, "close": 59.01, "volume": 51561.972, "close_time": 1764316799999, "quote_volume": 3027628.2182, "trades": 16711, "taker_buy_base": 26242.862, "taker_buy_quote": 1540931.18956 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 59.0, "high": 60.45, "low": 58.79, "close": 59.05, "volume": 70017.632, "close_time": 1764331199999, "quote_volume": 4171990.84562, "trades": 17558, "taker_buy_base": 37324.36, "taker_buy_quote": 2223220.06076 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 59.0, "high": 60.2, "low": 58.07, "close": 59.47, "volume": 63330.891, "close_time": 1764345599999, "quote_volume": 3747704.3729, "trades": 19156, "taker_buy_base": 32852.019, "taker_buy_quote": 1942386.01055 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 59.44, "high": 59.44, "low": 57.39, "close": 58.2, "volume": 52709.712, "close_time": 1764359999999, "quote_volume": 3073263.65349, "trades": 16153, "taker_buy_base": 19871.459, "taker_buy_quote": 1158391.26952 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 58.19, "high": 58.98, "low": 57.71, "close": 58.37, "volume": 20976.945, "close_time": 1764374399999, "quote_volume": 1224335.0528, "trades": 9739, "taker_buy_base": 11239.74, "taker_buy_quote": 656295.18746 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 58.32, "high": 58.82, "low": 57.0, "close": 57.74, "volume": 32537.47, "close_time": 1764388799999, "quote_volume": 1882959.62283, "trades": 11710, "taker_buy_base": 16013.935, "taker_buy_quote": 927430.40062 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 57.74, "high": 58.23, "low": 56.74, "close": 57.26, "volume": 31470.569, "close_time": 1764403199999, "quote_volume": 1807116.83075, "trades": 11899, "taker_buy_base": 16969.648, "taker_buy_quote": 974792.69891 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 57.27, "high": 57.69, "low": 56.64, "close": 57.27, "volume": 29748.363, "close_time": 1764417599999, "quote_volume": 1699220.87183, "trades": 12118, "taker_buy_base": 13701.834, "taker_buy_quote": 782804.27975 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 57.27, "high": 57.31, "low": 56.18, "close": 57.24, "volume": 35735.546, "close_time": 1764431999999, "quote_volume": 2034186.03738, "trades": 10240, "taker_buy_base": 16126.686, "taker_buy_quote": 918189.87063 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 57.23, "high": 57.5, "low": 56.36, "close": 56.65, "volume": 22710.955, "close_time": 1764446399999, "quote_volume": 1293179.72754, "trades": 10512, "taker_buy_base": 12158.866, "taker_buy_quote": 692034.34921 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 56.63, "high": 57.08, "low": 55.8, "close": 56.57, "volume": 23133.029, "close_time": 1764460799999, "quote_volume": 1309198.217, "trades": 11013, "taker_buy_base": 11862.502, "taker_buy_quote": 671771.92834 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 56.57, "high": 57.46, "low": 56.14, "close": 56.41, "volume": 23020.466, "close_time": 1764475199999, "quote_volume": 1306018.23826, "trades": 10393, "taker_buy_base": 13457.676, "taker_buy_quote": 763766.26918 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 56.41, "high": 56.66, "low": 55.55, "close": 56.09, "volume": 17859.246, "close_time": 1764489599999, "quote_volume": 1002226.70157, "trades": 7377, "taker_buy_base": 9342.998, "taker_buy_quote": 524182.30274 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 56.09, "high": 56.29, "low": 55.33, "close": 55.58, "volume": 22024.054, "close_time": 1764503999999, "quote_volume": 1228455.17047, "trades": 7736, "taker_buy_base": 10273.609, "taker_buy_quote": 573371.72994 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 55.58, "high": 56.49, "low": 54.85, "close": 55.19, "volume": 34278.679, "close_time": 1764518399999, "quote_volume": 1906992.09691, "trades": 11874, "taker_buy_base": 18122.726, "taker_buy_quote": 1008959.73255 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 55.17, "high": 55.71, "low": 54.5, "close": 54.65, "volume": 24778.789, "close_time": 1764532799999, "quote_volume": 1364351.8186, "trades": 8536, "taker_buy_base": 11434.908, "taker_buy_quote": 629768.37976 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 54.66, "high": 55.09, "low": 53.18, "close": 53.4, "volume": 36381.092, "close_time": 1764547199999, "quote_volume": 1970953.18074, "trades": 10572, "taker_buy_base": 17522.42, "taker_buy_quote": 949487.80822 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 53.4, "high": 53.47, "low": 48.1, "close": 48.21, "volume": 158658.044, "close_time": 1764561599999, "quote_volume": 7996244.37444, "trades": 38732, "taker_buy_base": 66555.214, "taker_buy_quote": 3355841.08145 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 48.21, "high": 48.87, "low": 46.62, "close": 47.98, "volume": 92011.438, "close_time": 1764575999999, "quote_volume": 4392707.23626, "trades": 28466, "taker_buy_base": 47075.374, "taker_buy_quote": 2246617.33513 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 47.97, "high": 50.39, "low": 47.85, "close": 48.78, "volume": 89206.919, "close_time": 1764590399999, "quote_volume": 4399824.59219, "trades": 22312, "taker_buy_base": 45640.048, "taker_buy_quote": 2252433.72104 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 48.8, "high": 49.6, "low": 46.94, "close": 49.23, "volume": 131142.932, "close_time": 1764604799999, "quote_volume": 6315966.74827, "trades": 34127, "taker_buy_base": 64219.688, "taker_buy_quote": 3096331.17201 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 49.2, "high": 49.28, "low": 47.33, "close": 47.94, "volume": 53193.928, "close_time": 1764619199999, "quote_volume": 2567880.636, "trades": 14246, "taker_buy_base": 25383.654, "taker_buy_quote": 1226941.23184 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 47.92, "high": 48.97, "low": 47.9, "close": 48.38, "volume": 31442.654, "close_time": 1764633599999, "quote_volume": 1520570.60055, "trades": 9697, "taker_buy_base": 14451.265, "taker_buy_quote": 698791.81238 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 48.35, "high": 49.18, "low": 47.66, "close": 48.17, "volume": 27702.735, "close_time": 1764647999999, "quote_volume": 1339075.23436, "trades": 9217, "taker_buy_base": 13611.67, "taker_buy_quote": 658663.68891 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 48.17, "high": 48.22, "low": 46.58, "close": 46.98, "volume": 37296.101, "close_time": 1764662399999, "quote_volume": 1767149.45487, "trades": 10203, "taker_buy_base": 16761.968, "taker_buy_quote": 795214.38348 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 46.96, "high": 47.29, "low": 46.11, "close": 46.77, "volume": 37491.977, "close_time": 1764676799999, "quote_volume": 1750607.01774, "trades": 11597, "taker_buy_base": 17216.479, "taker_buy_quote": 804402.84355 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 46.77, "high": 51.09, "low": 46.12, "close": 50.44, "volume": 117834.496, "close_time": 1764691199999, "quote_volume": 5718247.65291, "trades": 30612, "taker_buy_base": 61968.429, "taker_buy_quote": 3006490.49773 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 50.44, "high": 50.49, "low": 47.01, "close": 47.12, "volume": 140881.882, "close_time": 1764705599999, "quote_volume": 6888227.65416, "trades": 31028, "taker_buy_base": 72149.031, "taker_buy_quote": 3534070.95295 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 47.13, "high": 48.06, "low": 46.21, "close": 47.46, "volume": 67233.414, "close_time": 1764719999999, "quote_volume": 3163923.33234, "trades": 18637, "taker_buy_base": 35025.324, "taker_buy_quote": 1648678.80689 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 47.47, "high": 47.75, "low": 46.51, "close": 46.59, "volume": 34717.731, "close_time": 1764734399999, "quote_volume": 1634069.31198, "trades": 9649, "taker_buy_base": 15816.989, "taker_buy_quote": 744768.89333 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 46.59, "high": 49.21, "low": 46.28, "close": 47.25, "volume": 69114.438, "close_time": 1764748799999, "quote_volume": 3309734.85848, "trades": 18333, "taker_buy_base": 34885.612, "taker_buy_quote": 1670198.53656 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 47.26, "high": 49.11, "low": 47.15, "close": 48.07, "volume": 47223.899, "close_time": 1764763199999, "quote_volume": 2266507.34101, "trades": 15193, "taker_buy_base": 21937.198, "taker_buy_quote": 1053040.18581 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 48.03, "high": 51.6, "low": 47.73, "close": 50.31, "volume": 136332.704, "close_time": 1764777599999, "quote_volume": 6790474.74217, "trades": 39513, "taker_buy_base": 72262.664, "taker_buy_quote": 3601964.89111 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 50.31, "high": 52.78, "low": 49.72, "close": 51.79, "volume": 104920.732, "close_time": 1764791999999, "quote_volume": 5370044.63278, "trades": 34299, "taker_buy_base": 54779.965, "taker_buy_quote": 2806150.3311 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 51.79, "high": 51.79, "low": 48.62, "close": 48.71, "volume": 66051.075, "close_time": 1764806399999, "quote_volume": 3308467.85532, "trades": 21188, "taker_buy_base": 29596.188, "taker_buy_quote": 1482759.14451 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 48.74, "high": 50.3, "low": 48.3, "close": 50.08, "volume": 40138.285, "close_time": 1764820799999, "quote_volume": 1981320.09949, "trades": 11672, "taker_buy_base": 20445.332, "taker_buy_quote": 1009622.69748 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 50.08, "high": 51.02, "low": 49.44, "close": 49.82, "volume": 32714.172, "close_time": 1764835199999, "quote_volume": 1639183.21659, "trades": 11035, "taker_buy_base": 16941.395, "taker_buy_quote": 849319.71152 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 49.8, "high": 50.82, "low": 48.91, "close": 50.79, "volume": 39998.157, "close_time": 1764849599999, "quote_volume": 1991251.63494, "trades": 9883, "taker_buy_base": 22372.024, "taker_buy_quote": 1115136.76326 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 50.78, "high": 51.18, "low": 48.7, "close": 49.66, "volume": 59833.492, "close_time": 1764863999999, "quote_volume": 2982982.98554, "trades": 15637, "taker_buy_base": 27450.682, "taker_buy_quote": 1370207.9861 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 49.64, "high": 49.66, "low": 47.01, "close": 47.97, "volume": 75888.9, "close_time": 1764878399999, "quote_volume": 3673243.07501, "trades": 19387, "taker_buy_base": 33345.651, "taker_buy_quote": 1615668.58653 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 47.98, "high": 49.46, "low": 47.75, "close": 49.46, "volume": 28228.844, "close_time": 1764892799999, "quote_volume": 1372630.51806, "trades": 9419, "taker_buy_base": 15407.89, "taker_buy_quote": 749319.7891 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 49.45, "high": 52.47, "low": 49.39, "close": 50.71, "volume": 122296.126, "close_time": 1764907199999, "quote_volume": 6276518.22203, "trades": 32079, "taker_buy_base": 65685.006, "taker_buy_quote": 3368834.9198 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 50.7, "high": 52.49, "low": 49.2, "close": 51.22, "volume": 75068.631, "close_time": 1764921599999, "quote_volume": 3826630.55482, "trades": 19760, "taker_buy_base": 37861.662, "taker_buy_quote": 1934479.07086 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 51.23, "high": 51.34, "low": 48.55, "close": 49.32, "volume": 62149.472, "close_time": 1764935999999, "quote_volume": 3086574.0799, "trades": 16200, "taker_buy_base": 27772.3, "taker_buy_quote": 1378778.95592 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 49.3, "high": 49.9, "low": 48.07, "close": 48.34, "volume": 55568.264, "close_time": 1764950399999, "quote_volume": 2720224.70605, "trades": 14663, "taker_buy_base": 25691.615, "taker_buy_quote": 1257098.69576 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 48.31, "high": 48.31, "low": 46.5, "close": 47.4, "volume": 79758.82, "close_time": 1764964799999, "quote_volume": 3774224.95601, "trades": 17341, "taker_buy_base": 32965.731, "taker_buy_quote": 1560330.36641 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 47.39, "high": 47.43, "low": 46.49, "close": 47.03, "volume": 36105.432, "close_time": 1764979199999, "quote_volume": 1692256.27896, "trades": 8223, "taker_buy_base": 12330.671, "taker_buy_quote": 578077.52547 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 47.0, "high": 47.2, "low": 46.21, "close": 46.97, "volume": 21834.495, "close_time": 1764993599999, "quote_volume": 1020254.73363, "trades": 5276, "taker_buy_base": 10671.174, "taker_buy_quote": 498678.56302 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 46.98, "high": 49.03, "low": 46.87, "close": 48.78, "volume": 27275.349, "close_time": 1765007999999, "quote_volume": 1303830.12208, "trades": 6995, "taker_buy_base": 15862.796, "taker_buy_quote": 758492.36937 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 48.77, "high": 48.77, "low": 46.87, "close": 47.21, "volume": 37468.905, "close_time": 1765022399999, "quote_volume": 1778790.25555, "trades": 8203, "taker_buy_base": 17326.865, "taker_buy_quote": 821617.45866 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 47.17, "high": 47.93, "low": 46.65, "close": 46.83, "volume": 33239.09, "close_time": 1765036799999, "quote_volume": 1571500.6131, "trades": 7237, "taker_buy_base": 17604.176, "taker_buy_quote": 832434.54608 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 46.84, "high": 48.68, "low": 46.83, "close": 47.11, "volume": 49239.391, "close_time": 1765051199999, "quote_volume": 2344689.5512, "trades": 9166, "taker_buy_base": 31931.866, "taker_buy_quote": 1522079.13009 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 47.11, "high": 47.6, "low": 46.68, "close": 47.4, "volume": 22939.013, "close_time": 1765065599999, "quote_volume": 1079225.84176, "trades": 5918, "taker_buy_base": 13056.906, "taker_buy_quote": 614616.08327 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 47.39, "high": 47.59, "low": 46.84, "close": 47.07, "volume": 12472.972, "close_time": 1765079999999, "quote_volume": 589426.51934, "trades": 6136, "taker_buy_base": 5980.048, "taker_buy_quote": 282539.56121 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 47.06, "high": 47.33, "low": 46.47, "close": 46.64, "volume": 18246.915, "close_time": 1765094399999, "quote_volume": 855377.8863, "trades": 4945, "taker_buy_base": 7442.749, "taker_buy_quote": 348939.90623 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 46.63, "high": 46.64, "low": 44.09, "close": 44.93, "volume": 118111.157, "close_time": 1765108799999, "quote_volume": 5324592.4702, "trades": 18950, "taker_buy_base": 53421.826, "taker_buy_quote": 2403820.13964 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 44.91, "high": 45.49, "low": 43.76, "close": 45.1, "volume": 107478.099, "close_time": 1765123199999, "quote_volume": 4819172.64177, "trades": 17466, "taker_buy_base": 45107.756, "taker_buy_quote": 2019466.28271 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 45.08, "high": 46.25, "low": 44.56, "close": 46.08, "volume": 46312.852, "close_time": 1765137599999, "quote_volume": 2112493.75724, "trades": 10610, "taker_buy_base": 26651.413, "taker_buy_quote": 1216557.89732 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 46.09, "high": 46.15, "low": 43.37, "close": 44.56, "volume": 41610.975, "close_time": 1765151999999, "quote_volume": 1855784.99725, "trades": 9369, "taker_buy_base": 19964.277, "taker_buy_quote": 890074.80943 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 44.55, "high": 46.2, "low": 44.35, "close": 46.02, "volume": 32514.75, "close_time": 1765166399999, "quote_volume": 1480383.13546, "trades": 9072, "taker_buy_base": 17339.121, "taker_buy_quote": 789526.5313 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 46.02, "high": 47.82, "low": 46.02, "close": 47.26, "volume": 41341.838, "close_time": 1765180799999, "quote_volume": 1936713.91228, "trades": 14980, "taker_buy_base": 21508.408, "taker_buy_quote": 1007393.64961 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 47.24, "high": 48.92, "low": 47.05, "close": 47.8, "volume": 71353.108, "close_time": 1765195199999, "quote_volume": 3425001.9393, "trades": 21424, "taker_buy_base": 33574.9, "taker_buy_quote": 1611807.45252 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 47.82, "high": 48.56, "low": 46.79, "close": 47.46, "volume": 74120.494, "close_time": 1765209599999, "quote_volume": 3523268.84289, "trades": 18570, "taker_buy_base": 36607.224, "taker_buy_quote": 1741829.73663 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 47.48, "high": 52.61, "low": 47.07, "close": 51.95, "volume": 240561.537, "close_time": 1765223999999, "quote_volume": 12117122.16302, "trades": 65167, "taker_buy_base": 127520.096, "taker_buy_quote": 6415372.99182 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 51.95, "high": 52.22, "low": 49.04, "close": 49.69, "volume": 121588.125, "close_time": 1765238399999, "quote_volume": 6144324.46581, "trades": 39895, "taker_buy_base": 52401.782, "taker_buy_quote": 2647053.74096 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 49.68, "high": 50.21, "low": 47.43, "close": 48.18, "volume": 82538.722, "close_time": 1765252799999, "quote_volume": 4008110.54514, "trades": 22420, "taker_buy_base": 36345.626, "taker_buy_quote": 1764934.70168 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 48.18, "high": 49.38, "low": 47.2, "close": 48.81, "volume": 75203.304, "close_time": 1765267199999, "quote_volume": 3625471.85586, "trades": 21197, "taker_buy_base": 32021.144, "taker_buy_quote": 1545939.58919 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 48.82, "high": 49.35, "low": 47.43, "close": 48.0, "volume": 74377.181, "close_time": 1765281599999, "quote_volume": 3591565.40973, "trades": 18519, "taker_buy_base": 31912.942, "taker_buy_quote": 1542733.36676 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 48.02, "high": 50.88, "low": 47.88, "close": 50.62, "volume": 139295.182, "close_time": 1765295999999, "quote_volume": 6919116.94869, "trades": 35826, "taker_buy_base": 66332.356, "taker_buy_quote": 3298031.06743 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 50.63, "high": 51.43, "low": 48.73, "close": 50.19, "volume": 136096.29, "close_time": 1765310399999, "quote_volume": 6824350.5124, "trades": 37841, "taker_buy_base": 58492.756, "taker_buy_quote": 2936514.76451 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 50.2, "high": 50.5, "low": 49.09, "close": 50.42, "volume": 45393.53, "close_time": 1765324799999, "quote_volume": 2265928.75012, "trades": 12401, "taker_buy_base": 20556.518, "taker_buy_quote": 1027254.4058 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 50.4, "high": 53.42, "low": 49.68, "close": 51.46, "volume": 160494.989, "close_time": 1765339199999, "quote_volume": 8273246.72032, "trades": 39318, "taker_buy_base": 81028.761, "taker_buy_quote": 4181932.91478 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 51.47, "high": 52.11, "low": 50.03, "close": 50.18, "volume": 44765.769, "close_time": 1765353599999, "quote_volume": 2283844.09565, "trades": 13896, "taker_buy_base": 15980.139, "taker_buy_quote": 815715.97646 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 50.18, "high": 50.19, "low": 48.13, "close": 48.32, "volume": 69718.724, "close_time": 1765367999999, "quote_volume": 3422948.40049, "trades": 16853, "taker_buy_base": 31657.428, "taker_buy_quote": 1555561.97868 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 48.32, "high": 48.92, "low": 48.14, "close": 48.34, "volume": 48844.555, "close_time": 1765382399999, "quote_volume": 2367478.69807, "trades": 17159, "taker_buy_base": 22951.936, "taker_buy_quote": 1112988.21734 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 48.33, "high": 49.25, "low": 47.99, "close": 48.72, "volume": 46864.009, "close_time": 1765396799999, "quote_volume": 2277134.22565, "trades": 12964, "taker_buy_base": 21377.467, "taker_buy_quote": 1039431.0769 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 48.72, "high": 49.7, "low": 46.48, "close": 46.85, "volume": 81113.441, "close_time": 1765411199999, "quote_volume": 3875795.26397, "trades": 18222, "taker_buy_base": 37758.398, "taker_buy_quote": 1809330.65597 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 46.82, "high": 47.0, "low": 45.52, "close": 45.57, "volume": 54068.284, "close_time": 1765425599999, "quote_volume": 2489290.2931, "trades": 13272, "taker_buy_base": 26192.852, "taker_buy_quote": 1206697.0055 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 45.57, "high": 47.67, "low": 45.51, "close": 47.14, "volume": 48999.845, "close_time": 1765439999999, "quote_volume": 2291536.81074, "trades": 11089, "taker_buy_base": 25236.925, "taker_buy_quote": 1179330.88259 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 47.14, "high": 47.49, "low": 46.06, "close": 47.27, "volume": 55217.803, "close_time": 1765454399999, "quote_volume": 2584352.56231, "trades": 15246, "taker_buy_base": 28217.001, "taker_buy_quote": 1320129.51452 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 47.26, "high": 49.45, "low": 47.0, "close": 48.8, "volume": 85149.962, "close_time": 1765468799999, "quote_volume": 4127121.56226, "trades": 22694, "taker_buy_base": 43341.248, "taker_buy_quote": 2100052.10087 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 48.8, "high": 49.13, "low": 47.33, "close": 48.34, "volume": 65295.632, "close_time": 1765483199999, "quote_volume": 3151311.84314, "trades": 17389, "taker_buy_base": 29910.16, "taker_buy_quote": 1445003.23662 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 48.33, "high": 49.62, "low": 47.72, "close": 48.08, "volume": 44731.931, "close_time": 1765497599999, "quote_volume": 2177854.45249, "trades": 15645, "taker_buy_base": 23360.099, "taker_buy_quote": 1139529.9477 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 48.07, "high": 48.59, "low": 47.15, "close": 47.48, "volume": 41885.65, "close_time": 1765511999999, "quote_volume": 2006226.29943, "trades": 11582, "taker_buy_base": 19216.357, "taker_buy_quote": 919549.62418 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 47.48, "high": 48.08, "low": 47.35, "close": 47.54, "volume": 27305.438, "close_time": 1765526399999, "quote_volume": 1300625.61702, "trades": 7187, "taker_buy_base": 15133.817, "taker_buy_quote": 720961.5852 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 47.54, "high": 48.7, "low": 47.25, "close": 47.95, "volume": 36109.988, "close_time": 1765540799999, "quote_volume": 1727899.53908, "trades": 8477, "taker_buy_base": 20474.565, "taker_buy_quote": 979104.13278 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 47.95, "high": 48.37, "low": 46.1, "close": 46.24, "volume": 52762.873, "close_time": 1765555199999, "quote_volume": 2494608.12925, "trades": 12101, "taker_buy_base": 23963.033, "taker_buy_quote": 1134937.53194 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 46.24, "high": 46.64, "low": 45.53, "close": 45.79, "volume": 46895.992, "close_time": 1765569599999, "quote_volume": 2163345.92786, "trades": 11027, "taker_buy_base": 21862.24, "taker_buy_quote": 1009292.71057 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 45.8, "high": 46.68, "low": 45.73, "close": 46.51, "volume": 11767.672, "close_time": 1765583999999, "quote_volume": 544150.33628, "trades": 4392, "taker_buy_base": 5014.615, "taker_buy_quote": 232053.04567 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 46.51, "high": 46.61, "low": 45.66, "close": 46.4, "volume": 15994.687, "close_time": 1765598399999, "quote_volume": 737687.54783, "trades": 4733, "taker_buy_base": 7222.079, "taker_buy_quote": 332918.1996 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 46.41, "high": 47.2, "low": 45.58, "close": 46.24, "volume": 37580.833, "close_time": 1765612799999, "quote_volume": 1742516.03322, "trades": 10194, "taker_buy_base": 11938.616, "taker_buy_quote": 554558.0553 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 46.22, "high": 46.45, "low": 45.8, "close": 45.96, "volume": 22527.492, "close_time": 1765627199999, "quote_volume": 1037715.71712, "trades": 5503, "taker_buy_base": 11661.638, "taker_buy_quote": 537345.06485 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 45.96, "high": 46.1, "low": 44.48, "close": 44.97, "volume": 62811.069, "close_time": 1765641599999, "quote_volume": 2825411.52756, "trades": 11420, "taker_buy_base": 21280.677, "taker_buy_quote": 956661.6073 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 44.94, "high": 45.16, "low": 44.61, "close": 45.06, "volume": 25846.02, "close_time": 1765655999999, "quote_volume": 1159264.86064, "trades": 6457, "taker_buy_base": 10423.46, "taker_buy_quote": 467453.92328 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 45.08, "high": 45.11, "low": 44.26, "close": 44.96, "volume": 18277.702, "close_time": 1765670399999, "quote_volume": 817221.83015, "trades": 4188, "taker_buy_base": 9020.755, "taker_buy_quote": 403269.37175 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 44.97, "high": 45.44, "low": 44.78, "close": 45.32, "volume": 9940.955, "close_time": 1765684799999, "quote_volume": 449070.25495, "trades": 3046, "taker_buy_base": 5419.011, "taker_buy_quote": 244722.71987 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 45.32, "high": 45.49, "low": 43.88, "close": 44.07, "volume": 32169.289, "close_time": 1765699199999, "quote_volume": 1432214.09549, "trades": 5509, "taker_buy_base": 10894.22, "taker_buy_quote": 486226.70862 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 44.08, "high": 44.44, "low": 43.5, "close": 44.12, "volume": 33148.121, "close_time": 1765713599999, "quote_volume": 1460092.06151, "trades": 6848, "taker_buy_base": 19131.96, "taker_buy_quote": 843529.98504 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 44.11, "high": 44.37, "low": 41.84, "close": 42.06, "volume": 60303.769, "close_time": 1765727999999, "quote_volume": 2586932.70425, "trades": 12288, "taker_buy_base": 18261.69, "taker_buy_quote": 784551.18457 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 42.06, "high": 42.78, "low": 41.68, "close": 41.86, "volume": 22508.096, "close_time": 1765742399999, "quote_volume": 949371.80783, "trades": 6625, "taker_buy_base": 10852.697, "taker_buy_quote": 458182.68133 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 41.85, "high": 41.98, "low": 40.68, "close": 41.0, "volume": 49100.059, "close_time": 1765756799999, "quote_volume": 2025866.13788, "trades": 7789, "taker_buy_base": 20164.326, "taker_buy_quote": 831300.96302 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 41.0, "high": 42.32, "low": 40.86, "close": 41.9, "volume": 30642.369, "close_time": 1765771199999, "quote_volume": 1276795.28856, "trades": 7487, "taker_buy_base": 18807.807, "taker_buy_quote": 783204.51118 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 41.88, "high": 42.9, "low": 41.88, "close": 42.15, "volume": 29179.803, "close_time": 1765785599999, "quote_volume": 1238241.00532, "trades": 9981, "taker_buy_base": 15557.78, "taker_buy_quote": 660133.28648 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 42.18, "high": 42.8, "low": 42.06, "close": 42.56, "volume": 32450.766, "close_time": 1765799999999, "quote_volume": 1380468.02658, "trades": 10687, "taker_buy_base": 12890.615, "taker_buy_quote": 548304.29617 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 42.56, "high": 43.72, "low": 41.92, "close": 42.24, "volume": 92178.453, "close_time": 1765814399999, "quote_volume": 3939170.32099, "trades": 25513, "taker_buy_base": 46148.409, "taker_buy_quote": 1972893.00738 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 42.24, "high": 42.42, "low": 39.14, "close": 40.41, "volume": 96428.91, "close_time": 1765828799999, "quote_volume": 3911641.00346, "trades": 20408, "taker_buy_base": 43155.369, "taker_buy_quote": 1753964.07057 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 40.41, "high": 40.97, "low": 40.0, "close": 40.93, "volume": 32433.136, "close_time": 1765843199999, "quote_volume": 1312513.30575, "trades": 7475, "taker_buy_base": 17923.34, "taker_buy_quote": 725399.31588 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 40.91, "high": 40.92, "low": 39.5, "close": 40.2, "volume": 26150.942, "close_time": 1765857599999, "quote_volume": 1048432.83466, "trades": 7237, "taker_buy_base": 10569.531, "taker_buy_quote": 423445.62303 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 40.2, "high": 40.34, "low": 39.23, "close": 39.88, "volume": 23086.805, "close_time": 1765871999999, "quote_volume": 920954.12685, "trades": 7535, "taker_buy_base": 12221.171, "taker_buy_quote": 487474.9279 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 39.89, "high": 42.61, "low": 39.65, "close": 42.1, "volume": 92579.684, "close_time": 1765886399999, "quote_volume": 3782000.84368, "trades": 24593, "taker_buy_base": 51772.894, "taker_buy_quote": 2119225.03655 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 42.1, "high": 42.69, "low": 41.21, "close": 42.25, "volume": 62286.544, "close_time": 1765900799999, "quote_volume": 2612382.1048, "trades": 21710, "taker_buy_base": 25825.825, "taker_buy_quote": 1084086.28422 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 42.27, "high": 42.58, "low": 40.79, "close": 41.37, "volume": 39626.353, "close_time": 1765915199999, "quote_volume": 1651208.85046, "trades": 12556, "taker_buy_base": 19892.138, "taker_buy_quote": 829634.47127 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 41.34, "high": 41.56, "low": 40.82, "close": 41.15, "volume": 16551.385, "close_time": 1765929599999, "quote_volume": 681848.54812, "trades": 5353, "taker_buy_base": 7806.413, "taker_buy_quote": 321540.98861 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 41.15, "high": 41.15, "low": 40.07, "close": 40.13, "volume": 16579.09, "close_time": 1765943999999, "quote_volume": 671657.62015, "trades": 5062, "taker_buy_base": 6471.292, "taker_buy_quote": 262248.8168 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 40.14, "high": 40.37, "low": 39.88, "close": 40.1, "volume": 21673.459, "close_time": 1765958399999, "quote_volume": 869411.39415, "trades": 6199, "taker_buy_base": 8579.21, "taker_buy_quote": 344564.53786 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 40.1, "high": 40.38, "low": 39.65, "close": 40.31, "volume": 18850.305, "close_time": 1765972799999, "quote_volume": 753946.44585, "trades": 5979, "taker_buy_base": 7920.2, "taker_buy_quote": 316831.23812 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 40.31, "high": 41.48, "low": 39.53, "close": 40.13, "volume": 44614.527, "close_time": 1765987199999, "quote_volume": 1810287.11298, "trades": 12397, "taker_buy_base": 21258.867, "taker_buy_quote": 862289.89594 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 40.08, "high": 40.47, "low": 38.0, "close": 38.55, "volume": 46741.096, "close_time": 1766001599999, "quote_volume": 1825152.27656, "trades": 11384, "taker_buy_base": 20072.555, "taker_buy_quote": 785277.84512 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 38.53, "high": 39.17, "low": 38.0, "close": 38.1, "volume": 18809.275, "close_time": 1766015999999, "quote_volume": 722936.97147, "trades": 4631, "taker_buy_base": 7727.923, "taker_buy_quote": 297301.1003 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 38.11, "high": 38.55, "low": 37.35, "close": 37.43, "volume": 34531.122, "close_time": 1766030399999, "quote_volume": 1306823.27971, "trades": 8651, "taker_buy_base": 16243.345, "taker_buy_quote": 614821.65985 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 37.45, "high": 38.03, "low": 37.37, "close": 37.89, "volume": 13377.634, "close_time": 1766044799999, "quote_volume": 504085.21496, "trades": 5552, "taker_buy_base": 7541.117, "taker_buy_quote": 284293.17792 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 37.89, "high": 38.34, "low": 37.6, "close": 37.84, "volume": 18786.096, "close_time": 1766059199999, "quote_volume": 713296.24106, "trades": 3844, "taker_buy_base": 10760.273, "taker_buy_quote": 408699.78712 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 37.84, "high": 39.22, "low": 37.83, "close": 38.63, "volume": 33654.17, "close_time": 1766073599999, "quote_volume": 1299127.7037, "trades": 8578, "taker_buy_base": 19193.109, "taker_buy_quote": 741038.29639 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 38.64, "high": 38.64, "low": 35.13, "close": 35.23, "volume": 68850.242, "close_time": 1766087999999, "quote_volume": 2527709.13043, "trades": 15797, "taker_buy_base": 26046.755, "taker_buy_quote": 955051.39014 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 35.23, "high": 36.7, "low": 35.2, "close": 35.72, "volume": 29598.1, "close_time": 1766102399999, "quote_volume": 1061689.36205, "trades": 7867, "taker_buy_base": 14525.73, "taker_buy_quote": 521666.83671 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 35.74, "high": 36.74, "low": 35.04, "close": 36.31, "volume": 30900.756, "close_time": 1766116799999, "quote_volume": 1107018.86562, "trades": 8608, "taker_buy_base": 14898.758, "taker_buy_quote": 534780.37274 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 36.32, "high": 37.74, "low": 36.09, "close": 37.38, "volume": 55370.979, "close_time": 1766131199999, "quote_volume": 2031978.28411, "trades": 11410, "taker_buy_base": 28595.832, "taker_buy_quote": 1050249.67272 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 37.39, "high": 37.7, "low": 36.8, "close": 37.61, "volume": 27240.798, "close_time": 1766145599999, "quote_volume": 1014378.97978, "trades": 5980, "taker_buy_base": 11269.98, "taker_buy_quote": 420052.55205 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 37.62, "high": 38.37, "low": 36.97, "close": 37.78, "volume": 57315.314, "close_time": 1766159999999, "quote_volume": 2157969.25545, "trades": 10907, "taker_buy_base": 33907.144, "taker_buy_quote": 1277571.95109 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 37.75, "high": 39.77, "low": 37.71, "close": 39.32, "volume": 86486.346, "close_time": 1766174399999, "quote_volume": 3352876.72079, "trades": 16648, "taker_buy_base": 50975.441, "taker_buy_quote": 1974304.12707 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 39.32, "high": 39.73, "low": 38.54, "close": 38.65, "volume": 25147.322, "close_time": 1766188799999, "quote_volume": 982067.04164, "trades": 6700, "taker_buy_base": 12492.829, "taker_buy_quote": 487565.23694 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 38.64, "high": 39.11, "low": 38.41, "close": 38.72, "volume": 14082.578, "close_time": 1766203199999, "quote_volume": 546170.9446, "trades": 4453, "taker_buy_base": 7630.527, "taker_buy_quote": 296110.8582 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 38.71, "high": 40.48, "low": 38.56, "close": 40.29, "volume": 30955.053, "close_time": 1766217599999, "quote_volume": 1222377.49725, "trades": 7892, "taker_buy_base": 17626.738, "taker_buy_quote": 695222.89408 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 40.28, "high": 41.27, "low": 38.89, "close": 39.28, "volume": 63755.269, "close_time": 1766231999999, "quote_volume": 2556775.46872, "trades": 13995, "taker_buy_base": 31516.123, "taker_buy_quote": 1263754.68523 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 39.28, "high": 40.34, "low": 38.87, "close": 39.82, "volume": 42368.473, "close_time": 1766246399999, "quote_volume": 1679274.11441, "trades": 11122, "taker_buy_base": 19974.206, "taker_buy_quote": 792460.8311 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 39.84, "high": 40.34, "low": 39.29, "close": 40.07, "volume": 18053.766, "close_time": 1766260799999, "quote_volume": 717837.72397, "trades": 6155, "taker_buy_base": 10965.409, "taker_buy_quote": 436084.27871 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 40.06, "high": 40.32, "low": 39.66, "close": 40.08, "volume": 27244.902, "close_time": 1766275199999, "quote_volume": 1089928.96107, "trades": 5895, "taker_buy_base": 14829.28, "taker_buy_quote": 593585.1788 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 40.05, "high": 40.08, "low": 39.05, "close": 39.39, "volume": 11023.303, "close_time": 1766289599999, "quote_volume": 435375.5345, "trades": 3904, "taker_buy_base": 4531.086, "taker_buy_quote": 178994.76841 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 39.41, "high": 39.9, "low": 39.12, "close": 39.64, "volume": 11030.707, "close_time": 1766303999999, "quote_volume": 435529.70152, "trades": 3447, "taker_buy_base": 4961.647, "taker_buy_quote": 195998.88438 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 39.63, "high": 39.99, "low": 38.77, "close": 38.81, "volume": 32752.667, "close_time": 1766318399999, "quote_volume": 1291520.16538, "trades": 6822, "taker_buy_base": 17955.044, "taker_buy_quote": 708264.57295 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 38.83, "high": 39.19, "low": 37.57, "close": 38.0, "volume": 43194.926, "close_time": 1766332799999, "quote_volume": 1645075.33248, "trades": 11319, "taker_buy_base": 17389.341, "taker_buy_quote": 663124.62656 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 38.0, "high": 38.58, "low": 37.85, "close": 38.29, "volume": 20870.496, "close_time": 1766347199999, "quote_volume": 796690.58313, "trades": 5302, "taker_buy_base": 10837.529, "taker_buy_quote": 413806.21699 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 38.32, "high": 38.6, "low": 37.77, "close": 38.34, "volume": 12579.933, "close_time": 1766361599999, "quote_volume": 480430.38473, "trades": 3897, "taker_buy_base": 6310.559, "taker_buy_quote": 241204.85604 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 38.34, "high": 39.38, "low": 38.1, "close": 38.46, "volume": 33102.38, "close_time": 1766375999999, "quote_volume": 1284218.47467, "trades": 8277, "taker_buy_base": 17154.647, "taker_buy_quote": 665752.38432 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 38.47, "high": 38.71, "low": 37.89, "close": 38.71, "volume": 17828.918, "close_time": 1766390399999, "quote_volume": 680786.04856, "trades": 5535, "taker_buy_base": 9082.642, "taker_buy_quote": 346904.06542 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 38.67, "high": 39.11, "low": 38.12, "close": 38.54, "volume": 13494.155, "close_time": 1766404799999, "quote_volume": 520045.78833, "trades": 4394, "taker_buy_base": 7325.193, "taker_buy_quote": 282600.25194 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 38.56, "high": 38.97, "low": 38.21, "close": 38.86, "volume": 25770.523, "close_time": 1766419199999, "quote_volume": 996787.10258, "trades": 7927, "taker_buy_base": 14334.931, "taker_buy_quote": 554528.07454 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 38.87, "high": 39.07, "low": 37.38, "close": 37.61, "volume": 26456.831, "close_time": 1766433599999, "quote_volume": 1014505.35847, "trades": 7223, "taker_buy_base": 10835.353, "taker_buy_quote": 416374.2815 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 37.6, "high": 38.5, "low": 37.31, "close": 38.38, "volume": 22913.584, "close_time": 1766447999999, "quote_volume": 867597.35667, "trades": 5819, "taker_buy_base": 12764.414, "taker_buy_quote": 483819.11099 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 38.38, "high": 39.01, "low": 37.47, "close": 37.89, "volume": 18671.174, "close_time": 1766462399999, "quote_volume": 715280.49799, "trades": 6230, "taker_buy_base": 7700.758, "taker_buy_quote": 295121.08992 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 37.89, "high": 38.02, "low": 37.28, "close": 37.45, "volume": 14676.772, "close_time": 1766476799999, "quote_volume": 550678.71767, "trades": 5179, "taker_buy_base": 6646.096, "taker_buy_quote": 249527.11861 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 37.44, "high": 37.88, "low": 37.15, "close": 37.54, "volume": 12080.413, "close_time": 1766491199999, "quote_volume": 452565.34075, "trades": 4395, "taker_buy_base": 6046.425, "taker_buy_quote": 226759.57314 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 37.52, "high": 37.78, "low": 36.68, "close": 37.41, "volume": 30447.736, "close_time": 1766505599999, "quote_volume": 1133357.96109, "trades": 9816, "taker_buy_base": 14945.825, "taker_buy_quote": 556900.52383 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 37.42, "high": 38.16, "low": 37.29, "close": 37.88, "volume": 14680.678, "close_time": 1766519999999, "quote_volume": 554681.66638, "trades": 5215, "taker_buy_base": 7786.65, "taker_buy_quote": 294256.92669 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 37.91, "high": 38.43, "low": 37.43, "close": 37.78, "volume": 10604.443, "close_time": 1766534399999, "quote_volume": 401104.5607, "trades": 3333, "taker_buy_base": 5004.932, "taker_buy_quote": 189469.47392 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 37.79, "high": 38.18, "low": 36.84, "close": 37.26, "volume": 14685.573, "close_time": 1766548799999, "quote_volume": 550599.3316, "trades": 4908, "taker_buy_base": 6502.692, "taker_buy_quote": 244161.69828 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 37.26, "high": 37.5, "low": 36.54, "close": 36.54, "volume": 14030.063, "close_time": 1766563199999, "quote_volume": 517273.72369, "trades": 3671, "taker_buy_base": 5253.342, "taker_buy_quote": 193619.67138 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 36.55, "high": 36.82, "low": 36.23, "close": 36.61, "volume": 15944.76, "close_time": 1766577599999, "quote_volume": 583041.22224, "trades": 4486, "taker_buy_base": 7457.367, "taker_buy_quote": 272898.47275 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 36.61, "high": 37.59, "low": 36.38, "close": 37.39, "volume": 29585.057, "close_time": 1766591999999, "quote_volume": 1095764.20916, "trades": 8318, "taker_buy_base": 15252.167, "taker_buy_quote": 565257.01307 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 37.39, "high": 38.0, "low": 37.24, "close": 37.78, "volume": 23143.653, "close_time": 1766606399999, "quote_volume": 870299.90094, "trades": 7334, "taker_buy_base": 14020.207, "taker_buy_quote": 527313.1345 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 37.81, "high": 38.55, "low": 37.78, "close": 38.34, "volume": 26941.69, "close_time": 1766620799999, "quote_volume": 1028336.74839, "trades": 7637, "taker_buy_base": 14505.984, "taker_buy_quote": 553573.46393 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 38.35, "high": 39.72, "low": 37.91, "close": 39.58, "volume": 29830.413, "close_time": 1766635199999, "quote_volume": 1155664.19147, "trades": 9570, "taker_buy_base": 17147.674, "taker_buy_quote": 664397.34112 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 39.57, "high": 40.44, "low": 39.25, "close": 39.56, "volume": 43947.216, "close_time": 1766649599999, "quote_volume": 1747206.83675, "trades": 13416, "taker_buy_base": 22433.652, "taker_buy_quote": 892235.72222 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 39.56, "high": 40.08, "low": 38.97, "close": 39.4, "volume": 30853.693, "close_time": 1766663999999, "quote_volume": 1218602.34376, "trades": 11126, "taker_buy_base": 17200.637, "taker_buy_quote": 679667.76713 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 39.39, "high": 39.52, "low": 38.84, "close": 39.36, "volume": 26381.936, "close_time": 1766678399999, "quote_volume": 1035647.78432, "trades": 8625, "taker_buy_base": 13874.497, "taker_buy_quote": 544640.50573 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 39.39, "high": 40.38, "low": 39.11, "close": 39.41, "volume": 34357.79, "close_time": 1766692799999, "quote_volume": 1363776.03381, "trades": 10867, "taker_buy_base": 20155.984, "taker_buy_quote": 800129.49426 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 39.41, "high": 39.62, "low": 37.85, "close": 37.99, "volume": 25937.238, "close_time": 1766707199999, "quote_volume": 1008454.6889, "trades": 8832, "taker_buy_base": 10889.308, "taker_buy_quote": 423510.51501 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 37.99, "high": 39.4, "low": 37.79, "close": 38.93, "volume": 21609.945, "close_time": 1766721599999, "quote_volume": 835696.34363, "trades": 6958, "taker_buy_base": 10728.459, "taker_buy_quote": 414812.24758 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 38.92, "high": 39.17, "low": 38.46, "close": 38.82, "volume": 15661.927, "close_time": 1766735999999, "quote_volume": 608234.03276, "trades": 5856, "taker_buy_base": 7423.916, "taker_buy_quote": 288313.18743 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 38.81, "high": 39.61, "low": 38.68, "close": 39.49, "volume": 16304.449, "close_time": 1766750399999, "quote_volume": 639253.84215, "trades": 5195, "taker_buy_base": 9910.833, "taker_buy_quote": 388850.46048 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 39.49, "high": 39.84, "low": 38.57, "close": 38.87, "volume": 35465.677, "close_time": 1766764799999, "quote_volume": 1391326.51942, "trades": 11759, "taker_buy_base": 18826.91, "taker_buy_quote": 739030.33444 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 38.9, "high": 39.55, "low": 38.63, "close": 39.41, "volume": 15215.893, "close_time": 1766779199999, "quote_volume": 595390.37459, "trades": 5587, "taker_buy_base": 6989.808, "taker_buy_quote": 273688.83204 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 39.4, "high": 39.5, "low": 38.98, "close": 39.26, "volume": 9750.42, "close_time": 1766793599999, "quote_volume": 382080.876, "trades": 3548, "taker_buy_base": 5149.224, "taker_buy_quote": 201805.44311 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 39.27, "high": 40.86, "low": 39.06, "close": 40.8, "volume": 34969.535, "close_time": 1766807999999, "quote_volume": 1398752.53314, "trades": 15179, "taker_buy_base": 19569.492, "taker_buy_quote": 783465.2911 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 40.77, "high": 40.88, "low": 39.88, "close": 39.91, "volume": 20128.858, "close_time": 1766822399999, "quote_volume": 811885.42523, "trades": 6848, "taker_buy_base": 9449.329, "taker_buy_quote": 381078.97598 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 39.91, "high": 44.17, "low": 39.55, "close": 43.74, "volume": 156786.364, "close_time": 1766836799999, "quote_volume": 6599334.42661, "trades": 41099, "taker_buy_base": 82394.338, "taker_buy_quote": 3465671.17667 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 43.74, "high": 47.23, "low": 42.77, "close": 46.43, "volume": 210916.033, "close_time": 1766851199999, "quote_volume": 9458287.02748, "trades": 67704, "taker_buy_base": 113134.699, "taker_buy_quote": 5073731.16265 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 46.42, "high": 46.43, "low": 44.37, "close": 44.83, "volume": 110956.676, "close_time": 1766865599999, "quote_volume": 5008100.31759, "trades": 32322, "taker_buy_base": 53870.275, "taker_buy_quote": 2432887.39279 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 44.86, "high": 44.91, "low": 43.84, "close": 44.59, "volume": 45253.73, "close_time": 1766879999999, "quote_volume": 2006789.93725, "trades": 16049, "taker_buy_base": 19811.99, "taker_buy_quote": 878766.76757 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 44.61, "high": 45.06, "low": 43.6, "close": 44.33, "volume": 30088.271, "close_time": 1766894399999, "quote_volume": 1329199.99373, "trades": 11847, "taker_buy_base": 14793.205, "taker_buy_quote": 654284.59293 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 44.32, "high": 45.26, "low": 44.15, "close": 44.97, "volume": 40745.679, "close_time": 1766908799999, "quote_volume": 1818449.22101, "trades": 13508, "taker_buy_base": 21812.041, "taker_buy_quote": 973641.10899 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 44.92, "high": 44.94, "low": 43.99, "close": 44.31, "volume": 25810.029, "close_time": 1766923199999, "quote_volume": 1147319.63273, "trades": 11251, "taker_buy_base": 12066.92, "taker_buy_quote": 536266.30457 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 44.29, "high": 45.87, "low": 43.44, "close": 44.96, "volume": 83055.168, "close_time": 1766937599999, "quote_volume": 3718717.28706, "trades": 28988, "taker_buy_base": 36482.135, "taker_buy_quote": 1633530.27658 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 44.95, "high": 45.02, "low": 43.53, "close": 43.64, "volume": 56954.112, "close_time": 1766951999999, "quote_volume": 2514067.46226, "trades": 14681, "taker_buy_base": 18221.167, "taker_buy_quote": 804694.55277 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 43.63, "high": 44.12, "low": 43.6, "close": 44.03, "volume": 14933.336, "close_time": 1766966399999, "quote_volume": 654143.42668, "trades": 5948, "taker_buy_base": 9330.309, "taker_buy_quote": 408802.21695 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 44.02, "high": 45.24, "low": 43.67, "close": 44.88, "volume": 100191.658, "close_time": 1766980799999, "quote_volume": 4462849.0017, "trades": 25811, "taker_buy_base": 55767.325, "taker_buy_quote": 2489384.9106 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 44.87, "high": 44.92, "low": 44.12, "close": 44.33, "volume": 36195.228, "close_time": 1766995199999, "quote_volume": 1613233.17274, "trades": 13331, "taker_buy_base": 19984.0, "taker_buy_quote": 890246.6761 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 44.33, "high": 44.44, "low": 42.64, "close": 42.83, "volume": 74046.161, "close_time": 1767009599999, "quote_volume": 3211198.83319, "trades": 17978, "taker_buy_base": 22663.311, "taker_buy_quote": 982260.54748 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 42.83, "high": 43.29, "low": 42.0, "close": 42.43, "volume": 45797.684, "close_time": 1767023999999, "quote_volume": 1947678.64344, "trades": 18057, "taker_buy_base": 20066.681, "taker_buy_quote": 853515.4597 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 42.41, "high": 43.23, "low": 41.96, "close": 42.99, "volume": 39726.041, "close_time": 1767038399999, "quote_volume": 1697393.23418, "trades": 12937, "taker_buy_base": 24245.019, "taker_buy_quote": 1036913.60222 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 43.0, "high": 43.18, "low": 42.32, "close": 42.39, "volume": 24184.632, "close_time": 1767052799999, "quote_volume": 1031068.88955, "trades": 8157, "taker_buy_base": 7750.023, "taker_buy_quote": 330887.9528 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 42.4, "high": 42.91, "low": 42.15, "close": 42.87, "volume": 11914.308, "close_time": 1767067199999, "quote_volume": 506525.66337, "trades": 5094, "taker_buy_base": 5814.58, "taker_buy_quote": 247259.61085 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 42.85, "high": 43.33, "low": 42.39, "close": 42.47, "volume": 24876.679, "close_time": 1767081599999, "quote_volume": 1067454.07111, "trades": 4787, "taker_buy_base": 18335.309, "taker_buy_quote": 788364.99065 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 42.47, "high": 43.08, "low": 42.45, "close": 43.01, "volume": 16662.598, "close_time": 1767095999999, "quote_volume": 711387.95881, "trades": 4235, "taker_buy_base": 9328.006, "taker_buy_quote": 398458.16564 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 43.01, "high": 43.72, "low": 42.67, "close": 43.59, "volume": 42977.386, "close_time": 1767110399999, "quote_volume": 1852650.28442, "trades": 9816, "taker_buy_base": 27421.396, "taker_buy_quote": 1182151.74839 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 43.56, "high": 43.63, "low": 42.65, "close": 43.15, "volume": 15862.575, "close_time": 1767124799999, "quote_volume": 681807.91989, "trades": 4899, "taker_buy_base": 6913.651, "taker_buy_quote": 297119.66127 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 43.15, "high": 43.22, "low": 42.59, "close": 42.65, "volume": 8605.128, "close_time": 1767139199999, "quote_volume": 368404.27656, "trades": 3258, "taker_buy_base": 4113.981, "taker_buy_quote": 176251.20534 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 42.64, "high": 43.43, "low": 42.53, "close": 42.98, "volume": 12413.634, "close_time": 1767153599999, "quote_volume": 533838.51202, "trades": 5358, "taker_buy_base": 4797.964, "taker_buy_quote": 206323.67588 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 42.98, "high": 43.27, "low": 42.27, "close": 42.48, "volume": 11745.229, "close_time": 1767167999999, "quote_volume": 501838.64959, "trades": 4697, "taker_buy_base": 5539.402, "taker_buy_quote": 236736.17856 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 42.46, "high": 42.57, "low": 41.9, "close": 42.44, "volume": 29760.694, "close_time": 1767182399999, "quote_volume": 1256730.95081, "trades": 8086, "taker_buy_base": 13217.632, "taker_buy_quote": 558192.59323 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 42.41, "high": 42.43, "low": 41.41, "close": 41.6, "volume": 32494.742, "close_time": 1767196799999, "quote_volume": 1357942.92194, "trades": 7980, "taker_buy_base": 13275.874, "taker_buy_quote": 554704.42828 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 41.59, "high": 41.62, "low": 40.68, "close": 41.31, "volume": 25025.04, "close_time": 1767211199999, "quote_volume": 1029982.17844, "trades": 6661, "taker_buy_base": 11506.035, "taker_buy_quote": 473205.84078 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 41.31, "high": 41.76, "low": 41.15, "close": 41.66, "volume": 17244.441, "close_time": 1767225599999, "quote_volume": 715978.13475, "trades": 3667, "taker_buy_base": 9884.698, "taker_buy_quote": 410405.10202 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 41.66, "high": 41.84, "low": 41.09, "close": 41.2, "volume": 29856.547, "close_time": 1767239999999, "quote_volume": 1236794.78516, "trades": 4165, "taker_buy_base": 13309.274, "taker_buy_quote": 551040.598 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 41.2, "high": 41.75, "low": 40.99, "close": 41.57, "volume": 13202.222, "close_time": 1767254399999, "quote_volume": 546597.54261, "trades": 2504, "taker_buy_base": 8491.318, "taker_buy_quote": 351780.67864 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 41.57, "high": 43.8, "low": 41.5, "close": 43.49, "volume": 61366.707, "close_time": 1767268799999, "quote_volume": 2619246.72863, "trades": 11137, "taker_buy_base": 35467.211, "taker_buy_quote": 1513631.52167 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 43.52, "high": 44.48, "low": 42.81, "close": 43.09, "volume": 89357.802, "close_time": 1767283199999, "quote_volume": 3911569.17784, "trades": 18739, "taker_buy_base": 40666.404, "taker_buy_quote": 1780690.53265 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 43.09, "high": 43.11, "low": 42.0, "close": 43.01, "volume": 43170.945, "close_time": 1767297599999, "quote_volume": 1835918.84071, "trades": 8311, "taker_buy_base": 21443.05, "taker_buy_quote": 913002.91148 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 42.99, "high": 43.48, "low": 42.6, "close": 43.35, "volume": 14278.52, "close_time": 1767311999999, "quote_volume": 615083.47745, "trades": 4477, "taker_buy_base": 6385.171, "taker_buy_quote": 275165.80181 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 43.35, "high": 43.54, "low": 42.13, "close": 42.76, "volume": 27744.523, "close_time": 1767326399999, "quote_volume": 1184421.16107, "trades": 5389, "taker_buy_base": 9201.068, "taker_buy_quote": 393293.71775 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 42.8, "high": 42.84, "low": 41.93, "close": 42.13, "volume": 12322.269, "close_time": 1767340799999, "quote_volume": 521437.09345, "trades": 3049, "taker_buy_base": 5535.208, "taker_buy_quote": 234401.91382 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 42.14, "high": 42.57, "low": 41.51, "close": 41.81, "volume": 25914.243, "close_time": 1767355199999, "quote_volume": 1090203.17235, "trades": 6654, "taker_buy_base": 10772.894, "taker_buy_quote": 453463.16218 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 41.81, "high": 42.11, "low": 41.11, "close": 41.57, "volume": 41180.809, "close_time": 1767369599999, "quote_volume": 1714485.61154, "trades": 12441, "taker_buy_base": 15917.673, "taker_buy_quote": 662559.82217 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 41.59, "high": 42.47, "low": 41.44, "close": 42.28, "volume": 53944.544, "close_time": 1767383999999, "quote_volume": 2263014.2822, "trades": 9029, "taker_buy_base": 23366.567, "taker_buy_quote": 980950.26867 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 42.29, "high": 42.93, "low": 42.13, "close": 42.78, "volume": 20877.707, "close_time": 1767398399999, "quote_volume": 886949.80031, "trades": 4473, "taker_buy_base": 11161.703, "taker_buy_quote": 474191.95798 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 42.78, "high": 43.97, "low": 42.55, "close": 43.81, "volume": 27070.637, "close_time": 1767412799999, "quote_volume": 1170016.14072, "trades": 6085, "taker_buy_base": 15295.057, "taker_buy_quote": 660916.8186 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 43.81, "high": 45.15, "low": 42.24, "close": 42.71, "volume": 63440.062, "close_time": 1767427199999, "quote_volume": 2782715.86121, "trades": 15978, "taker_buy_base": 35331.887, "taker_buy_quote": 1554898.39872 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 42.71, "high": 43.36, "low": 42.31, "close": 42.97, "volume": 23502.349, "close_time": 1767441599999, "quote_volume": 1005205.49991, "trades": 5383, "taker_buy_base": 11012.512, "taker_buy_quote": 471589.52535 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 42.98, "high": 43.39, "low": 42.6, "close": 42.83, "volume": 21010.021, "close_time": 1767455999999, "quote_volume": 902748.78786, "trades": 4973, "taker_buy_base": 10903.128, "taker_buy_quote": 468414.51912 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 42.83, "high": 43.23, "low": 42.68, "close": 42.85, "volume": 13253.919, "close_time": 1767470399999, "quote_volume": 568889.2984, "trades": 3308, "taker_buy_base": 7000.376, "taker_buy_quote": 300607.74617 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 42.85, "high": 43.31, "low": 42.6, "close": 43.24, "volume": 18893.5, "close_time": 1767484799999, "quote_volume": 810206.83958, "trades": 3876, "taker_buy_base": 8542.094, "taker_buy_quote": 366582.75841 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 43.22, "high": 43.58, "low": 42.85, "close": 43.33, "volume": 19981.173, "close_time": 1767499199999, "quote_volume": 863555.85629, "trades": 4593, "taker_buy_base": 11277.735, "taker_buy_quote": 487398.68426 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 43.29, "high": 43.44, "low": 42.33, "close": 42.76, "volume": 27022.763, "close_time": 1767513599999, "quote_volume": 1156737.09869, "trades": 5999, "taker_buy_base": 12974.413, "taker_buy_quote": 555445.00809 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 42.74, "high": 43.2, "low": 42.33, "close": 42.87, "volume": 27440.436, "close_time": 1767527999999, "quote_volume": 1174231.91673, "trades": 5193, "taker_buy_base": 13126.451, "taker_buy_quote": 562286.9483 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 42.87, "high": 43.8, "low": 42.51, "close": 43.62, "volume": 44596.929, "close_time": 1767542399999, "quote_volume": 1925702.59835, "trades": 8607, "taker_buy_base": 25576.703, "taker_buy_quote": 1104233.55737 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 43.6, "high": 44.14, "low": 42.69, "close": 43.3, "volume": 40063.554, "close_time": 1767556799999, "quote_volume": 1745949.79799, "trades": 8465, "taker_buy_base": 18306.555, "taker_buy_quote": 797984.1665 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 43.3, "high": 43.68, "low": 43.07, "close": 43.43, "volume": 15065.058, "close_time": 1767571199999, "quote_volume": 652752.20257, "trades": 3348, "taker_buy_base": 7813.849, "taker_buy_quote": 338535.33074 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 43.45, "high": 44.36, "low": 43.43, "close": 44.12, "volume": 25873.529, "close_time": 1767585599999, "quote_volume": 1136622.63749, "trades": 6262, "taker_buy_base": 12707.561, "taker_buy_quote": 557888.74601 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 44.1, "high": 44.25, "low": 42.62, "close": 43.02, "volume": 31472.912, "close_time": 1767599999999, "quote_volume": 1354820.90436, "trades": 7021, "taker_buy_base": 14272.001, "taker_buy_quote": 614367.6931 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 43.01, "high": 43.2, "low": 42.43, "close": 42.95, "volume": 17771.303, "close_time": 1767614399999, "quote_volume": 760350.9959, "trades": 6007, "taker_buy_base": 7962.889, "taker_buy_quote": 341005.8961 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 42.94, "high": 43.29, "low": 42.36, "close": 43.06, "volume": 31305.602, "close_time": 1767628799999, "quote_volume": 1338089.10184, "trades": 7395, "taker_buy_base": 14304.382, "taker_buy_quote": 611734.64629 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 43.08, "high": 43.76, "low": 42.48, "close": 43.73, "volume": 41847.921, "close_time": 1767643199999, "quote_volume": 1807377.7203, "trades": 10247, "taker_buy_base": 18981.677, "taker_buy_quote": 820537.58279 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 43.75, "high": 44.59, "low": 43.52, "close": 44.1, "volume": 55376.079, "close_time": 1767657599999, "quote_volume": 2440108.2136, "trades": 10589, "taker_buy_base": 31617.472, "taker_buy_quote": 1393232.24144 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 44.09, "high": 44.78, "low": 43.6, "close": 44.69, "volume": 27604.61, "close_time": 1767671999999, "quote_volume": 1220894.28755, "trades": 7953, "taker_buy_base": 12920.953, "taker_buy_quote": 571512.50212 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 44.69, "high": 45.13, "low": 43.77, "close": 44.03, "volume": 39150.187, "close_time": 1767686399999, "quote_volume": 1744468.72732, "trades": 9539, "taker_buy_base": 19783.368, "taker_buy_quote": 882489.19215 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 44.03, "high": 46.22, "low": 44.02, "close": 45.7, "volume": 63225.681, "close_time": 1767700799999, "quote_volume": 2846490.13386, "trades": 11374, "taker_buy_base": 32341.721, "taker_buy_quote": 1457595.31361 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 45.67, "high": 46.73, "low": 44.79, "close": 45.32, "volume": 89384.369, "close_time": 1767715199999, "quote_volume": 4090307.4767, "trades": 17200, "taker_buy_base": 44897.313, "taker_buy_quote": 2055463.84401 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 45.35, "high": 45.47, "low": 42.89, "close": 43.41, "volume": 54992.92, "close_time": 1767729599999, "quote_volume": 2415658.67822, "trades": 10858, "taker_buy_base": 25372.02, "taker_buy_quote": 1114885.26006 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 43.44, "high": 44.86, "low": 43.43, "close": 44.65, "volume": 15479.845, "close_time": 1767743999999, "quote_volume": 684153.77938, "trades": 5031, "taker_buy_base": 8374.616, "taker_buy_quote": 370616.27901 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 44.66, "high": 44.7, "low": 43.1, "close": 43.35, "volume": 22139.009, "close_time": 1767758399999, "quote_volume": 968975.15018, "trades": 5178, "taker_buy_base": 12021.52, "taker_buy_quote": 525594.37394 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 43.35, "high": 43.83, "low": 42.69, "close": 43.3, "volume": 23726.36, "close_time": 1767772799999, "quote_volume": 1023904.33907, "trades": 4632, "taker_buy_base": 9555.784, "taker_buy_quote": 412145.41629 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 43.3, "high": 43.52, "low": 42.13, "close": 42.5, "volume": 28140.637, "close_time": 1767787199999, "quote_volume": 1201259.36495, "trades": 9843, "taker_buy_base": 12053.035, "taker_buy_quote": 514428.27168 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 42.51, "high": 42.54, "low": 40.87, "close": 41.2, "volume": 74677.186, "close_time": 1767801599999, "quote_volume": 3110683.16326, "trades": 21266, "taker_buy_base": 32065.469, "taker_buy_quote": 1335049.46735 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 41.21, "high": 41.6, "low": 40.81, "close": 41.17, "volume": 29177.688, "close_time": 1767815999999, "quote_volume": 1204182.64405, "trades": 9354, "taker_buy_base": 14165.814, "taker_buy_quote": 584741.15459 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 41.18, "high": 41.26, "low": 40.44, "close": 40.9, "volume": 22100.586, "close_time": 1767830399999, "quote_volume": 903625.39683, "trades": 4596, "taker_buy_base": 9548.625, "taker_buy_quote": 390479.49761 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 40.88, "high": 41.44, "low": 40.56, "close": 40.62, "volume": 19335.69, "close_time": 1767844799999, "quote_volume": 795305.9035, "trades": 4279, "taker_buy_base": 11027.351, "taker_buy_quote": 453870.43957 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 40.63, "high": 40.96, "low": 39.57, "close": 40.08, "volume": 35775.555, "close_time": 1767859199999, "quote_volume": 1438059.74869, "trades": 7235, "taker_buy_base": 16122.748, "taker_buy_quote": 647634.2855 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 40.09, "high": 40.21, "low": 37.59, "close": 38.11, "volume": 66296.908, "close_time": 1767873599999, "quote_volume": 2556453.75486, "trades": 15204, "taker_buy_base": 30967.042, "taker_buy_quote": 1192682.18394 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 38.11, "high": 39.11, "low": 37.76, "close": 39.02, "volume": 37524.743, "close_time": 1767887999999, "quote_volume": 1437658.16357, "trades": 8961, "taker_buy_base": 17022.52, "taker_buy_quote": 652521.82945 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 39.04, "high": 39.12, "low": 38.5, "close": 38.75, "volume": 23180.355, "close_time": 1767902399999, "quote_volume": 899065.22841, "trades": 5789, "taker_buy_base": 13158.265, "taker_buy_quote": 510461.87728 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 38.75, "high": 38.96, "low": 38.32, "close": 38.72, "volume": 24048.517, "close_time": 1767916799999, "quote_volume": 929766.17818, "trades": 4761, "taker_buy_base": 7687.329, "taker_buy_quote": 297224.71404 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 38.77, "high": 39.58, "low": 38.75, "close": 39.25, "volume": 30097.817, "close_time": 1767931199999, "quote_volume": 1178034.23858, "trades": 5779, "taker_buy_base": 19984.428, "taker_buy_quote": 782306.06148 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 39.25, "high": 39.63, "low": 38.88, "close": 39.23, "volume": 12315.602, "close_time": 1767945599999, "quote_volume": 483444.7564, "trades": 2920, "taker_buy_base": 5401.137, "taker_buy_quote": 212113.97374 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 39.23, "high": 39.36, "low": 38.19, "close": 38.8, "volume": 34068.05, "close_time": 1767959999999, "quote_volume": 1314585.39953, "trades": 6565, "taker_buy_base": 11622.02, "taker_buy_quote": 449010.74654 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 38.79, "high": 39.11, "low": 37.89, "close": 38.55, "volume": 27996.394, "close_time": 1767974399999, "quote_volume": 1076625.04348, "trades": 5558, "taker_buy_base": 11231.258, "taker_buy_quote": 432655.6993 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 38.57, "high": 38.86, "low": 37.35, "close": 37.91, "volume": 33539.027, "close_time": 1767988799999, "quote_volume": 1275232.64988, "trades": 5394, "taker_buy_base": 17246.517, "taker_buy_quote": 655518.93701 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 37.9, "high": 38.24, "low": 37.67, "close": 37.8, "volume": 14174.601, "close_time": 1768003199999, "quote_volume": 537956.64917, "trades": 5912, "taker_buy_base": 5167.169, "taker_buy_quote": 196030.69262 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 37.82, "high": 37.99, "low": 36.89, "close": 37.16, "volume": 30617.519, "close_time": 1768017599999, "quote_volume": 1146019.9404, "trades": 6779, "taker_buy_base": 12183.11, "taker_buy_quote": 456157.38167 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 37.15, "high": 37.26, "low": 36.68, "close": 37.13, "volume": 19108.447, "close_time": 1768031999999, "quote_volume": 707679.27226, "trades": 5300, "taker_buy_base": 8113.648, "taker_buy_quote": 300540.29758 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 37.12, "high": 37.36, "low": 36.86, "close": 37.34, "volume": 17189.593, "close_time": 1768046399999, "quote_volume": 636272.6152, "trades": 5056, "taker_buy_base": 10100.895, "taker_buy_quote": 373927.25715 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 37.34, "high": 37.91, "low": 37.14, "close": 37.23, "volume": 20409.415, "close_time": 1768060799999, "quote_volume": 766732.86247, "trades": 4670, "taker_buy_base": 10999.064, "taker_buy_quote": 413922.91416 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 37.2, "high": 37.69, "low": 36.68, "close": 37.68, "volume": 24673.223, "close_time": 1768075199999, "quote_volume": 917066.59599, "trades": 4242, "taker_buy_base": 11461.185, "taker_buy_quote": 426941.92073 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 37.66, "high": 37.69, "low": 36.84, "close": 37.29, "volume": 11707.617, "close_time": 1768089599999, "quote_volume": 436244.23918, "trades": 3709, "taker_buy_base": 5579.098, "taker_buy_quote": 207969.2618 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 37.27, "high": 37.55, "low": 37.15, "close": 37.34, "volume": 8400.799, "close_time": 1768103999999, "quote_volume": 313600.89582, "trades": 2887, "taker_buy_base": 3172.611, "taker_buy_quote": 118459.65123 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 37.34, "high": 37.4, "low": 37.01, "close": 37.34, "volume": 8153.329, "close_time": 1768118399999, "quote_volume": 303641.74058, "trades": 2101, "taker_buy_base": 3635.387, "taker_buy_quote": 135424.51018 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 37.32, "high": 37.84, "low": 37.16, "close": 37.61, "volume": 9044.534, "close_time": 1768132799999, "quote_volume": 339368.52003, "trades": 2505, "taker_buy_base": 5646.081, "taker_buy_quote": 211874.75076 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 37.59, "high": 38.19, "low": 37.49, "close": 37.68, "volume": 28705.06, "close_time": 1768147199999, "quote_volume": 1087785.54867, "trades": 5558, "taker_buy_base": 14171.157, "taker_buy_quote": 536870.91039 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 37.69, "high": 38.2, "low": 37.56, "close": 37.67, "volume": 18547.326, "close_time": 1768161599999, "quote_volume": 701827.67623, "trades": 3950, "taker_buy_base": 9256.781, "taker_buy_quote": 350390.36552 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 37.64, "high": 37.64, "low": 36.62, "close": 37.31, "volume": 17873.984, "close_time": 1768175999999, "quote_volume": 662418.52492, "trades": 3710, "taker_buy_base": 7777.75, "taker_buy_quote": 288286.47689 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 37.29, "high": 38.88, "low": 36.8, "close": 37.95, "volume": 46339.549, "close_time": 1768190399999, "quote_volume": 1770960.88866, "trades": 8433, "taker_buy_base": 26767.162, "taker_buy_quote": 1023731.48866 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 37.94, "high": 38.87, "low": 37.61, "close": 37.78, "volume": 30173.042, "close_time": 1768204799999, "quote_volume": 1149218.16799, "trades": 6058, "taker_buy_base": 14822.259, "taker_buy_quote": 564974.06434 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 37.78, "high": 38.28, "low": 37.0, "close": 37.82, "volume": 39381.86, "close_time": 1768219199999, "quote_volume": 1488553.05193, "trades": 6562, "taker_buy_base": 23223.111, "taker_buy_quote": 877962.98007 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 37.8, "high": 38.75, "low": 37.25, "close": 38.29, "volume": 38305.034, "close_time": 1768233599999, "quote_volume": 1451220.89041, "trades": 13433, "taker_buy_base": 22526.189, "taker_buy_quote": 853719.71868 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 38.3, "high": 38.95, "low": 37.58, "close": 38.8, "volume": 46430.099, "close_time": 1768247999999, "quote_volume": 1781754.44795, "trades": 9410, "taker_buy_base": 27416.474, "taker_buy_quote": 1052983.58287 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 38.78, "high": 39.54, "low": 38.15, "close": 39.46, "volume": 65871.953, "close_time": 1768262399999, "quote_volume": 2553284.87036, "trades": 14366, "taker_buy_base": 34780.708, "taker_buy_quote": 1349675.63789 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 39.44, "high": 44.65, "low": 39.22, "close": 44.63, "volume": 203694.503, "close_time": 1768276799999, "quote_volume": 8459414.96505, "trades": 43375, "taker_buy_base": 98760.955, "taker_buy_quote": 4096206.27854 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 44.63, "high": 47.5, "low": 44.0, "close": 46.02, "volume": 331752.778, "close_time": 1768291199999, "quote_volume": 15135086.93118, "trades": 83436, "taker_buy_base": 179133.095, "taker_buy_quote": 8180957.36653 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 46.02, "high": 68.2, "low": 45.73, "close": 64.19, "volume": 1079982.683, "close_time": 1768305599999, "quote_volume": 61719671.37241, "trades": 407488, "taker_buy_base": 545625.84, "taker_buy_quote": 31149092.59359 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 64.21, "high": 66.8, "low": 56.68, "close": 57.87, "volume": 939934.004, "close_time": 1768319999999, "quote_volume": 57422548.32584, "trades": 374460, "taker_buy_base": 447903.677, "taker_buy_quote": 27348202.10596 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 57.81, "high": 58.43, "low": 54.07, "close": 56.16, "volume": 280923.635, "close_time": 1768334399999, "quote_volume": 15755470.94802, "trades": 101698, "taker_buy_base": 128707.906, "taker_buy_quote": 7224735.20865 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 56.2, "high": 62.48, "low": 54.9, "close": 59.03, "volume": 378532.525, "close_time": 1768348799999, "quote_volume": 22214062.03006, "trades": 110122, "taker_buy_base": 187923.472, "taker_buy_quote": 11041320.91635 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 59.04, "high": 59.97, "low": 56.03, "close": 58.91, "volume": 319683.265, "close_time": 1768363199999, "quote_volume": 18477406.19121, "trades": 74962, "taker_buy_base": 158009.569, "taker_buy_quote": 9138042.74709 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 58.92, "high": 68.0, "low": 57.74, "close": 64.84, "volume": 504532.468, "close_time": 1768377599999, "quote_volume": 31392972.11048, "trades": 148024, "taker_buy_base": 258610.622, "taker_buy_quote": 16170978.9981 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 64.83, "high": 80.0, "low": 62.47, "close": 72.36, "volume": 1080051.363, "close_time": 1768391999999, "quote_volume": 77720524.7408, "trades": 399827, "taker_buy_base": 593625.67, "taker_buy_quote": 42694790.01511 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 72.36, "high": 87.68, "low": 72.11, "close": 84.6, "volume": 677036.567, "close_time": 1768406399999, "quote_volume": 54795781.04755, "trades": 305208, "taker_buy_base": 363380.012, "taker_buy_quote": 29407754.06791 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 84.6, "high": 88.55, "low": 81.35, "close": 83.55, "volume": 519834.157, "close_time": 1768420799999, "quote_volume": 44064628.18068, "trades": 268735, "taker_buy_base": 271610.783, "taker_buy_quote": 23057230.71491 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 83.56, "high": 85.7, "low": 76.52, "close": 80.04, "volume": 356607.807, "close_time": 1768435199999, "quote_volume": 28829532.13621, "trades": 194966, "taker_buy_base": 182903.091, "taker_buy_quote": 14808431.88943 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 80.06, "high": 84.0, "low": 75.72, "close": 76.54, "volume": 362964.487, "close_time": 1768449599999, "quote_volume": 29171673.70533, "trades": 190639, "taker_buy_base": 179897.085, "taker_buy_quote": 14457488.8492 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 76.53, "high": 86.96, "low": 75.38, "close": 86.36, "volume": 372558.119, "close_time": 1768463999999, "quote_volume": 30572880.20816, "trades": 200918, "taker_buy_base": 184972.491, "taker_buy_quote": 15185531.45622 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 86.37, "high": 87.5, "low": 77.43, "close": 81.27, "volume": 390429.771, "close_time": 1768478399999, "quote_volume": 31816324.42589, "trades": 236113, "taker_buy_base": 175014.228, "taker_buy_quote": 14263658.8886 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 81.26, "high": 86.15, "low": 77.27, "close": 79.53, "volume": 289592.93, "close_time": 1768492799999, "quote_volume": 23854374.76901, "trades": 160231, "taker_buy_base": 144799.447, "taker_buy_quote": 11965869.20519 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 79.52, "high": 84.3, "low": 77.04, "close": 83.46, "volume": 199487.552, "close_time": 1768507199999, "quote_volume": 15979510.43453, "trades": 122034, "taker_buy_base": 108149.569, "taker_buy_quote": 8684164.96269 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 83.52, "high": 84.97, "low": 80.0, "close": 80.82, "volume": 169671.239, "close_time": 1768521599999, "quote_volume": 14015919.00445, "trades": 97379, "taker_buy_base": 83220.757, "taker_buy_quote": 6885953.66447 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 80.81, "high": 91.2, "low": 79.62, "close": 87.83, "volume": 380906.304, "close_time": 1768535999999, "quote_volume": 32500440.23776, "trades": 200834, "taker_buy_base": 208649.319, "taker_buy_quote": 17808296.31391 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 87.81, "high": 96.73, "low": 85.18, "close": 94.18, "volume": 406819.333, "close_time": 1768550399999, "quote_volume": 37478609.53334, "trades": 209858, "taker_buy_base": 206313.034, "taker_buy_quote": 19023807.39028 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 94.17, "high": 96.85, "low": 85.44, "close": 88.45, "volume": 323235.505, "close_time": 1768564799999, "quote_volume": 29540593.32696, "trades": 162247, "taker_buy_base": 143889.438, "taker_buy_quote": 13204895.61369 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 88.45, "high": 93.09, "low": 86.63, "close": 91.64, "volume": 262592.745, "close_time": 1768579199999, "quote_volume": 23533772.82334, "trades": 118996, "taker_buy_base": 127986.166, "taker_buy_quote": 11496399.51355 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 91.58, "high": 93.16, "low": 85.41, "close": 87.68, "volume": 185095.177, "close_time": 1768593599999, "quote_volume": 16583122.45058, "trades": 73670, "taker_buy_base": 79540.221, "taker_buy_quote": 7133553.65616 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 87.66, "high": 90.54, "low": 84.0, "close": 85.69, "volume": 155795.028, "close_time": 1768607999999, "quote_volume": 13593980.16741, "trades": 52699, "taker_buy_base": 68353.841, "taker_buy_quote": 5977132.76226 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 85.68, "high": 85.87, "low": 82.12, "close": 82.97, "volume": 159376.99, "close_time": 1768622399999, "quote_volume": 13392068.20367, "trades": 67100, "taker_buy_base": 79808.866, "taker_buy_quote": 6718245.61879 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 82.97, "high": 83.23, "low": 77.25, "close": 77.76, "volume": 227548.368, "close_time": 1768636799999, "quote_volume": 18288243.27377, "trades": 113233, "taker_buy_base": 105947.457, "taker_buy_quote": 8522756.65415 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 77.76, "high": 79.98, "low": 73.0, "close": 78.49, "volume": 394413.743, "close_time": 1768651199999, "quote_volume": 30132014.79631, "trades": 157215, "taker_buy_base": 205638.089, "taker_buy_quote": 15697859.67578 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 78.5, "high": 79.8, "low": 74.48, "close": 75.48, "volume": 291549.924, "close_time": 1768665599999, "quote_volume": 22237112.09923, "trades": 110338, "taker_buy_base": 142471.259, "taker_buy_quote": 10858974.04654 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 75.48, "high": 76.76, "low": 73.74, "close": 76.11, "volume": 144504.226, "close_time": 1768679999999, "quote_volume": 10833234.88464, "trades": 64484, "taker_buy_base": 79647.7, "taker_buy_quote": 5980215.20252 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 76.12, "high": 77.26, "low": 74.01, "close": 74.54, "volume": 87138.875, "close_time": 1768694399999, "quote_volume": 6611709.77892, "trades": 33607, "taker_buy_base": 43699.435, "taker_buy_quote": 3323227.79739 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 74.53, "high": 76.33, "low": 71.42, "close": 74.33, "volume": 134251.546, "close_time": 1768708799999, "quote_volume": 9842723.69278, "trades": 53988, "taker_buy_base": 61422.075, "taker_buy_quote": 4505591.5247 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 74.34, "high": 76.8, "low": 72.14, "close": 75.31, "volume": 130781.009, "close_time": 1768723199999, "quote_volume": 9825924.80644, "trades": 60029, "taker_buy_base": 77500.187, "taker_buy_quote": 5824453.99235 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 75.33, "high": 83.98, "low": 75.14, "close": 80.15, "volume": 383347.971, "close_time": 1768737599999, "quote_volume": 30713470.7715, "trades": 177837, "taker_buy_base": 168985.82, "taker_buy_quote": 13499436.88284 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 80.14, "high": 92.12, "low": 79.21, "close": 92.12, "volume": 442739.073, "close_time": 1768751999999, "quote_volume": 38050600.79717, "trades": 177723, "taker_buy_base": 229346.456, "taker_buy_quote": 19717874.0935 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 92.15, "high": 92.29, "low": 83.1, "close": 83.87, "volume": 283258.15, "close_time": 1768766399999, "quote_volume": 24441186.5203, "trades": 152028, "taker_buy_base": 136948.47, "taker_buy_quote": 11818399.49373 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 83.87, "high": 84.38, "low": 78.05, "close": 78.96, "volume": 313298.42, "close_time": 1768780799999, "quote_volume": 25326770.06086, "trades": 131771, "taker_buy_base": 163538.217, "taker_buy_quote": 13184038.0853 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 78.94, "high": 82.97, "low": 72.83, "close": 81.65, "volume": 330354.045, "close_time": 1768795199999, "quote_volume": 26054735.90091, "trades": 173323, "taker_buy_base": 155101.075, "taker_buy_quote": 12244324.57212 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 81.64, "high": 88.82, "low": 80.28, "close": 86.14, "volume": 293964.228, "close_time": 1768809599999, "quote_volume": 24927872.18993, "trades": 140172, "taker_buy_base": 141546.187, "taker_buy_quote": 12025565.83166 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 86.14, "high": 87.49, "low": 78.53, "close": 80.53, "volume": 242866.168, "close_time": 1768823999999, "quote_volume": 20002781.88258, "trades": 108332, "taker_buy_base": 109938.623, "taker_buy_quote": 9049850.96665 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 80.54, "high": 80.73, "low": 77.45, "close": 78.62, "volume": 135034.402, "close_time": 1768838399999, "quote_volume": 10646906.8982, "trades": 74234, "taker_buy_base": 63231.902, "taker_buy_quote": 4987176.37267 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 78.65, "high": 79.96, "low": 77.23, "close": 78.35, "volume": 63005.242, "close_time": 1768852799999, "quote_volume": 4953397.09351, "trades": 46394, "taker_buy_base": 30955.449, "taker_buy_quote": 2434296.25298 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 78.36, "high": 78.55, "low": 75.04, "close": 75.45, "volume": 98160.841, "close_time": 1768867199999, "quote_volume": 7496359.44461, "trades": 64764, "taker_buy_base": 52227.03, "taker_buy_quote": 3986292.85968 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 75.44, "high": 76.0, "low": 73.61, "close": 74.41, "volume": 91564.361, "close_time": 1768881599999, "quote_volume": 6840638.94346, "trades": 58674, "taker_buy_base": 43957.184, "taker_buy_quote": 3285417.69698 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 74.38, "high": 75.46, "low": 64.18, "close": 70.77, "volume": 201713.431, "close_time": 1768895999999, "quote_volume": 14547580.22432, "trades": 98749, "taker_buy_base": 91912.329, "taker_buy_quote": 6634019.26683 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 70.75, "high": 75.54, "low": 67.72, "close": 72.32, "volume": 314540.929, "close_time": 1768910399999, "quote_volume": 22576202.66991, "trades": 148443, "taker_buy_base": 149726.314, "taker_buy_quote": 10717173.806 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 72.33, "high": 75.1, "low": 69.37, "close": 73.41, "volume": 166634.737, "close_time": 1768924799999, "quote_volume": 11967998.74575, "trades": 104985, "taker_buy_base": 88415.366, "taker_buy_quote": 6353105.11394 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 73.42, "high": 74.34, "low": 69.25, "close": 69.84, "volume": 136320.842, "close_time": 1768939199999, "quote_volume": 9747361.57324, "trades": 98318, "taker_buy_base": 66499.176, "taker_buy_quote": 4756522.76685 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 69.84, "high": 71.13, "low": 68.36, "close": 69.88, "volume": 65859.04, "close_time": 1768953599999, "quote_volume": 4609034.87159, "trades": 40951, "taker_buy_base": 32103.002, "taker_buy_quote": 2247469.12593 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 69.89, "high": 70.15, "low": 67.07, "close": 68.56, "volume": 70175.866, "close_time": 1768967999999, "quote_volume": 4820491.07775, "trades": 44780, "taker_buy_base": 30246.138, "taker_buy_quote": 2078079.71775 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 68.53, "high": 72.42, "low": 68.34, "close": 70.42, "volume": 97778.432, "close_time": 1768982399999, "quote_volume": 6899251.7655, "trades": 61140, "taker_buy_base": 50329.021, "taker_buy_quote": 3555277.08747 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 70.41, "high": 71.25, "low": 68.37, "close": 68.99, "volume": 72200.836, "close_time": 1768996799999, "quote_volume": 5034499.47855, "trades": 44416, "taker_buy_base": 34093.757, "taker_buy_quote": 2377997.26034 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 68.98, "high": 71.01, "low": 67.8, "close": 69.63, "volume": 127036.593, "close_time": 1769011199999, "quote_volume": 8799085.57225, "trades": 68530, "taker_buy_base": 61975.92, "taker_buy_quote": 4296401.79765 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 69.63, "high": 70.4, "low": 66.31, "close": 70.01, "volume": 123501.089, "close_time": 1769025599999, "quote_volume": 8398712.18855, "trades": 75924, "taker_buy_base": 64289.368, "taker_buy_quote": 4369606.23341 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 70.01, "high": 70.09, "low": 67.08, "close": 67.3, "volume": 70002.583, "close_time": 1769039999999, "quote_volume": 4814521.45955, "trades": 39089, "taker_buy_base": 32125.655, "taker_buy_quote": 2212570.16146 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 67.27, "high": 68.35, "low": 65.68, "close": 66.33, "volume": 61204.496, "close_time": 1769054399999, "quote_volume": 4104549.85517, "trades": 38522, "taker_buy_base": 29757.578, "taker_buy_quote": 1996622.34048 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 66.34, "high": 68.4, "low": 64.88, "close": 66.87, "volume": 97799.573, "close_time": 1769068799999, "quote_volume": 6475459.09184, "trades": 56946, "taker_buy_base": 50968.873, "taker_buy_quote": 3374884.14003 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 66.87, "high": 67.79, "low": 65.36, "close": 65.71, "volume": 64111.592, "close_time": 1769083199999, "quote_volume": 4274797.72617, "trades": 38178, "taker_buy_base": 35276.719, "taker_buy_quote": 2351981.14781 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 65.71, "high": 66.78, "low": 63.8, "close": 64.57, "volume": 100544.645, "close_time": 1769097599999, "quote_volume": 6551115.49074, "trades": 55210, "taker_buy_base": 47640.852, "taker_buy_quote": 3105364.12055 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 64.58, "high": 65.45, "low": 62.66, "close": 63.94, "volume": 80928.154, "close_time": 1769111999999, "quote_volume": 5192048.82201, "trades": 55102, "taker_buy_base": 37484.798, "taker_buy_quote": 2407626.18845 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 63.93, "high": 64.91, "low": 62.31, "close": 62.77, "volume": 51227.362, "close_time": 1769126399999, "quote_volume": 3260629.9326, "trades": 42951, "taker_buy_base": 26628.762, "taker_buy_quote": 1695013.43166 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 62.77, "high": 65.65, "low": 62.6, "close": 64.55, "volume": 66400.283, "close_time": 1769140799999, "quote_volume": 4270396.69577, "trades": 44315, "taker_buy_base": 37264.459, "taker_buy_quote": 2395787.9154 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 64.53, "high": 69.75, "low": 63.71, "close": 66.83, "volume": 132486.095, "close_time": 1769155199999, "quote_volume": 8860098.9208, "trades": 91311, "taker_buy_base": 79276.585, "taker_buy_quote": 5301785.13355 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 66.8, "high": 72.98, "low": 66.56, "close": 70.98, "volume": 251182.215, "close_time": 1769169599999, "quote_volume": 17654006.10524, "trades": 171346, "taker_buy_base": 124255.01, "taker_buy_quote": 8722793.73506 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 70.99, "high": 71.49, "low": 69.01, "close": 70.85, "volume": 139631.403, "close_time": 1769183999999, "quote_volume": 9806188.94791, "trades": 91107, "taker_buy_base": 63627.968, "taker_buy_quote": 4471023.71832 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 70.84, "high": 72.49, "low": 69.07, "close": 70.16, "volume": 106185.822, "close_time": 1769198399999, "quote_volume": 7495089.4224, "trades": 65628, "taker_buy_base": 52096.347, "taker_buy_quote": 3680501.19832 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 70.17, "high": 70.45, "low": 66.25, "close": 67.59, "volume": 111582.916, "close_time": 1769212799999, "quote_volume": 7587798.80357, "trades": 51095, "taker_buy_base": 48664.887, "taker_buy_quote": 3295774.78307 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 67.58, "high": 67.62, "low": 64.72, "close": 65.91, "volume": 115137.546, "close_time": 1769227199999, "quote_volume": 7559562.9976, "trades": 85464, "taker_buy_base": 57126.528, "taker_buy_quote": 3752577.86866 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 65.91, "high": 66.23, "low": 65.0, "close": 65.54, "volume": 27283.272, "close_time": 1769241599999, "quote_volume": 1790579.49108, "trades": 18332, "taker_buy_base": 12704.367, "taker_buy_quote": 834065.90112 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 65.54, "high": 66.46, "low": 64.92, "close": 65.21, "volume": 50328.124, "close_time": 1769255999999, "quote_volume": 3302408.17984, "trades": 25703, "taker_buy_base": 24302.228, "taker_buy_quote": 1594606.83767 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 65.23, "high": 65.82, "low": 64.52, "close": 64.7, "volume": 50385.38, "close_time": 1769270399999, "quote_volume": 3280965.72496, "trades": 24520, "taker_buy_base": 22449.801, "taker_buy_quote": 1462849.90848 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 64.73, "high": 66.25, "low": 64.11, "close": 64.97, "volume": 68672.428, "close_time": 1769284799999, "quote_volume": 4482792.39175, "trades": 28986, "taker_buy_base": 35511.892, "taker_buy_quote": 2319988.16636 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 64.96, "high": 65.26, "low": 62.72, "close": 63.29, "volume": 67296.18, "close_time": 1769299199999, "quote_volume": 4299746.64995, "trades": 21430, "taker_buy_base": 30719.865, "taker_buy_quote": 1964745.22997 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 63.31, "high": 66.0, "low": 63.3, "close": 65.21, "volume": 51145.85, "close_time": 1769313599999, "quote_volume": 3317411.94322, "trades": 28773, "taker_buy_base": 30306.835, "taker_buy_quote": 1965575.98057 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 65.21, "high": 65.64, "low": 63.26, "close": 63.76, "volume": 36840.24, "close_time": 1769327999999, "quote_volume": 2373453.97173, "trades": 19560, "taker_buy_base": 17936.595, "taker_buy_quote": 1154135.93315 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 63.77, "high": 63.82, "low": 61.66, "close": 62.08, "volume": 77990.653, "close_time": 1769342399999, "quote_volume": 4870255.71249, "trades": 42050, "taker_buy_base": 30310.909, "taker_buy_quote": 1893358.64384 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 62.08, "high": 62.67, "low": 61.45, "close": 61.98, "volume": 51809.634, "close_time": 1769356799999, "quote_volume": 3219244.02581, "trades": 39474, "taker_buy_base": 25183.585, "taker_buy_quote": 1565087.07508 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 61.98, "high": 63.72, "low": 60.28, "close": 60.56, "volume": 106901.303, "close_time": 1769371199999, "quote_volume": 6630950.02871, "trades": 57585, "taker_buy_base": 48431.664, "taker_buy_quote": 3007704.96123 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 60.57, "high": 61.17, "low": 57.5, "close": 58.77, "volume": 121084.273, "close_time": 1769385599999, "quote_volume": 7189460.43096, "trades": 55953, "taker_buy_base": 54210.821, "taker_buy_quote": 3218333.21929 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 58.78, "high": 59.54, "low": 58.0, "close": 58.19, "volume": 57958.053, "close_time": 1769399999999, "quote_volume": 3412621.84383, "trades": 43674, "taker_buy_base": 26920.986, "taker_buy_quote": 1585487.23518 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 58.2, "high": 60.58, "low": 57.8, "close": 59.79, "volume": 67684.84, "close_time": 1769414399999, "quote_volume": 4035213.43869, "trades": 37205, "taker_buy_base": 37630.394, "taker_buy_quote": 2244026.69118 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 59.79, "high": 60.24, "low": 57.78, "close": 59.21, "volume": 74673.616, "close_time": 1769428799999, "quote_volume": 4380949.76292, "trades": 35852, "taker_buy_base": 37598.767, "taker_buy_quote": 2206585.51365 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 59.21, "high": 61.7, "low": 58.79, "close": 60.64, "volume": 69193.189, "close_time": 1769443199999, "quote_volume": 4173401.09765, "trades": 40924, "taker_buy_base": 41604.234, "taker_buy_quote": 2511407.37199 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 60.63, "high": 61.34, "low": 59.68, "close": 60.14, "volume": 60515.607, "close_time": 1769457599999, "quote_volume": 3666150.12265, "trades": 31991, "taker_buy_base": 26594.565, "taker_buy_quote": 1611763.86808 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 60.13, "high": 60.67, "low": 59.32, "close": 59.93, "volume": 43974.354, "close_time": 1769471999999, "quote_volume": 2633877.71199, "trades": 20651, "taker_buy_base": 19621.322, "taker_buy_quote": 1175671.74416 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 59.93, "high": 64.75, "low": 59.65, "close": 61.9, "volume": 103524.173, "close_time": 1769486399999, "quote_volume": 6468466.08717, "trades": 43097, "taker_buy_base": 57530.1, "taker_buy_quote": 3598439.856 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 61.89, "high": 64.48, "low": 60.86, "close": 63.27, "volume": 98654.737, "close_time": 1769500799999, "quote_volume": 6184664.06185, "trades": 49458, "taker_buy_base": 49960.629, "taker_buy_quote": 3136448.58176 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 63.24, "high": 65.73, "low": 61.23, "close": 61.45, "volume": 189531.476, "close_time": 1769515199999, "quote_volume": 11986170.91567, "trades": 98338, "taker_buy_base": 101066.668, "taker_buy_quote": 6389575.59098 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 61.43, "high": 62.06, "low": 59.79, "close": 61.11, "volume": 94648.91, "close_time": 1769529599999, "quote_volume": 5766098.62298, "trades": 52611, "taker_buy_base": 44034.413, "taker_buy_quote": 2681958.2614 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 61.11, "high": 63.21, "low": 60.35, "close": 62.82, "volume": 91794.486, "close_time": 1769543999999, "quote_volume": 5672336.12634, "trades": 53590, "taker_buy_base": 42914.848, "taker_buy_quote": 2657187.187 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 62.8, "high": 64.76, "low": 62.09, "close": 62.42, "volume": 96828.435, "close_time": 1769558399999, "quote_volume": 6151489.95694, "trades": 34428, "taker_buy_base": 44567.037, "taker_buy_quote": 2831245.75349 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 62.41, "high": 63.7, "low": 60.3, "close": 60.91, "volume": 57375.354, "close_time": 1769572799999, "quote_volume": 3544620.25113, "trades": 32685, "taker_buy_base": 21385.68, "taker_buy_quote": 1324778.23404 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 60.91, "high": 62.8, "low": 60.76, "close": 62.01, "volume": 40228.121, "close_time": 1769587199999, "quote_volume": 2485005.92785, "trades": 25481, "taker_buy_base": 21821.924, "taker_buy_quote": 1347636.4389 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 62.01, "high": 62.71, "low": 60.32, "close": 60.96, "volume": 63744.158, "close_time": 1769601599999, "quote_volume": 3927662.08886, "trades": 34247, "taker_buy_base": 27585.203, "taker_buy_quote": 1702849.13124 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 60.95, "high": 61.05, "low": 58.53, "close": 58.76, "volume": 80944.777, "close_time": 1769615999999, "quote_volume": 4815645.91713, "trades": 64011, "taker_buy_base": 33239.543, "taker_buy_quote": 1977752.08014 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 58.77, "high": 59.62, "low": 58.25, "close": 59.24, "volume": 33685.39, "close_time": 1769630399999, "quote_volume": 1990141.01169, "trades": 22819, "taker_buy_base": 14741.713, "taker_buy_quote": 870929.82928 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 59.23, "high": 59.95, "low": 57.61, "close": 58.37, "volume": 40633.771, "close_time": 1769644799999, "quote_volume": 2386491.59973, "trades": 23022, "taker_buy_base": 15152.302, "taker_buy_quote": 891569.82805 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 58.34, "high": 59.11, "low": 55.31, "close": 55.47, "volume": 102077.647, "close_time": 1769659199999, "quote_volume": 5808826.39002, "trades": 39760, "taker_buy_base": 50291.147, "taker_buy_quote": 2849959.69383 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 55.48, "high": 56.94, "low": 55.36, "close": 56.78, "volume": 60306.071, "close_time": 1769673599999, "quote_volume": 3370923.73598, "trades": 28809, "taker_buy_base": 28224.004, "taker_buy_quote": 1577131.33815 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 56.76, "high": 58.26, "low": 56.55, "close": 57.22, "volume": 53995.508, "close_time": 1769687999999, "quote_volume": 3095921.99007, "trades": 33663, "taker_buy_base": 28730.127, "taker_buy_quote": 1647566.68386 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 57.21, "high": 58.09, "low": 53.63, "close": 55.2, "volume": 96517.225, "close_time": 1769702399999, "quote_volume": 5382459.70905, "trades": 45633, "taker_buy_base": 43376.57, "taker_buy_quote": 2418328.76044 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 55.2, "high": 56.25, "low": 53.5, "close": 53.65, "volume": 69120.786, "close_time": 1769716799999, "quote_volume": 3785610.92248, "trades": 58977, "taker_buy_base": 33597.425, "taker_buy_quote": 1840287.18071 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 53.64, "high": 54.91, "low": 53.54, "close": 54.62, "volume": 30664.956, "close_time": 1769731199999, "quote_volume": 1662409.43416, "trades": 17789, "taker_buy_base": 16570.229, "taker_buy_quote": 898865.76623 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 54.63, "high": 55.4, "low": 51.16, "close": 52.64, "volume": 95402.552, "close_time": 1769745599999, "quote_volume": 5101182.97406, "trades": 58628, "taker_buy_base": 42978.819, "taker_buy_quote": 2297890.11098 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 52.63, "high": 53.34, "low": 51.24, "close": 51.88, "volume": 50057.679, "close_time": 1769759999999, "quote_volume": 2614726.86993, "trades": 31934, "taker_buy_base": 24793.943, "taker_buy_quote": 1294557.20409 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 51.88, "high": 52.64, "low": 51.14, "close": 52.42, "volume": 37462.521, "close_time": 1769774399999, "quote_volume": 1944317.25181, "trades": 24029, "taker_buy_base": 19162.807, "taker_buy_quote": 994678.87503 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 52.42, "high": 52.52, "low": 49.8, "close": 49.8, "volume": 129767.179, "close_time": 1769788799999, "quote_volume": 6597429.29057, "trades": 62422, "taker_buy_base": 37669.35, "taker_buy_quote": 1923394.82009 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 49.81, "high": 52.41, "low": 49.51, "close": 51.46, "volume": 110662.491, "close_time": 1769803199999, "quote_volume": 5605470.92229, "trades": 56119, "taker_buy_base": 56139.522, "taker_buy_quote": 2847866.9594 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 51.46, "high": 51.67, "low": 50.53, "close": 51.35, "volume": 26188.065, "close_time": 1769817599999, "quote_volume": 1340096.52976, "trades": 22660, "taker_buy_base": 13798.902, "taker_buy_quote": 706263.1803 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 51.39, "high": 51.47, "low": 48.82, "close": 49.22, "volume": 90149.022, "close_time": 1769831999999, "quote_volume": 4513607.90221, "trades": 41873, "taker_buy_base": 27908.964, "taker_buy_quote": 1399247.928 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 49.23, "high": 49.63, "low": 47.71, "close": 48.15, "volume": 63057.583, "close_time": 1769846399999, "quote_volume": 3061127.45356, "trades": 30099, "taker_buy_base": 32368.197, "taker_buy_quote": 1570439.86017 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 48.15, "high": 48.37, "low": 46.73, "close": 46.83, "volume": 130755.778, "close_time": 1769860799999, "quote_volume": 6196362.70283, "trades": 49209, "taker_buy_base": 65492.704, "taker_buy_quote": 3105239.55215 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 46.79, "high": 47.15, "low": 44.44, "close": 45.01, "volume": 124276.61, "close_time": 1769875199999, "quote_volume": 5661227.93501, "trades": 47242, "taker_buy_base": 62348.919, "taker_buy_quote": 2842398.76837 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 45.01, "high": 45.89, "low": 41.22, "close": 43.23, "volume": 190504.034, "close_time": 1769889599999, "quote_volume": 8373589.28371, "trades": 72383, "taker_buy_base": 74687.176, "taker_buy_quote": 3290668.6319 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 43.23, "high": 44.6, "low": 42.6, "close": 44.33, "volume": 48186.714, "close_time": 1769903999999, "quote_volume": 2094348.84322, "trades": 28605, "taker_buy_base": 26852.808, "taker_buy_quote": 1167922.17355 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 44.32, "high": 46.83, "low": 44.25, "close": 46.17, "volume": 73131.247, "close_time": 1769918399999, "quote_volume": 3335523.73028, "trades": 30023, "taker_buy_base": 42429.787, "taker_buy_quote": 1936240.29797 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 46.16, "high": 46.35, "low": 44.43, "close": 44.99, "volume": 100707.484, "close_time": 1769932799999, "quote_volume": 4539520.14329, "trades": 29017, "taker_buy_base": 55313.632, "taker_buy_quote": 2491055.0883 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 44.99, "high": 45.29, "low": 44.02, "close": 44.98, "volume": 51207.169, "close_time": 1769947199999, "quote_volume": 2285319.78207, "trades": 23089, "taker_buy_base": 24743.167, "taker_buy_quote": 1104614.52235 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 44.98, "high": 45.43, "low": 42.81, "close": 43.58, "volume": 56280.991, "close_time": 1769961599999, "quote_volume": 2481150.85215, "trades": 33087, "taker_buy_base": 25232.335, "taker_buy_quote": 1114692.24411 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 43.59, "high": 44.41, "low": 42.72, "close": 42.96, "volume": 51394.687, "close_time": 1769975999999, "quote_volume": 2241287.18281, "trades": 32278, "taker_buy_base": 24386.514, "taker_buy_quote": 1063704.68357 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 42.95, "high": 44.67, "low": 42.09, "close": 43.91, "volume": 57243.27, "close_time": 1769990399999, "quote_volume": 2480558.98283, "trades": 34982, "taker_buy_base": 31533.139, "taker_buy_quote": 1367570.72357 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 43.91, "high": 45.46, "low": 42.14, "close": 43.78, "volume": 59751.495, "close_time": 1770004799999, "quote_volume": 2617172.90363, "trades": 36075, "taker_buy_base": 25364.309, "taker_buy_quote": 1114839.21218 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 43.81, "high": 45.0, "low": 42.65, "close": 43.85, "volume": 52483.436, "close_time": 1770019199999, "quote_volume": 2309529.27631, "trades": 35303, "taker_buy_base": 29086.32, "taker_buy_quote": 1280478.19951 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 43.84, "high": 44.05, "low": 43.4, "close": 43.5, "volume": 27451.705, "close_time": 1770033599999, "quote_volume": 1199535.44273, "trades": 18437, "taker_buy_base": 12625.945, "taker_buy_quote": 551855.35234 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 43.52, "high": 45.67, "low": 43.43, "close": 44.93, "volume": 59865.212, "close_time": 1770047999999, "quote_volume": 2666963.6409, "trades": 37767, "taker_buy_base": 33104.569, "taker_buy_quote": 1474438.34057 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 44.93, "high": 45.57, "low": 44.41, "close": 44.48, "volume": 34535.291, "close_time": 1770062399999, "quote_volume": 1555178.37365, "trades": 19388, "taker_buy_base": 16842.116, "taker_buy_quote": 759199.84912 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 44.47, "high": 44.57, "low": 43.9, "close": 44.09, "volume": 16063.385, "close_time": 1770076799999, "quote_volume": 710326.22823, "trades": 9705, "taker_buy_base": 7262.386, "taker_buy_quote": 321277.07213 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 44.08, "high": 44.24, "low": 42.36, "close": 43.89, "volume": 34120.374, "close_time": 1770091199999, "quote_volume": 1475279.15735, "trades": 16571, "taker_buy_base": 20153.337, "taker_buy_quote": 871316.22057 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 43.9, "high": 44.88, "low": 43.34, "close": 44.23, "volume": 50951.374, "close_time": 1770105599999, "quote_volume": 2242951.45867, "trades": 17833, "taker_buy_base": 15685.337, "taker_buy_quote": 691444.44067 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 44.24, "high": 44.75, "low": 43.32, "close": 43.76, "volume": 34317.086, "close_time": 1770119999999, "quote_volume": 1505613.52286, "trades": 19214, "taker_buy_base": 19624.131, "taker_buy_quote": 860898.50748 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 43.76, "high": 44.08, "low": 41.94, "close": 43.91, "volume": 84360.058, "close_time": 1770134399999, "quote_volume": 3624027.29069, "trades": 34818, "taker_buy_base": 27602.427, "taker_buy_quote": 1187688.48471 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 43.9, "high": 43.92, "low": 40.25, "close": 42.23, "volume": 101157.043, "close_time": 1770148799999, "quote_volume": 4224118.73543, "trades": 52594, "taker_buy_base": 50722.629, "taker_buy_quote": 2120855.45513 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 42.22, "high": 44.62, "low": 41.29, "close": 41.44, "volume": 79399.76, "close_time": 1770163199999, "quote_volume": 3437800.89772, "trades": 37014, "taker_buy_base": 44133.573, "taker_buy_quote": 1911401.08915 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 41.44, "high": 42.58, "low": 40.67, "close": 42.02, "volume": 46419.414, "close_time": 1770177599999, "quote_volume": 1928610.79648, "trades": 21373, "taker_buy_base": 22361.593, "taker_buy_quote": 930340.54134 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 42.02, "high": 42.55, "low": 41.36, "close": 42.19, "volume": 40582.272, "close_time": 1770191999999, "quote_volume": 1702387.43135, "trades": 16603, "taker_buy_base": 16382.35, "taker_buy_quote": 687854.15027 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 42.2, "high": 42.65, "low": 41.67, "close": 42.21, "volume": 30962.261, "close_time": 1770206399999, "quote_volume": 1306853.59343, "trades": 14885, "taker_buy_base": 18066.994, "taker_buy_quote": 763068.15278 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 42.21, "high": 42.23, "low": 40.54, "close": 40.82, "volume": 47123.998, "close_time": 1770220799999, "quote_volume": 1956477.31493, "trades": 27671, "taker_buy_base": 24151.611, "taker_buy_quote": 1002848.48379 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 40.83, "high": 41.86, "low": 39.82, "close": 41.71, "volume": 58379.228, "close_time": 1770235199999, "quote_volume": 2384867.62398, "trades": 37028, "taker_buy_base": 27941.621, "taker_buy_quote": 1143287.6599 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 41.73, "high": 41.73, "low": 39.4, "close": 39.56, "volume": 54441.581, "close_time": 1770249599999, "quote_volume": 2188623.29264, "trades": 25611, "taker_buy_base": 27290.674, "taker_buy_quote": 1097323.67246 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 39.57, "high": 40.81, "low": 38.95, "close": 39.74, "volume": 42446.298, "close_time": 1770263999999, "quote_volume": 1690995.44132, "trades": 27738, "taker_buy_base": 17776.955, "taker_buy_quote": 709566.52424 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 39.75, "high": 40.44, "low": 39.12, "close": 39.22, "volume": 35646.046, "close_time": 1770278399999, "quote_volume": 1417915.89445, "trades": 24731, "taker_buy_base": 16403.847, "taker_buy_quote": 652924.40299 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 39.22, "high": 40.24, "low": 37.49, "close": 38.14, "volume": 105408.187, "close_time": 1770292799999, "quote_volume": 4058300.25105, "trades": 32556, "taker_buy_base": 47492.322, "taker_buy_quote": 1819978.76128 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 38.14, "high": 38.74, "low": 36.22, "close": 37.12, "volume": 103276.206, "close_time": 1770307199999, "quote_volume": 3887962.98081, "trades": 53585, "taker_buy_base": 48145.706, "taker_buy_quote": 1814136.06588 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 37.12, "high": 37.93, "low": 34.82, "close": 34.87, "volume": 98836.408, "close_time": 1770321599999, "quote_volume": 3568968.50273, "trades": 52778, "taker_buy_base": 50995.609, "taker_buy_quote": 1847586.33104 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 34.87, "high": 35.81, "low": 33.61, "close": 34.11, "volume": 101535.12, "close_time": 1770335999999, "quote_volume": 3501286.08072, "trades": 53273, "taker_buy_base": 50962.516, "taker_buy_quote": 1759347.29682 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 34.08, "high": 35.84, "low": 30.83, "close": 34.38, "volume": 218111.812, "close_time": 1770350399999, "quote_volume": 7346800.68261, "trades": 77737, "taker_buy_base": 104025.757, "taker_buy_quote": 3520724.6171 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 34.37, "high": 35.9, "low": 34.02, "close": 35.2, "volume": 54097.315, "close_time": 1770364799999, "quote_volume": 1895539.04834, "trades": 28359, "taker_buy_base": 27070.787, "taker_buy_quote": 949380.72592 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 35.22, "high": 36.86, "low": 34.71, "close": 36.69, "volume": 61012.099, "close_time": 1770379199999, "quote_volume": 2185411.21124, "trades": 32405, "taker_buy_base": 32629.16, "taker_buy_quote": 1170402.64283 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 36.67, "high": 38.27, "low": 36.15, "close": 37.58, "volume": 84323.037, "close_time": 1770393599999, "quote_volume": 3135749.73741, "trades": 43149, "taker_buy_base": 44632.699, "taker_buy_quote": 1660166.24834 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 37.58, "high": 39.77, "low": 37.43, "close": 38.31, "volume": 116719.256, "close_time": 1770407999999, "quote_volume": 4517799.3876, "trades": 47356, "taker_buy_base": 59995.841, "taker_buy_quote": 2322646.79598 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 38.32, "high": 39.0, "low": 37.64, "close": 37.78, "volume": 37020.564, "close_time": 1770422399999, "quote_volume": 1416776.09822, "trades": 21643, "taker_buy_base": 17710.204, "taker_buy_quote": 678289.97829 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 37.79, "high": 38.07, "low": 36.7, "close": 37.33, "volume": 47544.819, "close_time": 1770436799999, "quote_volume": 1772796.63334, "trades": 21886, "taker_buy_base": 21968.823, "taker_buy_quote": 819844.48372 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 37.3, "high": 37.64, "low": 35.2, "close": 35.21, "volume": 53161.622, "close_time": 1770451199999, "quote_volume": 1935719.47544, "trades": 23954, "taker_buy_base": 22739.717, "taker_buy_quote": 829473.81419 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 35.22, "high": 36.11, "low": 35.01, "close": 35.41, "volume": 40726.914, "close_time": 1770465599999, "quote_volume": 1446119.92886, "trades": 19128, "taker_buy_base": 16755.384, "taker_buy_quote": 595187.26691 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 35.4, "high": 37.08, "low": 35.33, "close": 36.64, "volume": 45422.323, "close_time": 1770479999999, "quote_volume": 1644649.91604, "trades": 27119, "taker_buy_base": 25101.057, "taker_buy_quote": 909093.1707 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 36.63, "high": 37.77, "low": 36.55, "close": 36.71, "volume": 62185.477, "close_time": 1770494399999, "quote_volume": 2310996.43821, "trades": 33641, "taker_buy_base": 29903.451, "taker_buy_quote": 1111979.31436 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 36.7, "high": 37.27, "low": 36.6, "close": 36.85, "volume": 12292.785, "close_time": 1770508799999, "quote_volume": 454226.54217, "trades": 8098, "taker_buy_base": 6531.678, "taker_buy_quote": 241495.80629 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 36.85, "high": 36.88, "low": 36.28, "close": 36.48, "volume": 14210.285, "close_time": 1770523199999, "quote_volume": 519369.20399, "trades": 7242, "taker_buy_base": 5484.356, "taker_buy_quote": 200554.07347 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 36.47, "high": 36.52, "low": 35.71, "close": 36.11, "volume": 14655.453, "close_time": 1770537599999, "quote_volume": 528916.68145, "trades": 8089, "taker_buy_base": 7540.274, "taker_buy_quote": 272047.93637 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 36.11, "high": 36.75, "low": 35.57, "close": 36.69, "volume": 38749.887, "close_time": 1770551999999, "quote_volume": 1402472.51335, "trades": 18814, "taker_buy_base": 18382.622, "taker_buy_quote": 665333.34914 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 36.69, "high": 37.48, "low": 36.28, "close": 36.62, "volume": 68518.457, "close_time": 1770566399999, "quote_volume": 2527154.2698, "trades": 21680, "taker_buy_base": 40572.858, "taker_buy_quote": 1497447.79794 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 36.62, "high": 38.24, "low": 35.5, "close": 37.8, "volume": 78100.842, "close_time": 1770580799999, "quote_volume": 2869369.97093, "trades": 23167, "taker_buy_base": 44305.573, "taker_buy_quote": 1632977.81842 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 37.8, "high": 38.51, "low": 36.85, "close": 37.17, "volume": 68763.336, "close_time": 1770595199999, "quote_volume": 2598942.09177, "trades": 29549, "taker_buy_base": 33781.516, "taker_buy_quote": 1277964.13959 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 37.15, "high": 37.51, "low": 36.58, "close": 37.31, "volume": 21696.29, "close_time": 1770609599999, "quote_volume": 804908.9781, "trades": 12315, "taker_buy_base": 10882.565, "taker_buy_quote": 403748.02607 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 37.3, "high": 37.35, "low": 35.96, "close": 36.15, "volume": 22376.795, "close_time": 1770623999999, "quote_volume": 817870.19484, "trades": 9283, "taker_buy_base": 9666.012, "taker_buy_quote": 353901.22647 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 36.16, "high": 36.32, "low": 34.63, "close": 35.01, "volume": 72687.994, "close_time": 1770638399999, "quote_volume": 2577060.63638, "trades": 16806, "taker_buy_base": 28515.936, "taker_buy_quote": 1010080.19158 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 35.0, "high": 36.4, "low": 35.0, "close": 36.07, "volume": 37075.806, "close_time": 1770652799999, "quote_volume": 1318732.44786, "trades": 13841, "taker_buy_base": 20110.172, "taker_buy_quote": 715132.66108 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 36.09, "high": 37.04, "low": 35.91, "close": 36.66, "volume": 45937.224, "close_time": 1770667199999, "quote_volume": 1677101.69863, "trades": 17701, "taker_buy_base": 27976.769, "taker_buy_quote": 1021102.17574 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 36.65, "high": 36.7, "low": 35.75, "close": 36.53, "volume": 21804.009, "close_time": 1770681599999, "quote_volume": 791863.83733, "trades": 10060, "taker_buy_base": 10588.871, "taker_buy_quote": 385214.10676 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 36.53, "high": 37.22, "low": 35.83, "close": 36.17, "volume": 23775.463, "close_time": 1770695999999, "quote_volume": 869524.53686, "trades": 11187, "taker_buy_base": 10177.796, "taker_buy_quote": 373084.69491 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 36.16, "high": 36.37, "low": 35.02, "close": 35.32, "volume": 23006.491, "close_time": 1770710399999, "quote_volume": 816408.59646, "trades": 10151, "taker_buy_base": 10636.479, "taker_buy_quote": 377506.13978 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 35.32, "high": 35.85, "low": 35.07, "close": 35.15, "volume": 22319.11, "close_time": 1770724799999, "quote_volume": 790666.81496, "trades": 11557, "taker_buy_base": 12597.733, "taker_buy_quote": 446395.98751 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 35.18, "high": 35.44, "low": 34.66, "close": 35.15, "volume": 51076.186, "close_time": 1770739199999, "quote_volume": 1788195.32882, "trades": 16593, "taker_buy_base": 20874.201, "taker_buy_quote": 731176.29021 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 35.15, "high": 35.37, "low": 34.28, "close": 34.61, "volume": 36202.57, "close_time": 1770753599999, "quote_volume": 1255536.80128, "trades": 11442, "taker_buy_base": 15620.511, "taker_buy_quote": 542058.5961 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 34.61, "high": 35.45, "low": 34.6, "close": 35.23, "volume": 16955.343, "close_time": 1770767999999, "quote_volume": 592911.74266, "trades": 7409, "taker_buy_base": 8602.491, "taker_buy_quote": 300629.96981 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 35.22, "high": 35.93, "low": 34.86, "close": 35.04, "volume": 21180.125, "close_time": 1770782399999, "quote_volume": 750548.83852, "trades": 9230, "taker_buy_base": 8800.375, "taker_buy_quote": 312162.38529 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 35.02, "high": 35.11, "low": 33.45, "close": 33.5, "volume": 35479.605, "close_time": 1770796799999, "quote_volume": 1213800.64135, "trades": 13937, "taker_buy_base": 16428.378, "taker_buy_quote": 562337.64291 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 33.49, "high": 33.82, "low": 32.74, "close": 32.97, "volume": 36331.834, "close_time": 1770811199999, "quote_volume": 1206071.68059, "trades": 10825, "taker_buy_base": 16184.537, "taker_buy_quote": 538751.70483 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 32.96, "high": 34.13, "low": 32.24, "close": 33.01, "volume": 54535.498, "close_time": 1770825599999, "quote_volume": 1808987.60345, "trades": 21323, "taker_buy_base": 26893.825, "taker_buy_quote": 891963.74643 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 33.0, "high": 35.19, "low": 33.0, "close": 34.56, "volume": 90021.129, "close_time": 1770839999999, "quote_volume": 3062644.68371, "trades": 21809, "taker_buy_base": 42929.432, "taker_buy_quote": 1463652.79091 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 34.55, "high": 34.88, "low": 33.52, "close": 33.91, "volume": 36358.518, "close_time": 1770854399999, "quote_volume": 1247962.37027, "trades": 13429, "taker_buy_base": 17146.112, "taker_buy_quote": 589206.98338 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 33.91, "high": 34.7, "low": 33.88, "close": 34.48, "volume": 22354.365, "close_time": 1770868799999, "quote_volume": 767326.29038, "trades": 8369, "taker_buy_base": 9872.235, "taker_buy_quote": 337963.67965 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 34.46, "high": 34.5, "low": 33.9, "close": 34.33, "volume": 16955.263, "close_time": 1770883199999, "quote_volume": 580632.09771, "trades": 7343, "taker_buy_base": 7084.769, "taker_buy_quote": 242721.05247 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 34.31, "high": 35.19, "low": 33.81, "close": 34.73, "volume": 41102.652, "close_time": 1770897599999, "quote_volume": 1419300.68894, "trades": 11852, "taker_buy_base": 25905.531, "taker_buy_quote": 896135.03725 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 34.73, "high": 34.9, "low": 33.99, "close": 34.14, "volume": 48930.999, "close_time": 1770911999999, "quote_volume": 1681959.29871, "trades": 14238, "taker_buy_base": 20875.938, "taker_buy_quote": 719000.67536 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 34.14, "high": 34.28, "low": 33.1, "close": 33.83, "volume": 49985.665, "close_time": 1770926399999, "quote_volume": 1682670.56453, "trades": 17240, "taker_buy_base": 22897.234, "taker_buy_quote": 773799.65906 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 33.84, "high": 34.49, "low": 33.14, "close": 34.37, "volume": 13299.089, "close_time": 1770940799999, "quote_volume": 450477.13591, "trades": 7022, "taker_buy_base": 6788.994, "taker_buy_quote": 229921.85136 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 34.36, "high": 34.61, "low": 34.04, "close": 34.39, "volume": 29089.846, "close_time": 1770955199999, "quote_volume": 998472.97191, "trades": 12378, "taker_buy_base": 17646.653, "taker_buy_quote": 605238.61576 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 34.4, "high": 34.42, "low": 33.84, "close": 34.21, "volume": 11355.108, "close_time": 1770969599999, "quote_volume": 387519.39435, "trades": 6708, "taker_buy_base": 4422.176, "taker_buy_quote": 150975.49902 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 34.21, "high": 35.14, "low": 34.12, "close": 34.7, "volume": 34838.964, "close_time": 1770983999999, "quote_volume": 1210712.71067, "trades": 13041, "taker_buy_base": 21457.919, "taker_buy_quote": 746064.97682 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 34.69, "high": 35.83, "low": 34.4, "close": 35.53, "volume": 43965.578, "close_time": 1770998399999, "quote_volume": 1543508.16109, "trades": 18866, "taker_buy_base": 20882.851, "taker_buy_quote": 734111.53581 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 35.54, "high": 39.17, "low": 35.54, "close": 38.25, "volume": 202453.172, "close_time": 1771012799999, "quote_volume": 7635335.65051, "trades": 85637, "taker_buy_base": 114975.855, "taker_buy_quote": 4333092.99861 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 38.25, "high": 38.46, "low": 37.04, "close": 37.04, "volume": 75634.893, "close_time": 1771027199999, "quote_volume": 2858833.61068, "trades": 24442, "taker_buy_base": 34544.839, "taker_buy_quote": 1307140.29831 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 37.04, "high": 38.34, "low": 36.96, "close": 38.22, "volume": 41979.663, "close_time": 1771041599999, "quote_volume": 1586615.62606, "trades": 16312, "taker_buy_base": 21162.033, "taker_buy_quote": 800082.83057 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 38.22, "high": 40.59, "low": 37.74, "close": 39.8, "volume": 122254.7, "close_time": 1771055999999, "quote_volume": 4816851.85723, "trades": 35303, "taker_buy_base": 63680.455, "taker_buy_quote": 2507945.03218 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 39.8, "high": 40.48, "low": 38.6, "close": 38.68, "volume": 104836.475, "close_time": 1771070399999, "quote_volume": 4130171.6558, "trades": 33542, "taker_buy_base": 46473.943, "taker_buy_quote": 1831072.46865 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 38.68, "high": 39.35, "low": 38.11, "close": 38.54, "volume": 67749.329, "close_time": 1771084799999, "quote_volume": 2618174.82739, "trades": 21754, "taker_buy_base": 29529.855, "taker_buy_quote": 1141846.96736 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 38.55, "high": 40.56, "low": 38.3, "close": 40.18, "volume": 73016.639, "close_time": 1771099199999, "quote_volume": 2863353.1484, "trades": 24792, "taker_buy_base": 36423.013, "taker_buy_quote": 1429565.6671 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 40.19, "high": 41.55, "low": 39.6, "close": 40.15, "volume": 89730.939, "close_time": 1771113599999, "quote_volume": 3656417.57871, "trades": 35627, "taker_buy_base": 44446.001, "taker_buy_quote": 1812647.58398 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 40.15, "high": 40.56, "low": 39.28, "close": 40.12, "volume": 51829.615, "close_time": 1771127999999, "quote_volume": 2067636.66138, "trades": 21491, "taker_buy_base": 22161.975, "taker_buy_quote": 885161.29687 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 40.13, "high": 41.42, "low": 39.83, "close": 40.77, "volume": 48984.127, "close_time": 1771142399999, "quote_volume": 1991230.81368, "trades": 22446, "taker_buy_base": 23542.094, "taker_buy_quote": 956470.37264 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 40.77, "high": 41.05, "low": 39.41, "close": 39.61, "volume": 54564.275, "close_time": 1771156799999, "quote_volume": 2177351.72521, "trades": 20778, "taker_buy_base": 22661.497, "taker_buy_quote": 904094.1739 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 39.6, "high": 39.74, "low": 37.66, "close": 37.84, "volume": 78093.959, "close_time": 1771171199999, "quote_volume": 3002276.49035, "trades": 23975, "taker_buy_base": 35053.326, "taker_buy_quote": 1347452.41497 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 37.85, "high": 37.85, "low": 36.7, "close": 36.99, "volume": 40245.116, "close_time": 1771185599999, "quote_volume": 1497130.99594, "trades": 16074, "taker_buy_base": 15945.543, "taker_buy_quote": 592466.10739 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 36.98, "high": 37.58, "low": 36.81, "close": 37.58, "volume": 18825.483, "close_time": 1771199999999, "quote_volume": 702635.42297, "trades": 9376, "taker_buy_base": 10483.033, "taker_buy_quote": 391388.34377 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 37.59, "high": 37.96, "low": 37.12, "close": 37.53, "volume": 26132.82, "close_time": 1771214399999, "quote_volume": 981929.05429, "trades": 9000, "taker_buy_base": 10828.948, "taker_buy_quote": 406927.91653 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 37.53, "high": 37.99, "low": 36.8, "close": 36.94, "volume": 30102.845, "close_time": 1771228799999, "quote_volume": 1120082.70727, "trades": 9262, "taker_buy_base": 11764.756, "taker_buy_quote": 438270.99958 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 36.94, "high": 37.61, "low": 36.77, "close": 37.3, "volume": 22880.809, "close_time": 1771243199999, "quote_volume": 850510.22219, "trades": 8770, "taker_buy_base": 11603.411, "taker_buy_quote": 431482.19027 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 37.3, "high": 39.26, "low": 36.68, "close": 37.15, "volume": 80996.073, "close_time": 1771257599999, "quote_volume": 3073676.21456, "trades": 23560, "taker_buy_base": 40302.954, "taker_buy_quote": 1534740.05087 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 37.16, "high": 38.3, "low": 37.09, "close": 37.65, "volume": 44040.156, "close_time": 1771271999999, "quote_volume": 1664691.52757, "trades": 14214, "taker_buy_base": 23743.389, "taker_buy_quote": 898139.23436 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 37.64, "high": 38.5, "low": 37.49, "close": 38.13, "volume": 27238.478, "close_time": 1771286399999, "quote_volume": 1039594.54163, "trades": 9418, "taker_buy_base": 15745.304, "taker_buy_quote": 601561.71367 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 38.13, "high": 38.76, "low": 37.86, "close": 38.26, "volume": 20121.184, "close_time": 1771300799999, "quote_volume": 771065.28717, "trades": 9056, "taker_buy_base": 10212.264, "taker_buy_quote": 391305.45461 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 38.24, "high": 38.43, "low": 37.4, "close": 37.91, "volume": 20846.521, "close_time": 1771315199999, "quote_volume": 788912.63367, "trades": 8025, "taker_buy_base": 7511.155, "taker_buy_quote": 284452.04293 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 37.91, "high": 38.08, "low": 37.26, "close": 37.73, "volume": 20034.08, "close_time": 1771329599999, "quote_volume": 752036.84786, "trades": 8731, "taker_buy_base": 9671.185, "taker_buy_quote": 363097.97772 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 37.74, "high": 38.02, "low": 36.58, "close": 37.31, "volume": 29886.177, "close_time": 1771343999999, "quote_volume": 1115826.39758, "trades": 15038, "taker_buy_base": 14222.302, "taker_buy_quote": 532185.85709 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 37.32, "high": 37.98, "low": 36.89, "close": 37.47, "volume": 25331.193, "close_time": 1771358399999, "quote_volume": 950267.84212, "trades": 13033, "taker_buy_base": 13498.346, "taker_buy_quote": 506846.31814 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 37.46, "high": 37.49, "low": 36.85, "close": 37.34, "volume": 16287.459, "close_time": 1771372799999, "quote_volume": 605123.59331, "trades": 6870, "taker_buy_base": 7665.371, "taker_buy_quote": 284865.3031 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 37.34, "high": 38.0, "low": 37.02, "close": 37.91, "volume": 23754.792, "close_time": 1771387199999, "quote_volume": 893788.57399, "trades": 10086, "taker_buy_base": 12369.195, "taker_buy_quote": 465557.19144 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 37.91, "high": 38.29, "low": 37.54, "close": 38.05, "volume": 12949.799, "close_time": 1771401599999, "quote_volume": 489453.10056, "trades": 6265, "taker_buy_base": 6948.739, "taker_buy_quote": 262804.40602 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 38.06, "high": 38.18, "low": 37.1, "close": 37.23, "volume": 22722.981, "close_time": 1771415999999, "quote_volume": 855504.2687, "trades": 9163, "taker_buy_base": 10364.748, "taker_buy_quote": 390449.31027 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 37.23, "high": 37.68, "low": 36.79, "close": 37.38, "volume": 33147.02, "close_time": 1771430399999, "quote_volume": 1235763.36712, "trades": 14343, "taker_buy_base": 15318.309, "taker_buy_quote": 571112.58155 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 37.38, "high": 37.43, "low": 35.69, "close": 35.84, "volume": 29294.448, "close_time": 1771444799999, "quote_volume": 1068597.51224, "trades": 14661, "taker_buy_base": 13367.122, "taker_buy_quote": 486583.2147 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 35.83, "high": 35.99, "low": 35.25, "close": 35.54, "volume": 16847.254, "close_time": 1771459199999, "quote_volume": 599977.93682, "trades": 8328, "taker_buy_base": 8724.399, "taker_buy_quote": 310516.53346 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 35.55, "high": 35.95, "low": 35.35, "close": 35.7, "volume": 11766.798, "close_time": 1771473599999, "quote_volume": 419136.53551, "trades": 5138, "taker_buy_base": 5428.15, "taker_buy_quote": 193350.39815 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 35.7, "high": 36.4, "low": 35.53, "close": 36.23, "volume": 10954.712, "close_time": 1771487999999, "quote_volume": 394309.88285, "trades": 5392, "taker_buy_base": 5728.163, "taker_buy_quote": 206545.66193 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 36.23, "high": 36.28, "low": 34.91, "close": 35.04, "volume": 53243.296, "close_time": 1771502399999, "quote_volume": 1885388.96569, "trades": 14811, "taker_buy_base": 21182.253, "taker_buy_quote": 748588.97035 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 35.03, "high": 35.08, "low": 34.08, "close": 34.39, "volume": 53763.687, "close_time": 1771516799999, "quote_volume": 1859265.27282, "trades": 16385, "taker_buy_base": 26713.546, "taker_buy_quote": 923591.40366 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 34.39, "high": 34.92, "low": 34.12, "close": 34.78, "volume": 25377.974, "close_time": 1771531199999, "quote_volume": 877337.65623, "trades": 9935, "taker_buy_base": 10378.202, "taker_buy_quote": 358735.75924 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 34.77, "high": 34.94, "low": 34.3, "close": 34.57, "volume": 14900.601, "close_time": 1771545599999, "quote_volume": 515764.40588, "trades": 5766, "taker_buy_base": 6417.014, "taker_buy_quote": 222209.814 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 34.58, "high": 34.97, "low": 33.84, "close": 34.25, "volume": 58916.605, "close_time": 1771559999999, "quote_volume": 2030454.07603, "trades": 12429, "taker_buy_base": 28676.115, "taker_buy_quote": 988203.37844 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 34.25, "high": 34.47, "low": 33.77, "close": 33.81, "volume": 33234.645, "close_time": 1771574399999, "quote_volume": 1134386.78165, "trades": 8178, "taker_buy_base": 15604.036, "taker_buy_quote": 532822.4375 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 33.81, "high": 34.31, "low": 33.47, "close": 33.54, "volume": 41641.117, "close_time": 1771588799999, "quote_volume": 1413372.04853, "trades": 10337, "taker_buy_base": 20225.583, "taker_buy_quote": 686783.12148 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 33.55, "high": 34.0, "low": 32.78, "close": 33.69, "volume": 92977.976, "close_time": 1771603199999, "quote_volume": 3098525.85052, "trades": 15288, "taker_buy_base": 45776.343, "taker_buy_quote": 1524835.0411 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 33.7, "high": 33.9, "low": 32.97, "close": 33.72, "volume": 52335.652, "close_time": 1771617599999, "quote_volume": 1758350.10034, "trades": 12611, "taker_buy_base": 24573.008, "taker_buy_quote": 826149.56342 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 33.71, "high": 35.43, "low": 33.62, "close": 35.2, "volume": 65690.848, "close_time": 1771631999999, "quote_volume": 2274147.18314, "trades": 10173, "taker_buy_base": 41373.19, "taker_buy_quote": 1430314.03495 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 35.2, "high": 36.04, "low": 34.52, "close": 34.59, "volume": 65476.047, "close_time": 1771646399999, "quote_volume": 2299200.0012, "trades": 9681, "taker_buy_base": 28599.707, "taker_buy_quote": 1006637.24472 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 34.59, "high": 34.86, "low": 34.31, "close": 34.4, "volume": 18085.899, "close_time": 1771660799999, "quote_volume": 625056.50786, "trades": 3343, "taker_buy_base": 7125.304, "taker_buy_quote": 246301.63236 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 34.38, "high": 35.03, "low": 34.28, "close": 34.67, "volume": 28040.541, "close_time": 1771675199999, "quote_volume": 975295.70964, "trades": 4319, "taker_buy_base": 14941.396, "taker_buy_quote": 519794.01572 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 34.69, "high": 34.95, "low": 34.29, "close": 34.54, "volume": 37521.584, "close_time": 1771689599999, "quote_volume": 1297027.04953, "trades": 4931, "taker_buy_base": 15788.342, "taker_buy_quote": 546641.70396 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 34.52, "high": 34.78, "low": 34.22, "close": 34.33, "volume": 20233.591, "close_time": 1771703999999, "quote_volume": 697835.36955, "trades": 3914, "taker_buy_base": 9881.44, "taker_buy_quote": 341115.47752 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 34.33, "high": 34.44, "low": 33.82, "close": 33.98, "volume": 31610.542, "close_time": 1771718399999, "quote_volume": 1077102.57078, "trades": 4803, "taker_buy_base": 11642.097, "taker_buy_quote": 396852.22302 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 33.99, "high": 34.11, "low": 33.54, "close": 33.85, "volume": 26050.958, "close_time": 1771732799999, "quote_volume": 880156.88788, "trades": 4876, "taker_buy_base": 13319.536, "taker_buy_quote": 450516.73619 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 33.84, "high": 34.52, "low": 33.73, "close": 34.38, "volume": 28292.562, "close_time": 1771747199999, "quote_volume": 966707.22054, "trades": 4631, "taker_buy_base": 19128.316, "taker_buy_quote": 653776.69195 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 34.37, "high": 34.56, "low": 33.78, "close": 33.91, "volume": 19507.548, "close_time": 1771761599999, "quote_volume": 665963.1423, "trades": 3435, "taker_buy_base": 9559.961, "taker_buy_quote": 326495.68521 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 33.92, "high": 33.98, "low": 32.98, "close": 33.4, "volume": 34192.148, "close_time": 1771775999999, "quote_volume": 1143240.99197, "trades": 6134, "taker_buy_base": 13926.182, "taker_buy_quote": 465224.09056 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 33.4, "high": 33.41, "low": 32.81, "close": 33.02, "volume": 19504.365, "close_time": 1771790399999, "quote_volume": 645510.93326, "trades": 3691, "taker_buy_base": 8343.535, "taker_buy_quote": 276146.20251 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 33.02, "high": 33.32, "low": 32.72, "close": 33.15, "volume": 20199.402, "close_time": 1771804799999, "quote_volume": 666374.67378, "trades": 3095, "taker_buy_base": 9889.041, "taker_buy_quote": 326044.7596 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 33.13, "high": 33.25, "low": 31.09, "close": 31.84, "volume": 142516.84, "close_time": 1771819199999, "quote_volume": 4541888.81368, "trades": 21747, "taker_buy_base": 56569.817, "taker_buy_quote": 1801224.17551 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 31.84, "high": 32.86, "low": 31.5, "close": 32.73, "volume": 22966.258, "close_time": 1771833599999, "quote_volume": 737449.78254, "trades": 5284, "taker_buy_base": 12265.451, "taker_buy_quote": 393951.59752 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 32.71, "high": 33.49, "low": 32.46, "close": 33.18, "volume": 25199.827, "close_time": 1771847999999, "quote_volume": 831916.87151, "trades": 4452, "taker_buy_base": 12913.434, "taker_buy_quote": 426366.98178 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 33.19, "high": 33.9, "low": 32.88, "close": 33.02, "volume": 36050.4, "close_time": 1771862399999, "quote_volume": 1203689.45195, "trades": 7389, "taker_buy_base": 18538.764, "taker_buy_quote": 620216.02487 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 33.0, "high": 33.0, "low": 31.85, "close": 31.9, "volume": 27027.371, "close_time": 1771876799999, "quote_volume": 872751.23122, "trades": 6228, "taker_buy_base": 10536.009, "taker_buy_quote": 340446.30888 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 31.89, "high": 32.57, "low": 31.81, "close": 31.95, "volume": 25792.014, "close_time": 1771891199999, "quote_volume": 830200.00092, "trades": 5567, "taker_buy_base": 11992.506, "taker_buy_quote": 386194.7706 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 31.96, "high": 32.37, "low": 31.46, "close": 31.8, "volume": 29590.432, "close_time": 1771905599999, "quote_volume": 944363.16073, "trades": 7013, "taker_buy_base": 13601.171, "taker_buy_quote": 434557.4735 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 31.79, "high": 31.85, "low": 31.26, "close": 31.52, "volume": 25987.932, "close_time": 1771919999999, "quote_volume": 819965.1449, "trades": 5863, "taker_buy_base": 12330.537, "taker_buy_quote": 389049.30394 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 31.52, "high": 31.81, "low": 31.28, "close": 31.73, "volume": 15294.98, "close_time": 1771934399999, "quote_volume": 483117.41603, "trades": 3454, "taker_buy_base": 7113.681, "taker_buy_quote": 224742.63751 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 31.74, "high": 32.76, "low": 31.55, "close": 32.47, "volume": 55972.617, "close_time": 1771948799999, "quote_volume": 1802457.11032, "trades": 9741, "taker_buy_base": 30775.69, "taker_buy_quote": 991722.01861 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 32.46, "high": 33.41, "low": 32.44, "close": 33.05, "volume": 59060.326, "close_time": 1771963199999, "quote_volume": 1946915.07502, "trades": 8941, "taker_buy_base": 35349.756, "taker_buy_quote": 1164547.66945 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 33.04, "high": 33.07, "low": 32.3, "close": 32.35, "volume": 20856.086, "close_time": 1771977599999, "quote_volume": 679942.70808, "trades": 3812, "taker_buy_base": 7320.815, "taker_buy_quote": 238886.88273 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 32.37, "high": 33.95, "low": 32.14, "close": 33.0, "volume": 41447.571, "close_time": 1771991999999, "quote_volume": 1378647.20668, "trades": 7719, "taker_buy_base": 18281.025, "taker_buy_quote": 608781.35602 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 32.98, "high": 33.33, "low": 32.68, "close": 33.13, "volume": 14475.788, "close_time": 1772006399999, "quote_volume": 477644.87522, "trades": 3595, "taker_buy_base": 7872.949, "taker_buy_quote": 259789.06079 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 33.15, "high": 34.05, "low": 33.11, "close": 33.87, "volume": 44997.113, "close_time": 1772020799999, "quote_volume": 1516475.50664, "trades": 7227, "taker_buy_base": 25456.986, "taker_buy_quote": 858664.65145 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 33.85, "high": 35.11, "low": 33.81, "close": 34.81, "volume": 74738.222, "close_time": 1772035199999, "quote_volume": 2568174.1616, "trades": 10330, "taker_buy_base": 37159.907, "taker_buy_quote": 1277588.43511 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 34.83, "high": 35.93, "low": 34.83, "close": 35.64, "volume": 71797.894, "close_time": 1772049599999, "quote_volume": 2536994.39537, "trades": 10908, "taker_buy_base": 32275.835, "taker_buy_quote": 1139890.38213 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 35.65, "high": 36.16, "low": 34.46, "close": 34.81, "volume": 62647.966, "close_time": 1772063999999, "quote_volume": 2215773.38529, "trades": 10274, "taker_buy_base": 27028.929, "taker_buy_quote": 958889.57805 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 34.8, "high": 36.25, "low": 34.66, "close": 36.08, "volume": 33119.794, "close_time": 1772078399999, "quote_volume": 1172343.06602, "trades": 8562, "taker_buy_base": 17624.734, "taker_buy_quote": 623664.69632 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 36.07, "high": 36.09, "low": 35.04, "close": 35.23, "volume": 30356.606, "close_time": 1772092799999, "quote_volume": 1076943.95869, "trades": 6835, "taker_buy_base": 14368.295, "taker_buy_quote": 509754.08585 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 35.24, "high": 35.76, "low": 34.91, "close": 34.92, "volume": 33919.063, "close_time": 1772107199999, "quote_volume": 1198885.66851, "trades": 6551, "taker_buy_base": 17016.495, "taker_buy_quote": 601561.71625 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 34.92, "high": 35.28, "low": 34.28, "close": 34.62, "volume": 45685.542, "close_time": 1772121599999, "quote_volume": 1587614.84054, "trades": 9753, "taker_buy_base": 24129.189, "taker_buy_quote": 838806.6737 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 34.59, "high": 34.68, "low": 33.68, "close": 34.43, "volume": 34836.097, "close_time": 1772135999999, "quote_volume": 1189551.43564, "trades": 7825, "taker_buy_base": 15895.578, "taker_buy_quote": 542880.68904 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 34.42, "high": 34.56, "low": 34.06, "close": 34.17, "volume": 14114.256, "close_time": 1772150399999, "quote_volume": 483014.85277, "trades": 2990, "taker_buy_base": 6896.706, "taker_buy_quote": 236058.27382 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 34.17, "high": 34.84, "low": 33.85, "close": 34.76, "volume": 18816.647, "close_time": 1772164799999, "quote_volume": 643155.39999, "trades": 4149, "taker_buy_base": 8748.087, "taker_buy_quote": 299441.47125 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 34.76, "high": 35.74, "low": 34.64, "close": 35.03, "volume": 40092.976, "close_time": 1772179199999, "quote_volume": 1409982.88335, "trades": 9221, "taker_buy_base": 18351.648, "taker_buy_quote": 646035.3444 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 35.01, "high": 35.31, "low": 34.05, "close": 34.24, "volume": 40127.397, "close_time": 1772193599999, "quote_volume": 1393656.21339, "trades": 6993, "taker_buy_base": 19447.675, "taker_buy_quote": 675912.70759 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 34.25, "high": 34.43, "low": 33.62, "close": 33.81, "volume": 49009.82, "close_time": 1772207999999, "quote_volume": 1667614.8434, "trades": 8716, "taker_buy_base": 19047.518, "taker_buy_quote": 648146.27512 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 33.81, "high": 33.88, "low": 33.13, "close": 33.29, "volume": 17100.67, "close_time": 1772222399999, "quote_volume": 572823.716, "trades": 4730, "taker_buy_base": 7261.339, "taker_buy_quote": 243189.07011 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 33.3, "high": 33.54, "low": 32.48, "close": 33.28, "volume": 22166.213, "close_time": 1772236799999, "quote_volume": 734900.39436, "trades": 4975, "taker_buy_base": 12509.573, "taker_buy_quote": 415644.57657 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 33.28, "high": 33.49, "low": 32.96, "close": 33.05, "volume": 8905.466, "close_time": 1772251199999, "quote_volume": 296149.08902, "trades": 2135, "taker_buy_base": 4625.142, "taker_buy_quote": 153978.29379 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 33.04, "high": 33.08, "low": 30.57, "close": 31.15, "volume": 81290.282, "close_time": 1772265599999, "quote_volume": 2558867.4021, "trades": 14539, "taker_buy_base": 30477.954, "taker_buy_quote": 959949.74134 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 31.15, "high": 31.31, "low": 30.72, "close": 30.93, "volume": 36619.244, "close_time": 1772279999999, "quote_volume": 1136287.74561, "trades": 7064, "taker_buy_base": 17144.729, "taker_buy_quote": 532167.19378 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 30.95, "high": 32.15, "low": 30.71, "close": 31.76, "volume": 64502.464, "close_time": 1772294399999, "quote_volume": 2040505.10787, "trades": 10269, "taker_buy_base": 34463.228, "taker_buy_quote": 1091632.0836 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 31.75, "high": 32.45, "low": 30.87, "close": 32.12, "volume": 108459.57, "close_time": 1772308799999, "quote_volume": 3399992.69584, "trades": 15186, "taker_buy_base": 56093.716, "taker_buy_quote": 1758661.102 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 32.12, "high": 33.28, "low": 32.04, "close": 32.84, "volume": 48675.995, "close_time": 1772323199999, "quote_volume": 1591616.86136, "trades": 9046, "taker_buy_base": 30113.245, "taker_buy_quote": 983404.9291 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 32.86, "high": 34.54, "low": 32.49, "close": 33.9, "volume": 50162.794, "close_time": 1772337599999, "quote_volume": 1688783.75919, "trades": 16402, "taker_buy_base": 24570.26, "taker_buy_quote": 829530.60979 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 33.91, "high": 34.18, "low": 33.4, "close": 33.8, "volume": 24415.071, "close_time": 1772351999999, "quote_volume": 824768.26197, "trades": 8025, "taker_buy_base": 11941.656, "taker_buy_quote": 403421.37095 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 33.8, "high": 33.94, "low": 32.76, "close": 32.95, "volume": 26176.583, "close_time": 1772366399999, "quote_volume": 868184.57675, "trades": 7953, "taker_buy_base": 11977.528, "taker_buy_quote": 396780.08053 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 32.94, "high": 33.47, "low": 32.19, "close": 32.54, "volume": 101396.947, "close_time": 1772380799999, "quote_volume": 3316910.5313, "trades": 19417, "taker_buy_base": 40149.146, "taker_buy_quote": 1314115.46573 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 32.58, "high": 32.97, "low": 31.61, "close": 31.63, "volume": 35260.036, "close_time": 1772395199999, "quote_volume": 1137898.20819, "trades": 11274, "taker_buy_base": 16137.841, "taker_buy_quote": 519703.77718 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 31.63, "high": 32.29, "low": 31.04, "close": 31.86, "volume": 42349.931, "close_time": 1772409599999, "quote_volume": 1337417.55869, "trades": 7289, "taker_buy_base": 25675.685, "taker_buy_quote": 811307.8697 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 31.87, "high": 32.77, "low": 31.85, "close": 32.5, "volume": 56336.684, "close_time": 1772423999999, "quote_volume": 1830090.33044, "trades": 7826, "taker_buy_base": 24345.751, "taker_buy_quote": 790584.26257 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 32.52, "high": 32.53, "low": 31.44, "close": 31.68, "volume": 16639.428, "close_time": 1772438399999, "quote_volume": 532642.07052, "trades": 4596, "taker_buy_base": 7233.099, "taker_buy_quote": 231695.85194 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 31.67, "high": 32.25, "low": 31.4, "close": 31.95, "volume": 21764.927, "close_time": 1772452799999, "quote_volume": 694962.59571, "trades": 3989, "taker_buy_base": 12009.421, "taker_buy_quote": 383974.03463 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 31.96, "high": 34.36, "low": 31.79, "close": 33.91, "volume": 80060.766, "close_time": 1772467199999, "quote_volume": 2665201.09777, "trades": 13385, "taker_buy_base": 48834.857, "taker_buy_quote": 1630228.20544 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 33.92, "high": 35.16, "low": 33.91, "close": 34.9, "volume": 111962.797, "close_time": 1772481599999, "quote_volume": 3875525.57511, "trades": 23265, "taker_buy_base": 58495.251, "taker_buy_quote": 2025337.08794 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 34.9, "high": 35.24, "low": 34.32, "close": 34.8, "volume": 40326.419, "close_time": 1772495999999, "quote_volume": 1402394.98167, "trades": 11737, "taker_buy_base": 20214.119, "taker_buy_quote": 703736.85941 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 34.8, "high": 34.94, "low": 33.85, "close": 33.94, "volume": 27236.537, "close_time": 1772510399999, "quote_volume": 934814.49607, "trades": 7266, "taker_buy_base": 11255.914, "taker_buy_quote": 386495.35223 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 33.97, "high": 34.51, "low": 33.83, "close": 34.03, "volume": 19215.252, "close_time": 1772524799999, "quote_volume": 655397.02053, "trades": 5641, "taker_buy_base": 10728.247, "taker_buy_quote": 366030.54817 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 34.03, "high": 34.19, "low": 32.89, "close": 33.2, "volume": 25276.648, "close_time": 1772539199999, "quote_volume": 841925.01127, "trades": 6994, "taker_buy_base": 10265.238, "taker_buy_quote": 341843.18761 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 33.2, "high": 33.8, "low": 32.38, "close": 33.1, "volume": 30888.886, "close_time": 1772553599999, "quote_volume": 1021091.0049, "trades": 9980, "taker_buy_base": 13337.725, "taker_buy_quote": 441459.99205 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 33.09, "high": 34.21, "low": 32.8, "close": 33.81, "volume": 36917.709, "close_time": 1772567999999, "quote_volume": 1240296.57725, "trades": 10617, "taker_buy_base": 20596.021, "taker_buy_quote": 693007.39001 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 33.81, "high": 34.38, "low": 33.17, "close": 34.2, "volume": 29285.652, "close_time": 1772582399999, "quote_volume": 992425.02941, "trades": 6499, "taker_buy_base": 12553.278, "taker_buy_quote": 424601.02461 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 34.21, "high": 34.79, "low": 33.61, "close": 33.88, "volume": 44780.501, "close_time": 1772596799999, "quote_volume": 1540867.65848, "trades": 12326, "taker_buy_base": 24027.288, "taker_buy_quote": 826626.10995 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 33.88, "high": 34.95, "low": 33.59, "close": 34.68, "volume": 22239.91, "close_time": 1772611199999, "quote_volume": 759984.7999, "trades": 5998, "taker_buy_base": 12769.311, "taker_buy_quote": 436280.2118 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 34.67, "high": 35.89, "low": 34.25, "close": 34.81, "volume": 76205.267, "close_time": 1772625599999, "quote_volume": 2680448.47034, "trades": 14503, "taker_buy_base": 41612.727, "taker_buy_quote": 1464213.97482 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 34.81, "high": 36.05, "low": 34.54, "close": 36.02, "volume": 66971.068, "close_time": 1772639999999, "quote_volume": 2364885.2949, "trades": 16431, "taker_buy_base": 37027.914, "taker_buy_quote": 1309303.32087 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 36.01, "high": 36.29, "low": 35.13, "close": 36.0, "volume": 71461.386, "close_time": 1772654399999, "quote_volume": 2558171.07307, "trades": 11126, "taker_buy_base": 40121.527, "taker_buy_quote": 1436445.55854 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 35.99, "high": 36.31, "low": 34.76, "close": 35.07, "volume": 28634.015, "close_time": 1772668799999, "quote_volume": 1020344.49033, "trades": 6590, "taker_buy_base": 14761.008, "taker_buy_quote": 526434.11793 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 35.07, "high": 35.48, "low": 34.66, "close": 34.83, "volume": 16578.322, "close_time": 1772683199999, "quote_volume": 580197.96353, "trades": 5079, "taker_buy_base": 8443.775, "taker_buy_quote": 295773.98754 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 34.82, "high": 34.94, "low": 34.25, "close": 34.54, "volume": 20199.496, "close_time": 1772697599999, "quote_volume": 699014.08859, "trades": 4187, "taker_buy_base": 10376.563, "taker_buy_quote": 359052.6549 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 34.54, "high": 35.34, "low": 34.33, "close": 34.86, "volume": 24470.221, "close_time": 1772711999999, "quote_volume": 853638.34009, "trades": 4273, "taker_buy_base": 12177.748, "taker_buy_quote": 425121.8218 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 34.86, "high": 35.28, "low": 34.31, "close": 34.4, "volume": 26908.667, "close_time": 1772726399999, "quote_volume": 934466.94548, "trades": 6072, "taker_buy_base": 11754.116, "taker_buy_quote": 408742.55841 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 34.41, "high": 34.68, "low": 33.68, "close": 34.36, "volume": 25421.291, "close_time": 1772740799999, "quote_volume": 866374.05945, "trades": 5873, "taker_buy_base": 10992.837, "taker_buy_quote": 374452.22043 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 34.38, "high": 34.85, "low": 34.26, "close": 34.3, "volume": 11374.208, "close_time": 1772755199999, "quote_volume": 393431.31093, "trades": 2566, "taker_buy_base": 5460.401, "taker_buy_quote": 189033.22052 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 34.34, "high": 34.8, "low": 34.09, "close": 34.64, "volume": 9284.123, "close_time": 1772769599999, "quote_volume": 320372.99092, "trades": 2220, "taker_buy_base": 3995.932, "taker_buy_quote": 137969.92929 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 34.64, "high": 34.64, "low": 34.01, "close": 34.39, "volume": 11130.283, "close_time": 1772783999999, "quote_volume": 381725.53211, "trades": 2223, "taker_buy_base": 5385.957, "taker_buy_quote": 184802.6874 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 34.39, "high": 34.39, "low": 33.7, "close": 33.73, "volume": 13145.57, "close_time": 1772798399999, "quote_volume": 447656.9452, "trades": 2504, "taker_buy_base": 6221.401, "taker_buy_quote": 211987.37999 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 33.72, "high": 33.88, "low": 32.33, "close": 32.5, "volume": 46292.937, "close_time": 1772812799999, "quote_volume": 1524548.38119, "trades": 10983, "taker_buy_base": 17588.561, "taker_buy_quote": 579629.09529 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 32.5, "high": 32.79, "low": 32.13, "close": 32.5, "volume": 22471.902, "close_time": 1772827199999, "quote_volume": 730252.30859, "trades": 5321, "taker_buy_base": 9938.126, "taker_buy_quote": 322889.91019 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 32.51, "high": 32.74, "low": 32.37, "close": 32.48, "volume": 9118.599, "close_time": 1772841599999, "quote_volume": 296674.39742, "trades": 2459, "taker_buy_base": 3569.331, "taker_buy_quote": 116143.87231 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 32.5, "high": 32.59, "low": 32.08, "close": 32.21, "volume": 13681.836, "close_time": 1772855999999, "quote_volume": 441953.23833, "trades": 1995, "taker_buy_base": 6716.194, "taker_buy_quote": 217127.48097 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 32.24, "high": 32.45, "low": 32.0, "close": 32.4, "volume": 10630.081, "close_time": 1772870399999, "quote_volume": 342777.94427, "trades": 1726, "taker_buy_base": 4586.552, "taker_buy_quote": 148070.95891 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 32.4, "high": 32.89, "low": 32.37, "close": 32.64, "volume": 14517.199, "close_time": 1772884799999, "quote_volume": 474328.30254, "trades": 2109, "taker_buy_base": 6567.799, "taker_buy_quote": 214556.05891 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 32.64, "high": 32.86, "low": 32.31, "close": 32.44, "volume": 12918.296, "close_time": 1772899199999, "quote_volume": 421108.39837, "trades": 2242, "taker_buy_base": 6044.843, "taker_buy_quote": 196930.71798 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 32.43, "high": 32.65, "low": 31.68, "close": 31.85, "volume": 19879.888, "close_time": 1772913599999, "quote_volume": 639106.18364, "trades": 4224, "taker_buy_base": 6239.854, "taker_buy_quote": 200944.81123 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 31.84, "high": 32.17, "low": 31.58, "close": 31.81, "volume": 13269.879, "close_time": 1772927999999, "quote_volume": 423204.48474, "trades": 2596, "taker_buy_base": 5493.206, "taker_buy_quote": 175455.34096 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 31.82, "high": 31.86, "low": 31.1, "close": 31.26, "volume": 23705.735, "close_time": 1772942399999, "quote_volume": 744636.03004, "trades": 5086, "taker_buy_base": 10886.988, "taker_buy_quote": 341871.39731 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 31.26, "high": 31.52, "low": 31.05, "close": 31.29, "volume": 12840.224, "close_time": 1772956799999, "quote_volume": 401698.24657, "trades": 4581, "taker_buy_base": 6075.156, "taker_buy_quote": 190053.26984 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 31.27, "high": 31.81, "low": 31.0, "close": 31.37, "volume": 17251.753, "close_time": 1772971199999, "quote_volume": 541717.22857, "trades": 4621, "taker_buy_base": 9358.755, "taker_buy_quote": 293860.33361 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 31.35, "high": 31.44, "low": 30.7, "close": 30.83, "volume": 30064.683, "close_time": 1772985599999, "quote_volume": 932324.74972, "trades": 6943, "taker_buy_base": 11223.166, "taker_buy_quote": 348690.24689 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 30.85, "high": 31.27, "low": 30.5, "close": 31.11, "volume": 28537.085, "close_time": 1772999999999, "quote_volume": 879227.67134, "trades": 5856, "taker_buy_base": 10923.143, "taker_buy_quote": 337099.73672 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 31.12, "high": 31.24, "low": 30.08, "close": 30.42, "volume": 49666.469, "close_time": 1773014399999, "quote_volume": 1520031.96012, "trades": 8693, "taker_buy_base": 21365.286, "taker_buy_quote": 655908.0279 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 30.42, "high": 31.37, "low": 30.18, "close": 30.89, "volume": 33659.403, "close_time": 1773028799999, "quote_volume": 1035883.14938, "trades": 6199, "taker_buy_base": 20629.272, "taker_buy_quote": 635569.2928 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 30.89, "high": 32.1, "low": 30.8, "close": 31.65, "volume": 46632.549, "close_time": 1773043199999, "quote_volume": 1467338.36502, "trades": 11032, "taker_buy_base": 27332.119, "taker_buy_quote": 858657.65473 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 31.67, "high": 32.35, "low": 31.4, "close": 31.71, "volume": 19310.665, "close_time": 1773057599999, "quote_volume": 616075.41536, "trades": 3709, "taker_buy_base": 10497.628, "taker_buy_quote": 335034.37031 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 31.73, "high": 32.7, "low": 31.73, "close": 32.22, "volume": 35288.184, "close_time": 1773071999999, "quote_volume": 1139022.91006, "trades": 6232, "taker_buy_base": 18147.228, "taker_buy_quote": 585746.36913 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 32.22, "high": 32.94, "low": 31.98, "close": 32.49, "volume": 23688.64, "close_time": 1773086399999, "quote_volume": 766704.23941, "trades": 4470, "taker_buy_base": 12191.584, "taker_buy_quote": 395254.70338 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 32.49, "high": 32.67, "low": 31.97, "close": 32.15, "volume": 17136.159, "close_time": 1773100799999, "quote_volume": 554052.31416, "trades": 3033, "taker_buy_base": 9203.817, "taker_buy_quote": 297710.24478 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 32.1, "high": 33.53, "low": 32.07, "close": 32.81, "volume": 28577.036, "close_time": 1773115199999, "quote_volume": 940869.2084, "trades": 6450, "taker_buy_base": 13594.152, "taker_buy_quote": 447555.24447 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 32.82, "high": 33.23, "low": 32.56, "close": 32.92, "volume": 16709.058, "close_time": 1773129599999, "quote_volume": 549236.35451, "trades": 3452, "taker_buy_base": 7411.422, "taker_buy_quote": 243714.08341 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 32.92, "high": 33.37, "low": 32.8, "close": 33.19, "volume": 22847.317, "close_time": 1773143999999, "quote_volume": 756481.27992, "trades": 4910, "taker_buy_base": 13885.698, "taker_buy_quote": 459775.33106 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 33.14, "high": 33.49, "low": 32.36, "close": 33.28, "volume": 51732.115, "close_time": 1773158399999, "quote_volume": 1705817.31512, "trades": 9719, "taker_buy_base": 25556.431, "taker_buy_quote": 843055.91105 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 33.28, "high": 33.42, "low": 32.14, "close": 32.33, "volume": 25097.216, "close_time": 1773172799999, "quote_volume": 822632.2611, "trades": 5225, "taker_buy_base": 10616.906, "taker_buy_quote": 348453.65808 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 32.32, "high": 32.72, "low": 32.04, "close": 32.34, "volume": 13685.354, "close_time": 1773187199999, "quote_volume": 442797.59301, "trades": 2291, "taker_buy_base": 6035.799, "taker_buy_quote": 195517.77904 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 32.35, "high": 32.42, "low": 31.86, "close": 31.98, "volume": 15424.146, "close_time": 1773201599999, "quote_volume": 494959.80933, "trades": 2370, "taker_buy_base": 6253.778, "taker_buy_quote": 200862.90071 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 31.97, "high": 32.24, "low": 31.66, "close": 31.98, "volume": 14721.157, "close_time": 1773215999999, "quote_volume": 470719.25499, "trades": 2694, "taker_buy_base": 7377.894, "taker_buy_quote": 235851.0825 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 31.97, "high": 32.18, "low": 31.72, "close": 31.74, "volume": 19946.035, "close_time": 1773230399999, "quote_volume": 638053.40185, "trades": 3665, "taker_buy_base": 9318.248, "taker_buy_quote": 298179.51855 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 31.76, "high": 32.71, "low": 31.68, "close": 32.25, "volume": 35139.228, "close_time": 1773244799999, "quote_volume": 1134659.53167, "trades": 6816, "taker_buy_base": 19488.238, "taker_buy_quote": 629224.78654 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 32.18, "high": 32.67, "low": 32.05, "close": 32.57, "volume": 10009.186, "close_time": 1773259199999, "quote_volume": 324290.15084, "trades": 3026, "taker_buy_base": 4275.791, "taker_buy_quote": 138547.7291 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 32.54, "high": 32.8, "low": 32.33, "close": 32.45, "volume": 7876.651, "close_time": 1773273599999, "quote_volume": 256484.55966, "trades": 2192, "taker_buy_base": 3975.45, "taker_buy_quote": 129409.98744 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 32.45, "high": 32.83, "low": 32.05, "close": 32.14, "volume": 17742.02, "close_time": 1773287999999, "quote_volume": 575325.69912, "trades": 2654, "taker_buy_base": 9503.36, "taker_buy_quote": 308279.99023 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 32.13, "high": 32.4, "low": 31.9, "close": 32.36, "volume": 12748.082, "close_time": 1773302399999, "quote_volume": 409374.2591, "trades": 2376, "taker_buy_base": 6725.616, "taker_buy_quote": 216169.18168 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 32.37, "high": 32.98, "low": 32.27, "close": 32.61, "volume": 17077.917, "close_time": 1773316799999, "quote_volume": 557132.91738, "trades": 3602, "taker_buy_base": 7128.586, "taker_buy_quote": 232605.81638 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 32.63, "high": 33.0, "low": 32.05, "close": 32.7, "volume": 21737.032, "close_time": 1773331199999, "quote_volume": 708298.44427, "trades": 3984, "taker_buy_base": 11764.348, "taker_buy_quote": 383685.02245 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 32.69, "high": 32.94, "low": 32.48, "close": 32.73, "volume": 21029.793, "close_time": 1773345599999, "quote_volume": 687560.91324, "trades": 3728, "taker_buy_base": 7413.122, "taker_buy_quote": 242280.5116 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 32.73, "high": 32.95, "low": 32.45, "close": 32.88, "volume": 12105.876, "close_time": 1773359999999, "quote_volume": 395726.28014, "trades": 2387, "taker_buy_base": 6427.408, "taker_buy_quote": 210369.85614 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 32.89, "high": 33.79, "low": 32.81, "close": 33.75, "volume": 43989.739, "close_time": 1773374399999, "quote_volume": 1466123.15259, "trades": 6632, "taker_buy_base": 26407.256, "taker_buy_quote": 879579.90819 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 33.68, "high": 33.85, "low": 33.21, "close": 33.29, "volume": 29539.83, "close_time": 1773388799999, "quote_volume": 991189.77323, "trades": 4633, "taker_buy_base": 16724.613, "taker_buy_quote": 561658.47142 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 33.29, "high": 33.68, "low": 33.09, "close": 33.38, "volume": 20154.523, "close_time": 1773403199999, "quote_volume": 672904.21769, "trades": 4921, "taker_buy_base": 9765.223, "taker_buy_quote": 326076.42594 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 33.39, "high": 34.2, "low": 32.91, "close": 33.02, "volume": 84125.861, "close_time": 1773417599999, "quote_volume": 2819368.14148, "trades": 12837, "taker_buy_base": 44270.254, "taker_buy_quote": 1486169.77274 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 33.02, "high": 33.28, "low": 32.5, "close": 32.54, "volume": 33886.481, "close_time": 1773431999999, "quote_volume": 1115018.10592, "trades": 6203, "taker_buy_base": 18645.979, "taker_buy_quote": 613897.79253 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 32.56, "high": 32.77, "low": 32.09, "close": 32.35, "volume": 19433.694, "close_time": 1773446399999, "quote_volume": 630579.48692, "trades": 3701, "taker_buy_base": 8455.494, "taker_buy_quote": 274694.6064 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 32.34, "high": 32.94, "low": 32.22, "close": 32.86, "volume": 13070.939, "close_time": 1773460799999, "quote_volume": 425895.71465, "trades": 2197, "taker_buy_base": 6293.626, "taker_buy_quote": 205003.30239 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 32.86, "high": 33.31, "low": 32.25, "close": 32.48, "volume": 26739.563, "close_time": 1773475199999, "quote_volume": 877190.20436, "trades": 4599, "taker_buy_base": 13719.984, "taker_buy_quote": 450313.29837 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 32.47, "high": 32.69, "low": 32.21, "close": 32.62, "volume": 9925.795, "close_time": 1773489599999, "quote_volume": 321261.30625, "trades": 2097, "taker_buy_base": 4760.628, "taker_buy_quote": 154208.73285 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 32.61, "high": 32.76, "low": 32.26, "close": 32.42, "volume": 12822.48, "close_time": 1773503999999, "quote_volume": 416870.64127, "trades": 2436, "taker_buy_base": 5913.503, "taker_buy_quote": 192386.11817 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 32.42, "high": 32.68, "low": 32.28, "close": 32.37, "volume": 8054.579, "close_time": 1773518399999, "quote_volume": 261743.32128, "trades": 1654, "taker_buy_base": 3637.274, "taker_buy_quote": 118303.82752 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 32.36, "high": 32.68, "low": 32.25, "close": 32.68, "volume": 9692.978, "close_time": 1773532799999, "quote_volume": 314266.16375, "trades": 2363, "taker_buy_base": 5019.143, "taker_buy_quote": 162886.72243 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 32.67, "high": 33.05, "low": 32.36, "close": 32.85, "volume": 14866.406, "close_time": 1773547199999, "quote_volume": 486269.85526, "trades": 3101, "taker_buy_base": 7385.519, "taker_buy_quote": 241790.35099 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 32.85, "high": 34.06, "low": 32.72, "close": 33.65, "volume": 50278.704, "close_time": 1773561599999, "quote_volume": 1691276.49683, "trades": 9778, "taker_buy_base": 26417.134, "taker_buy_quote": 888801.26558 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 33.65, "high": 33.88, "low": 33.27, "close": 33.58, "volume": 23443.256, "close_time": 1773575999999, "quote_volume": 786995.88297, "trades": 4931, "taker_buy_base": 10858.997, "taker_buy_quote": 364804.39544 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 33.57, "high": 33.87, "low": 33.04, "close": 33.36, "volume": 26951.249, "close_time": 1773590399999, "quote_volume": 900429.64081, "trades": 5568, "taker_buy_base": 14319.364, "taker_buy_quote": 478478.1761 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 33.33, "high": 33.79, "low": 33.28, "close": 33.33, "volume": 20170.854, "close_time": 1773604799999, "quote_volume": 675183.48118, "trades": 4043, "taker_buy_base": 8874.483, "taker_buy_quote": 297160.49756 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 33.33, "high": 34.16, "low": 33.18, "close": 33.82, "volume": 30145.908, "close_time": 1773619199999, "quote_volume": 1019123.88251, "trades": 5408, "taker_buy_base": 16049.86, "taker_buy_quote": 542667.43688 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 33.83, "high": 34.5, "low": 33.65, "close": 34.23, "volume": 25878.22, "close_time": 1773633599999, "quote_volume": 879516.22641, "trades": 4009, "taker_buy_base": 11826.131, "taker_buy_quote": 402074.87045 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 34.24, "high": 35.47, "low": 34.24, "close": 34.74, "volume": 59937.744, "close_time": 1773647999999, "quote_volume": 2090148.78463, "trades": 10965, "taker_buy_base": 34123.326, "taker_buy_quote": 1190985.90196 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 34.74, "high": 34.88, "low": 34.02, "close": 34.4, "volume": 28393.037, "close_time": 1773662399999, "quote_volume": 978489.82393, "trades": 5271, "taker_buy_base": 13316.073, "taker_buy_quote": 458993.33708 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 34.4, "high": 34.87, "low": 34.05, "close": 34.17, "volume": 40540.622, "close_time": 1773676799999, "quote_volume": 1395851.98032, "trades": 5844, "taker_buy_base": 15633.358, "taker_buy_quote": 538488.9156 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 34.17, "high": 36.18, "low": 34.15, "close": 35.33, "volume": 96944.886, "close_time": 1773691199999, "quote_volume": 3426404.47442, "trades": 18018, "taker_buy_base": 45014.218, "taker_buy_quote": 1590954.72467 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 35.35, "high": 37.05, "low": 35.34, "close": 35.93, "volume": 146071.642, "close_time": 1773705599999, "quote_volume": 5291179.69792, "trades": 28109, "taker_buy_base": 74545.616, "taker_buy_quote": 2703663.41499 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 35.93, "high": 36.37, "low": 35.08, "close": 35.34, "volume": 50149.179, "close_time": 1773719999999, "quote_volume": 1795752.54949, "trades": 9331, "taker_buy_base": 23831.272, "taker_buy_quote": 853845.15091 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 35.3, "high": 35.63, "low": 34.35, "close": 35.16, "volume": 55083.63, "close_time": 1773734399999, "quote_volume": 1927617.06875, "trades": 9714, "taker_buy_base": 26088.696, "taker_buy_quote": 913340.38572 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 35.16, "high": 35.64, "low": 35.09, "close": 35.14, "volume": 26158.893, "close_time": 1773748799999, "quote_volume": 923704.25495, "trades": 6984, "taker_buy_base": 13049.395, "taker_buy_quote": 461056.8532 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 35.15, "high": 35.29, "low": 34.48, "close": 35.2, "volume": 48611.156, "close_time": 1773763199999, "quote_volume": 1697527.10575, "trades": 7827, "taker_buy_base": 20276.296, "taker_buy_quote": 708094.41614 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 35.19, "high": 35.7, "low": 34.77, "close": 35.04, "volume": 55099.438, "close_time": 1773777599999, "quote_volume": 1940689.97838, "trades": 12347, "taker_buy_base": 24853.871, "taker_buy_quote": 877120.07025 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 35.04, "high": 35.87, "low": 34.98, "close": 35.25, "volume": 30373.52, "close_time": 1773791999999, "quote_volume": 1077586.57252, "trades": 4010, "taker_buy_base": 10905.356, "taker_buy_quote": 387123.16456 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 35.25, "high": 35.85, "low": 34.87, "close": 35.6, "volume": 31889.977, "close_time": 1773806399999, "quote_volume": 1129712.74523, "trades": 5406, "taker_buy_base": 13837.384, "taker_buy_quote": 490540.27636 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 35.61, "high": 35.81, "low": 35.14, "close": 35.34, "volume": 25789.553, "close_time": 1773820799999, "quote_volume": 916025.47029, "trades": 4926, "taker_buy_base": 9486.757, "taker_buy_quote": 336765.09475 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 35.35, "high": 35.69, "low": 33.71, "close": 34.06, "volume": 53844.726, "close_time": 1773835199999, "quote_volume": 1869187.25406, "trades": 9144, "taker_buy_base": 22412.579, "taker_buy_quote": 776465.96867 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 34.06, "high": 34.06, "low": 32.39, "close": 32.8, "volume": 62306.164, "close_time": 1773849599999, "quote_volume": 2068091.10283, "trades": 12025, "taker_buy_base": 27638.257, "taker_buy_quote": 917990.59577 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 32.77, "high": 32.97, "low": 32.0, "close": 32.44, "volume": 41987.969, "close_time": 1773863999999, "quote_volume": 1363342.78243, "trades": 8629, "taker_buy_base": 18678.747, "taker_buy_quote": 607077.54739 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 32.44, "high": 32.85, "low": 32.11, "close": 32.61, "volume": 17645.898, "close_time": 1773878399999, "quote_volume": 574256.43624, "trades": 3751, "taker_buy_base": 7311.942, "taker_buy_quote": 238172.00534 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 32.61, "high": 32.88, "low": 32.32, "close": 32.56, "volume": 14256.189, "close_time": 1773892799999, "quote_volume": 464028.61929, "trades": 2916, "taker_buy_base": 8050.956, "taker_buy_quote": 261963.1404 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 32.54, "high": 32.57, "low": 31.57, "close": 31.81, "volume": 33114.154, "close_time": 1773907199999, "quote_volume": 1059652.17437, "trades": 5098, "taker_buy_base": 13912.531, "taker_buy_quote": 445117.99195 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 31.8, "high": 32.14, "low": 31.68, "close": 31.79, "volume": 29088.58, "close_time": 1773921599999, "quote_volume": 926801.91312, "trades": 3775, "taker_buy_base": 8736.368, "taker_buy_quote": 278429.91549 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 31.78, "high": 31.82, "low": 31.14, "close": 31.39, "volume": 32337.468, "close_time": 1773935999999, "quote_volume": 1017535.75267, "trades": 6623, "taker_buy_base": 18157.72, "taker_buy_quote": 571775.79872 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 31.36, "high": 31.66, "low": 31.13, "close": 31.42, "volume": 23118.081, "close_time": 1773950399999, "quote_volume": 726008.08928, "trades": 4222, "taker_buy_base": 12678.216, "taker_buy_quote": 398424.42313 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 31.4, "high": 31.82, "low": 31.25, "close": 31.37, "volume": 17163.8, "close_time": 1773964799999, "quote_volume": 541449.97765, "trades": 2728, "taker_buy_base": 8889.193, "taker_buy_quote": 280362.25479 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 31.38, "high": 32.17, "low": 31.33, "close": 31.75, "volume": 74977.593, "close_time": 1773979199999, "quote_volume": 2381698.10068, "trades": 13108, "taker_buy_base": 43493.779, "taker_buy_quote": 1382038.19434 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 31.76, "high": 32.02, "low": 31.48, "close": 31.83, "volume": 22742.717, "close_time": 1773993599999, "quote_volume": 722737.5397, "trades": 3036, "taker_buy_base": 12628.538, "taker_buy_quote": 401143.95677 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 31.81, "high": 32.12, "low": 31.69, "close": 31.78, "volume": 14469.304, "close_time": 1774007999999, "quote_volume": 461768.5798, "trades": 3039, "taker_buy_base": 8068.586, "taker_buy_quote": 257593.99692 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 31.85, "high": 31.89, "low": 31.38, "close": 31.64, "volume": 15178.165, "close_time": 1774022399999, "quote_volume": 480041.4008, "trades": 3890, "taker_buy_base": 6761.965, "taker_buy_quote": 214079.63505 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 31.65, "high": 31.99, "low": 31.38, "close": 31.73, "volume": 16380.446, "close_time": 1774036799999, "quote_volume": 519290.44126, "trades": 3675, "taker_buy_base": 9550.507, "taker_buy_quote": 302898.25054 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 31.73, "high": 32.27, "low": 31.44, "close": 32.04, "volume": 32022.147, "close_time": 1774051199999, "quote_volume": 1024302.03803, "trades": 3406, "taker_buy_base": 23810.407, "taker_buy_quote": 761598.65398 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 32.05, "high": 32.37, "low": 31.96, "close": 32.19, "volume": 10561.357, "close_time": 1774065599999, "quote_volume": 339970.90194, "trades": 4166, "taker_buy_base": 5478.989, "taker_buy_quote": 176420.80234 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 32.18, "high": 32.35, "low": 32.0, "close": 32.13, "volume": 10286.889, "close_time": 1774079999999, "quote_volume": 331013.71126, "trades": 3720, "taker_buy_base": 4714.274, "taker_buy_quote": 151743.72754 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 32.12, "high": 32.96, "low": 32.06, "close": 32.73, "volume": 27339.983, "close_time": 1774094399999, "quote_volume": 889600.02133, "trades": 5002, "taker_buy_base": 16379.689, "taker_buy_quote": 532904.6172 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 32.76, "high": 33.36, "low": 32.46, "close": 33.19, "volume": 38361.59, "close_time": 1774108799999, "quote_volume": 1264216.76755, "trades": 7265, "taker_buy_base": 19316.141, "taker_buy_quote": 637204.23354 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 33.19, "high": 33.39, "low": 32.6, "close": 32.76, "volume": 23134.385, "close_time": 1774123199999, "quote_volume": 761777.94451, "trades": 4327, "taker_buy_base": 10142.505, "taker_buy_quote": 334374.51563 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 32.76, "high": 32.89, "low": 31.11, "close": 31.4, "volume": 27288.935, "close_time": 1774137599999, "quote_volume": 876871.57623, "trades": 6017, "taker_buy_base": 10462.283, "taker_buy_quote": 335444.00163 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 31.41, "high": 31.78, "low": 30.81, "close": 31.46, "volume": 25267.513, "close_time": 1774151999999, "quote_volume": 792092.17929, "trades": 5848, "taker_buy_base": 12311.328, "taker_buy_quote": 385952.5748 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 31.46, "high": 31.6, "low": 31.14, "close": 31.16, "volume": 13992.024, "close_time": 1774166399999, "quote_volume": 438946.7364, "trades": 3540, "taker_buy_base": 6259.656, "taker_buy_quote": 196334.4733 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 31.15, "high": 31.48, "low": 31.0, "close": 31.25, "volume": 13103.417, "close_time": 1774180799999, "quote_volume": 409193.33539, "trades": 2830, "taker_buy_base": 5878.668, "taker_buy_quote": 183700.00134 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 31.26, "high": 32.67, "low": 31.22, "close": 32.27, "volume": 54193.051, "close_time": 1774195199999, "quote_volume": 1739740.98027, "trades": 11241, "taker_buy_base": 32332.158, "taker_buy_quote": 1037381.91327 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 32.25, "high": 32.25, "low": 31.59, "close": 31.75, "volume": 17718.812, "close_time": 1774209599999, "quote_volume": 565685.04121, "trades": 3280, "taker_buy_base": 8950.945, "taker_buy_quote": 285744.98638 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 31.74, "high": 32.58, "low": 31.11, "close": 32.19, "volume": 48681.187, "close_time": 1774223999999, "quote_volume": 1559020.52442, "trades": 11739, "taker_buy_base": 29598.781, "taker_buy_quote": 948888.00548 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 32.17, "high": 33.07, "low": 32.12, "close": 32.82, "volume": 35238.344, "close_time": 1774238399999, "quote_volume": 1150019.27181, "trades": 7174, "taker_buy_base": 17947.125, "taker_buy_quote": 585451.23251 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 32.83, "high": 34.39, "low": 32.81, "close": 33.05, "volume": 75320.927, "close_time": 1774252799999, "quote_volume": 2528324.84904, "trades": 10776, "taker_buy_base": 38818.99, "taker_buy_quote": 1304227.35545 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 33.06, "high": 34.59, "low": 32.73, "close": 33.98, "volume": 70604.235, "close_time": 1774267199999, "quote_volume": 2375179.81432, "trades": 13463, "taker_buy_base": 36866.246, "taker_buy_quote": 1239347.3655 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 34.0, "high": 34.9, "low": 33.75, "close": 33.97, "volume": 67361.208, "close_time": 1774281599999, "quote_volume": 2311070.26685, "trades": 15837, "taker_buy_base": 35984.298, "taker_buy_quote": 1235243.0234 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 33.96, "high": 34.72, "low": 33.65, "close": 34.08, "volume": 30357.051, "close_time": 1774295999999, "quote_volume": 1039474.7703, "trades": 9515, "taker_buy_base": 14476.387, "taker_buy_quote": 495833.33429 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 34.1, "high": 34.54, "low": 33.94, "close": 34.51, "volume": 21599.098, "close_time": 1774310399999, "quote_volume": 739624.90198, "trades": 4683, "taker_buy_base": 11412.276, "taker_buy_quote": 391091.03934 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 34.52, "high": 34.86, "low": 34.18, "close": 34.84, "volume": 14231.254, "close_time": 1774324799999, "quote_volume": 490981.52338, "trades": 3681, "taker_buy_base": 6017.287, "taker_buy_quote": 207721.04574 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 34.83, "high": 35.1, "low": 33.8, "close": 34.13, "volume": 33392.407, "close_time": 1774339199999, "quote_volume": 1147763.98175, "trades": 6138, "taker_buy_base": 17205.361, "taker_buy_quote": 591727.71397 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 34.12, "high": 34.57, "low": 34.01, "close": 34.25, "volume": 24114.002, "close_time": 1774353599999, "quote_volume": 828688.12716, "trades": 5529, "taker_buy_base": 13211.039, "taker_buy_quote": 454242.51036 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 34.25, "high": 34.3, "low": 33.46, "close": 33.97, "volume": 30605.082, "close_time": 1774367999999, "quote_volume": 1037153.40201, "trades": 6055, "taker_buy_base": 15436.314, "taker_buy_quote": 523452.03477 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 33.97, "high": 34.32, "low": 33.84, "close": 33.95, "volume": 20606.345, "close_time": 1774382399999, "quote_volume": 701478.44345, "trades": 4777, "taker_buy_base": 10733.337, "taker_buy_quote": 365582.01352 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 33.97, "high": 34.71, "low": 33.97, "close": 34.36, "volume": 50916.926, "close_time": 1774396799999, "quote_volume": 1750069.95301, "trades": 8676, "taker_buy_base": 33175.477, "taker_buy_quote": 1141036.79061 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 34.34, "high": 35.0, "low": 34.31, "close": 34.64, "volume": 20456.112, "close_time": 1774411199999, "quote_volume": 709842.72286, "trades": 5049, "taker_buy_base": 9358.302, "taker_buy_quote": 324572.12821 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 34.63, "high": 34.79, "low": 34.07, "close": 34.13, "volume": 16996.97, "close_time": 1774425599999, "quote_volume": 583944.26303, "trades": 3522, "taker_buy_base": 7972.579, "taker_buy_quote": 274010.74129 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 34.12, "high": 34.46, "low": 34.04, "close": 34.25, "volume": 16338.103, "close_time": 1774439999999, "quote_volume": 559865.13051, "trades": 3064, "taker_buy_base": 9120.902, "taker_buy_quote": 312679.20696 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 34.24, "high": 34.36, "low": 33.82, "close": 33.93, "volume": 21961.781, "close_time": 1774454399999, "quote_volume": 747101.90507, "trades": 3355, "taker_buy_base": 8850.219, "taker_buy_quote": 301380.0036 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 33.93, "high": 34.25, "low": 33.78, "close": 33.85, "volume": 13827.993, "close_time": 1774468799999, "quote_volume": 470699.40419, "trades": 2223, "taker_buy_base": 8047.319, "taker_buy_quote": 274139.0914 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 33.87, "high": 34.16, "low": 33.64, "close": 34.13, "volume": 12141.579, "close_time": 1774483199999, "quote_volume": 411033.33391, "trades": 2525, "taker_buy_base": 6800.884, "taker_buy_quote": 230519.10802 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 34.13, "high": 34.41, "low": 33.91, "close": 34.01, "volume": 10033.208, "close_time": 1774497599999, "quote_volume": 343060.7992, "trades": 3268, "taker_buy_base": 5035.469, "taker_buy_quote": 172380.18608 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 34.0, "high": 34.05, "low": 33.14, "close": 33.28, "volume": 15110.766, "close_time": 1774511999999, "quote_volume": 506329.84306, "trades": 2609, "taker_buy_base": 6071.187, "taker_buy_quote": 203350.28151 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 33.28, "high": 33.3, "low": 32.65, "close": 32.69, "volume": 18629.248, "close_time": 1774526399999, "quote_volume": 612907.40741, "trades": 3566, "taker_buy_base": 8397.793, "taker_buy_quote": 276140.39035 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 32.69, "high": 33.25, "low": 32.52, "close": 32.6, "volume": 14931.535, "close_time": 1774540799999, "quote_volume": 490783.32609, "trades": 2882, "taker_buy_base": 6659.88, "taker_buy_quote": 218846.77161 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 32.63, "high": 32.77, "low": 32.01, "close": 32.11, "volume": 16798.703, "close_time": 1774555199999, "quote_volume": 544241.01968, "trades": 3180, "taker_buy_base": 7184.663, "taker_buy_quote": 232884.0463 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 32.13, "high": 32.72, "low": 32.0, "close": 32.31, "volume": 11641.321, "close_time": 1774569599999, "quote_volume": 377281.1987, "trades": 2988, "taker_buy_base": 5044.651, "taker_buy_quote": 163615.61318 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 32.31, "high": 32.76, "low": 32.26, "close": 32.5, "volume": 9585.122, "close_time": 1774583999999, "quote_volume": 312425.94094, "trades": 1800, "taker_buy_base": 5291.785, "taker_buy_quote": 172504.15433 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 32.51, "high": 32.87, "low": 32.16, "close": 32.81, "volume": 9074.619, "close_time": 1774598399999, "quote_volume": 296102.34976, "trades": 2064, "taker_buy_base": 4949.542, "taker_buy_quote": 161582.46059 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 32.81, "high": 32.88, "low": 31.5, "close": 31.95, "volume": 27919.995, "close_time": 1774612799999, "quote_volume": 893004.50648, "trades": 6703, "taker_buy_base": 11957.866, "taker_buy_quote": 382063.32325 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 31.94, "high": 32.27, "low": 31.6, "close": 31.86, "volume": 16330.435, "close_time": 1774627199999, "quote_volume": 520822.39783, "trades": 4749, "taker_buy_base": 7173.097, "taker_buy_quote": 228764.2824 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 31.87, "high": 31.97, "low": 31.53, "close": 31.93, "volume": 12765.021, "close_time": 1774641599999, "quote_volume": 404928.01785, "trades": 2678, "taker_buy_base": 5836.644, "taker_buy_quote": 185110.02598 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 31.93, "high": 31.97, "low": 31.4, "close": 31.65, "volume": 11546.347, "close_time": 1774655999999, "quote_volume": 365315.56171, "trades": 2939, "taker_buy_base": 5007.554, "taker_buy_quote": 158528.96769 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 31.65, "high": 31.73, "low": 31.14, "close": 31.31, "volume": 12266.041, "close_time": 1774670399999, "quote_volume": 384333.10061, "trades": 2766, "taker_buy_base": 4523.862, "taker_buy_quote": 141788.12218 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 31.31, "high": 31.91, "low": 31.16, "close": 31.9, "volume": 11893.959, "close_time": 1774684799999, "quote_volume": 374996.7789, "trades": 1932, "taker_buy_base": 7402.859, "taker_buy_quote": 233502.77573 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 31.9, "high": 31.97, "low": 31.61, "close": 31.88, "volume": 11670.261, "close_time": 1774699199999, "quote_volume": 370333.82038, "trades": 2579, "taker_buy_base": 5951.931, "taker_buy_quote": 188847.95876 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 31.88, "high": 32.57, "low": 31.75, "close": 32.27, "volume": 15929.319, "close_time": 1774713599999, "quote_volume": 512128.98531, "trades": 2968, "taker_buy_base": 8864.006, "taker_buy_quote": 284967.96766 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 32.3, "high": 32.69, "low": 32.2, "close": 32.28, "volume": 8335.591, "close_time": 1774727999999, "quote_volume": 270115.27391, "trades": 2108, "taker_buy_base": 3951.093, "taker_buy_quote": 128009.87669 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 32.29, "high": 32.4, "low": 31.64, "close": 31.71, "volume": 8334.465, "close_time": 1774742399999, "quote_volume": 266408.97629, "trades": 1501, "taker_buy_base": 3997.268, "taker_buy_quote": 127947.08008 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 31.7, "high": 32.37, "low": 31.55, "close": 32.22, "volume": 8872.247, "close_time": 1774756799999, "quote_volume": 283053.77864, "trades": 1882, "taker_buy_base": 5088.708, "taker_buy_quote": 162391.86507 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 32.23, "high": 32.3, "low": 31.76, "close": 31.84, "volume": 8268.473, "close_time": 1774771199999, "quote_volume": 265633.22778, "trades": 1432, "taker_buy_base": 4323.652, "taker_buy_quote": 139015.27711 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 31.83, "high": 31.99, "low": 31.61, "close": 31.89, "volume": 8721.959, "close_time": 1774785599999, "quote_volume": 277519.52726, "trades": 2044, "taker_buy_base": 4036.282, "taker_buy_quote": 128588.96994 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 31.89, "high": 31.93, "low": 31.55, "close": 31.68, "volume": 8087.964, "close_time": 1774799999999, "quote_volume": 256353.72217, "trades": 1979, "taker_buy_base": 2935.732, "taker_buy_quote": 93115.0615 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 31.67, "high": 31.86, "low": 31.55, "close": 31.59, "volume": 7553.5, "close_time": 1774814399999, "quote_volume": 239483.39709, "trades": 1949, "taker_buy_base": 4144.534, "taker_buy_quote": 131410.18329 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 31.6, "high": 32.25, "low": 30.82, "close": 31.81, "volume": 24857.074, "close_time": 1774828799999, "quote_volume": 784656.2595, "trades": 4983, "taker_buy_base": 10814.377, "taker_buy_quote": 343154.532 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 31.85, "high": 32.64, "low": 31.79, "close": 32.42, "volume": 19081.28, "close_time": 1774843199999, "quote_volume": 616557.1497, "trades": 3756, "taker_buy_base": 7739.387, "taker_buy_quote": 250222.78303 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 32.43, "high": 32.8, "low": 32.27, "close": 32.72, "volume": 21804.082, "close_time": 1774857599999, "quote_volume": 708950.85837, "trades": 4121, "taker_buy_base": 12254.695, "taker_buy_quote": 398362.75148 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 32.73, "high": 33.03, "low": 32.55, "close": 32.75, "volume": 26840.445, "close_time": 1774871999999, "quote_volume": 879590.83376, "trades": 4516, "taker_buy_base": 18592.475, "taker_buy_quote": 609646.69061 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 32.74, "high": 32.84, "low": 32.29, "close": 32.47, "volume": 12955.962, "close_time": 1774886399999, "quote_volume": 421662.0556, "trades": 3112, "taker_buy_base": 7281.031, "taker_buy_quote": 236903.08972 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 32.45, "high": 32.5, "low": 31.65, "close": 31.84, "volume": 9157.673, "close_time": 1774900799999, "quote_volume": 293343.0107, "trades": 2843, "taker_buy_base": 5133.701, "taker_buy_quote": 164243.02018 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 31.84, "high": 32.59, "low": 31.71, "close": 32.06, "volume": 31226.379, "close_time": 1774915199999, "quote_volume": 1008391.83148, "trades": 5345, "taker_buy_base": 18727.996, "taker_buy_quote": 604903.71887 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 32.07, "high": 33.33, "low": 31.99, "close": 32.76, "volume": 22816.314, "close_time": 1774929599999, "quote_volume": 748988.22239, "trades": 5333, "taker_buy_base": 10949.93, "taker_buy_quote": 359152.29958 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 32.77, "high": 32.94, "low": 32.08, "close": 32.21, "volume": 29065.832, "close_time": 1774943999999, "quote_volume": 939600.45778, "trades": 3345, "taker_buy_base": 7013.351, "taker_buy_quote": 227237.039 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 32.22, "high": 32.86, "low": 31.73, "close": 32.82, "volume": 43576.139, "close_time": 1774958399999, "quote_volume": 1403671.69301, "trades": 6062, "taker_buy_base": 20150.675, "taker_buy_quote": 649920.82073 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 32.82, "high": 33.25, "low": 32.15, "close": 32.38, "volume": 93131.528, "close_time": 1774972799999, "quote_volume": 3053913.30113, "trades": 13938, "taker_buy_base": 38145.619, "taker_buy_quote": 1250832.27872 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 32.36, "high": 33.09, "low": 32.35, "close": 32.73, "volume": 31814.474, "close_time": 1774987199999, "quote_volume": 1042471.30806, "trades": 6289, "taker_buy_base": 15702.059, "taker_buy_quote": 514840.35296 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 32.73, "high": 32.79, "low": 32.16, "close": 32.71, "volume": 16483.536, "close_time": 1775001599999, "quote_volume": 535898.28394, "trades": 3477, "taker_buy_base": 7695.522, "taker_buy_quote": 250437.41907 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 32.69, "high": 32.93, "low": 32.52, "close": 32.82, "volume": 18155.355, "close_time": 1775015999999, "quote_volume": 594762.62817, "trades": 3189, "taker_buy_base": 8242.627, "taker_buy_quote": 270094.39813 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 32.8, "high": 33.15, "low": 32.6, "close": 32.72, "volume": 24172.833, "close_time": 1775030399999, "quote_volume": 794209.39147, "trades": 5096, "taker_buy_base": 12998.753, "taker_buy_quote": 427249.51094 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 32.74, "high": 32.78, "low": 32.26, "close": 32.48, "volume": 19872.026, "close_time": 1775044799999, "quote_volume": 646134.87255, "trades": 3777, "taker_buy_base": 8798.281, "taker_buy_quote": 285918.51448 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 32.46, "high": 32.7, "low": 31.77, "close": 32.22, "volume": 28475.358, "close_time": 1775059199999, "quote_volume": 916165.36865, "trades": 4966, "taker_buy_base": 12128.647, "taker_buy_quote": 390555.72663 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 32.22, "high": 32.64, "low": 32.02, "close": 32.21, "volume": 24483.974, "close_time": 1775073599999, "quote_volume": 788915.84401, "trades": 3632, "taker_buy_base": 10738.56, "taker_buy_quote": 346143.92613 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 32.22, "high": 32.24, "low": 31.55, "close": 31.65, "volume": 28463.566, "close_time": 1775087999999, "quote_volume": 909898.72191, "trades": 3869, "taker_buy_base": 15509.5, "taker_buy_quote": 496524.75764 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 31.68, "high": 31.99, "low": 29.88, "close": 30.15, "volume": 69993.572, "close_time": 1775102399999, "quote_volume": 2155426.7125, "trades": 15581, "taker_buy_base": 27008.014, "taker_buy_quote": 832497.58028 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 30.15, "high": 30.43, "low": 29.31, "close": 30.39, "volume": 81921.551, "close_time": 1775116799999, "quote_volume": 2448732.97189, "trades": 19951, "taker_buy_base": 43640.018, "taker_buy_quote": 1306890.84551 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 30.39, "high": 30.45, "low": 29.57, "close": 29.75, "volume": 48211.186, "close_time": 1775131199999, "quote_volume": 1446066.32788, "trades": 8071, "taker_buy_base": 27713.792, "taker_buy_quote": 831497.48047 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 29.73, "high": 30.35, "low": 29.51, "close": 30.13, "volume": 38987.14, "close_time": 1775145599999, "quote_volume": 1165248.24356, "trades": 5033, "taker_buy_base": 18585.474, "taker_buy_quote": 555145.06495 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 30.12, "high": 30.46, "low": 30.0, "close": 30.18, "volume": 16202.027, "close_time": 1775159999999, "quote_volume": 489436.49397, "trades": 3191, "taker_buy_base": 8934.116, "taker_buy_quote": 269983.15645 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 30.2, "high": 30.48, "low": 30.04, "close": 30.16, "volume": 11770.926, "close_time": 1775174399999, "quote_volume": 355567.5159, "trades": 2015, "taker_buy_base": 5763.788, "taker_buy_quote": 174155.07339 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 30.16, "high": 30.32, "low": 29.77, "close": 30.29, "volume": 14417.509, "close_time": 1775188799999, "quote_volume": 432405.81051, "trades": 1934, "taker_buy_base": 6900.098, "taker_buy_quote": 207007.51409 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 30.29, "high": 30.6, "low": 30.25, "close": 30.36, "volume": 8942.202, "close_time": 1775203199999, "quote_volume": 271916.01551, "trades": 1925, "taker_buy_base": 3796.222, "taker_buy_quote": 115465.77912 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 30.36, "high": 30.52, "low": 30.34, "close": 30.43, "volume": 12254.842, "close_time": 1775217599999, "quote_volume": 372833.92751, "trades": 2773, "taker_buy_base": 6714.21, "taker_buy_quote": 204305.70847 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 30.43, "high": 30.59, "low": 30.0, "close": 30.09, "volume": 17253.169, "close_time": 1775231999999, "quote_volume": 522465.76672, "trades": 2884, "taker_buy_base": 6947.558, "taker_buy_quote": 210411.56498 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 30.09, "high": 30.19, "low": 29.74, "close": 29.82, "volume": 13692.045, "close_time": 1775246399999, "quote_volume": 409965.90934, "trades": 2468, "taker_buy_base": 6869.523, "taker_buy_quote": 205638.93203 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 29.82, "high": 30.0, "low": 29.74, "close": 29.87, "volume": 15458.873, "close_time": 1775260799999, "quote_volume": 461780.70707, "trades": 2001, "taker_buy_base": 7479.13, "taker_buy_quote": 223465.17425 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 29.86, "high": 29.94, "low": 29.57, "close": 29.74, "volume": 8926.125, "close_time": 1775275199999, "quote_volume": 265311.66762, "trades": 1431, "taker_buy_base": 4690.91, "taker_buy_quote": 139442.09163 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 29.74, "high": 29.84, "low": 29.56, "close": 29.79, "volume": 15106.258, "close_time": 1775289599999, "quote_volume": 448105.03823, "trades": 1874, "taker_buy_base": 7996.556, "taker_buy_quote": 237149.08142 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 29.81, "high": 29.94, "low": 29.57, "close": 29.87, "volume": 15459.138, "close_time": 1775303999999, "quote_volume": 459443.48392, "trades": 2353, "taker_buy_base": 8733.603, "taker_buy_quote": 259745.53107 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 29.86, "high": 30.29, "low": 29.78, "close": 30.04, "volume": 47159.791, "close_time": 1775318399999, "quote_volume": 1417380.80121, "trades": 7664, "taker_buy_base": 27512.015, "taker_buy_quote": 826983.24668 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 30.05, "high": 30.48, "low": 29.96, "close": 30.34, "volume": 24897.122, "close_time": 1775332799999, "quote_volume": 753688.10469, "trades": 3364, "taker_buy_base": 13364.597, "taker_buy_quote": 404698.40318 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 30.33, "high": 30.85, "low": 30.25, "close": 30.85, "volume": 19679.226, "close_time": 1775347199999, "quote_volume": 601798.50307, "trades": 2818, "taker_buy_base": 10240.811, "taker_buy_quote": 313387.38121 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 30.84, "high": 31.02, "low": 30.28, "close": 30.41, "volume": 26362.853, "close_time": 1775361599999, "quote_volume": 807216.06773, "trades": 4515, "taker_buy_base": 12174.12, "taker_buy_quote": 373055.38883 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 30.41, "high": 30.55, "low": 29.98, "close": 30.05, "volume": 18321.646, "close_time": 1775375999999, "quote_volume": 552754.08427, "trades": 3441, "taker_buy_base": 7877.351, "taker_buy_quote": 237636.60405 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 30.02, "high": 30.27, "low": 29.89, "close": 30.08, "volume": 8513.041, "close_time": 1775390399999, "quote_volume": 255884.97068, "trades": 1799, "taker_buy_base": 3945.033, "taker_buy_quote": 118584.87167 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 30.08, "high": 30.48, "low": 29.75, "close": 30.11, "volume": 19124.011, "close_time": 1775404799999, "quote_volume": 574917.55336, "trades": 2992, "taker_buy_base": 8881.019, "taker_buy_quote": 266856.94052 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 30.1, "high": 30.21, "low": 29.85, "close": 29.95, "volume": 13690.902, "close_time": 1775419199999, "quote_volume": 410082.50801, "trades": 2308, "taker_buy_base": 9262.776, "taker_buy_quote": 277325.48517 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 29.94, "high": 30.49, "low": 29.8, "close": 30.43, "volume": 18479.569, "close_time": 1775433599999, "quote_volume": 557284.79104, "trades": 2513, "taker_buy_base": 9703.892, "taker_buy_quote": 292790.55013 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 30.43, "high": 30.93, "low": 30.41, "close": 30.74, "volume": 32679.064, "close_time": 1775447999999, "quote_volume": 1004787.3961, "trades": 3493, "taker_buy_base": 14572.173, "taker_buy_quote": 447982.12597 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 30.75, "high": 30.87, "low": 30.47, "close": 30.65, "volume": 13170.88, "close_time": 1775462399999, "quote_volume": 404347.3315, "trades": 2421, "taker_buy_base": 7141.602, "taker_buy_quote": 219331.52054 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 30.67, "high": 31.26, "low": 30.64, "close": 31.0, "volume": 30160.885, "close_time": 1775476799999, "quote_volume": 936448.519, "trades": 3632, "taker_buy_base": 16951.931, "taker_buy_quote": 526652.34802 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 31.0, "high": 31.26, "low": 30.68, "close": 30.89, "volume": 23857.904, "close_time": 1775491199999, "quote_volume": 738438.41615, "trades": 3154, "taker_buy_base": 8089.662, "taker_buy_quote": 250453.3473 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 30.89, "high": 31.07, "low": 30.63, "close": 30.7, "volume": 13411.541, "close_time": 1775505599999, "quote_volume": 414025.10185, "trades": 2074, "taker_buy_base": 6188.918, "taker_buy_quote": 191206.92371 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 30.65, "high": 30.74, "low": 29.9, "close": 30.06, "volume": 27998.407, "close_time": 1775519999999, "quote_volume": 845797.44765, "trades": 3473, "taker_buy_base": 14369.365, "taker_buy_quote": 433988.09774 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 30.05, "high": 30.3, "low": 29.92, "close": 30.13, "volume": 12768.899, "close_time": 1775534399999, "quote_volume": 384728.2815, "trades": 1980, "taker_buy_base": 6401.669, "taker_buy_quote": 192917.73546 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 30.15, "high": 30.67, "low": 30.08, "close": 30.45, "volume": 12878.815, "close_time": 1775548799999, "quote_volume": 391134.3265, "trades": 1982, "taker_buy_base": 5399.614, "taker_buy_quote": 163915.88302 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 30.44, "high": 31.13, "low": 30.38, "close": 30.52, "volume": 30559.474, "close_time": 1775563199999, "quote_volume": 937196.61928, "trades": 5011, "taker_buy_base": 15244.77, "taker_buy_quote": 467968.66957 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 30.51, "high": 30.59, "low": 30.1, "close": 30.3, "volume": 15955.777, "close_time": 1775577599999, "quote_volume": 483918.44662, "trades": 2324, "taker_buy_base": 7548.297, "taker_buy_quote": 229063.33081 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 30.32, "high": 30.97, "low": 30.27, "close": 30.94, "volume": 18605.584, "close_time": 1775591999999, "quote_volume": 568358.50317, "trades": 3033, "taker_buy_base": 13157.258, "taker_buy_quote": 402000.32348 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 30.95, "high": 34.2, "low": 30.92, "close": 33.6, "volume": 141228.673, "close_time": 1775606399999, "quote_volume": 4665283.17175, "trades": 22987, "taker_buy_base": 78134.439, "taker_buy_quote": 2580542.15904 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 33.6, "high": 33.95, "low": 32.53, "close": 32.87, "volume": 119815.651, "close_time": 1775620799999, "quote_volume": 3949698.3606, "trades": 25608, "taker_buy_base": 49340.354, "taker_buy_quote": 1630182.88864 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 32.88, "high": 33.43, "low": 32.83, "close": 33.19, "volume": 37589.993, "close_time": 1775635199999, "quote_volume": 1246090.76707, "trades": 8682, "taker_buy_base": 18861.42, "taker_buy_quote": 624752.99358 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 33.2, "high": 33.29, "low": 32.7, "close": 33.1, "volume": 66143.824, "close_time": 1775649599999, "quote_volume": 2181179.12745, "trades": 15255, "taker_buy_base": 25946.354, "taker_buy_quote": 856312.13249 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 33.11, "high": 33.91, "low": 32.44, "close": 32.89, "volume": 124749.41, "close_time": 1775663999999, "quote_volume": 4126061.91179, "trades": 16175, "taker_buy_base": 52858.638, "taker_buy_quote": 1750736.59919 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 32.88, "high": 33.23, "low": 32.36, "close": 32.41, "volume": 31523.825, "close_time": 1775678399999, "quote_volume": 1036006.19976, "trades": 6714, "taker_buy_base": 15282.595, "taker_buy_quote": 502782.73518 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 32.42, "high": 32.66, "low": 31.88, "close": 32.15, "volume": 41622.176, "close_time": 1775692799999, "quote_volume": 1342840.00434, "trades": 5909, "taker_buy_base": 26856.926, "taker_buy_quote": 866121.25721 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 32.15, "high": 32.15, "low": 31.56, "close": 31.98, "volume": 23074.189, "close_time": 1775707199999, "quote_volume": 733821.65049, "trades": 6453, "taker_buy_base": 11244.123, "taker_buy_quote": 357785.08914 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 31.98, "high": 32.53, "low": 31.91, "close": 32.27, "volume": 12598.865, "close_time": 1775721599999, "quote_volume": 406747.93541, "trades": 3204, "taker_buy_base": 6962.94, "taker_buy_quote": 224775.59579 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 32.28, "high": 32.45, "low": 31.85, "close": 31.89, "volume": 11552.596, "close_time": 1775735999999, "quote_volume": 371222.30279, "trades": 2687, "taker_buy_base": 5305.383, "taker_buy_quote": 170609.44513 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 31.9, "high": 32.84, "low": 31.78, "close": 32.63, "volume": 19806.665, "close_time": 1775750399999, "quote_volume": 637701.84, "trades": 4387, "taker_buy_base": 12533.489, "taker_buy_quote": 403280.126 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 32.64, "high": 35.69, "low": 32.59, "close": 35.42, "volume": 126734.454, "close_time": 1775764799999, "quote_volume": 4351176.53257, "trades": 20629, "taker_buy_base": 64796.862, "taker_buy_quote": 2223316.90637 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 35.4, "high": 37.76, "low": 35.38, "close": 35.98, "volume": 205841.835, "close_time": 1775779199999, "quote_volume": 7581905.18757, "trades": 52671, "taker_buy_base": 113230.985, "taker_buy_quote": 4170168.91027 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 35.97, "high": 39.59, "low": 35.59, "close": 37.96, "volume": 174809.496, "close_time": 1775793599999, "quote_volume": 6598293.21908, "trades": 42156, "taker_buy_base": 88387.423, "taker_buy_quote": 3337697.32463 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 37.96, "high": 38.69, "low": 37.21, "close": 38.42, "volume": 79690.156, "close_time": 1775807999999, "quote_volume": 3028270.25257, "trades": 15705, "taker_buy_base": 39854.482, "taker_buy_quote": 1514574.10523 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 39.36, "high": 40.85, "low": 38.9, "close": 40.23, "volume": 67447.15, "close_time": 1775822399999, "quote_volume": 2691732.21771, "trades": 13716, "taker_buy_base": 38182.659, "taker_buy_quote": 1525457.69001 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 36.99, "high": 37.5, "low": 36.26, "close": 36.85, "volume": 71110.037, "close_time": 1712879999999, "quote_volume": 2626674.85036, "trades": 17270, "taker_buy_base": 33142.924, "taker_buy_quote": 1224351.94094 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 36.85, "high": 38.51, "low": 29.22, "close": 31.8, "volume": 318423.391, "close_time": 1712966399999, "quote_volume": 10883397.10849, "trades": 77833, "taker_buy_base": 163443.623, "taker_buy_quote": 5598125.63484 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 31.79, "high": 32.37, "low": 25.05, "close": 28.21, "volume": 404840.534, "close_time": 1713052799999, "quote_volume": 11770065.42378, "trades": 100037, "taker_buy_base": 189864.421, "taker_buy_quote": 5542925.92958 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 28.25, "high": 30.41, "low": 27.17, "close": 30.13, "volume": 277399.141, "close_time": 1713139199999, "quote_volume": 8085602.736, "trades": 51643, "taker_buy_base": 134663.497, "taker_buy_quote": 3920217.0147 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 30.1, "high": 31.47, "low": 27.16, "close": 28.43, "volume": 182749.155, "close_time": 1713225599999, "quote_volume": 5396589.0242, "trades": 32894, "taker_buy_base": 88757.585, "taker_buy_quote": 2618123.53504 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 28.44, "high": 28.85, "low": 26.75, "close": 28.22, "volume": 114937.898, "close_time": 1713311999999, "quote_volume": 3199293.85197, "trades": 24045, "taker_buy_base": 53856.415, "taker_buy_quote": 1500370.13102 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 28.22, "high": 28.43, "low": 26.58, "close": 27.61, "volume": 118519.321, "close_time": 1713398399999, "quote_volume": 3263545.82493, "trades": 24097, "taker_buy_base": 58457.084, "taker_buy_quote": 1611910.96799 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 27.6, "high": 29.29, "low": 27.02, "close": 29.02, "volume": 100718.545, "close_time": 1713484799999, "quote_volume": 2860758.52214, "trades": 24185, "taker_buy_base": 53804.101, "taker_buy_quote": 1529456.42359 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 29.03, "high": 30.4, "low": 26.96, "close": 29.57, "volume": 111066.186, "close_time": 1713571199999, "quote_volume": 3247674.74973, "trades": 24805, "taker_buy_base": 56566.423, "taker_buy_quote": 1657268.22479 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 29.52, "high": 31.55, "low": 29.27, "close": 31.49, "volume": 71262.02, "close_time": 1713657599999, "quote_volume": 2160811.29431, "trades": 15443, "taker_buy_base": 36294.818, "taker_buy_quote": 1099680.50761 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 31.49, "high": 31.67, "low": 30.07, "close": 30.69, "volume": 78340.992, "close_time": 1713743999999, "quote_volume": 2418947.47725, "trades": 15097, "taker_buy_base": 36520.239, "taker_buy_quote": 1127077.80377 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 30.67, "high": 32.08, "low": 30.59, "close": 31.69, "volume": 97560.118, "close_time": 1713830399999, "quote_volume": 3065541.72542, "trades": 19613, "taker_buy_base": 48552.119, "taker_buy_quote": 1525902.99478 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 31.69, "high": 32.1, "low": 31.02, "close": 31.27, "volume": 92123.74, "close_time": 1713916799999, "quote_volume": 2896465.43783, "trades": 18306, "taker_buy_base": 44346.672, "taker_buy_quote": 1395482.80778 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 31.27, "high": 32.27, "low": 29.62, "close": 30.06, "volume": 119363.279, "close_time": 1714003199999, "quote_volume": 3710657.85348, "trades": 22790, "taker_buy_base": 57148.722, "taker_buy_quote": 1775898.73233 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 30.05, "high": 31.02, "low": 29.45, "close": 30.53, "volume": 76601.486, "close_time": 1714089599999, "quote_volume": 2314263.72171, "trades": 16967, "taker_buy_base": 37749.477, "taker_buy_quote": 1140504.00235 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 30.53, "high": 30.76, "low": 29.57, "close": 30.25, "volume": 55836.586, "close_time": 1714175999999, "quote_volume": 1690111.97156, "trades": 14026, "taker_buy_base": 30614.59, "taker_buy_quote": 927028.19545 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 30.27, "high": 30.46, "low": 28.84, "close": 29.61, "volume": 86906.582, "close_time": 1714262399999, "quote_volume": 2567668.49042, "trades": 19637, "taker_buy_base": 41589.17, "taker_buy_quote": 1228485.55801 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 29.61, "high": 30.24, "low": 29.21, "close": 29.37, "volume": 65646.491, "close_time": 1714348799999, "quote_volume": 1958094.09795, "trades": 14884, "taker_buy_base": 33826.575, "taker_buy_quote": 1008954.89531 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 29.39, "high": 29.65, "low": 28.31, "close": 29.44, "volume": 91134.0, "close_time": 1714435199999, "quote_volume": 2634351.43509, "trades": 18623, "taker_buy_base": 45184.43, "taker_buy_quote": 1305885.32329 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 29.45, "high": 29.73, "low": 27.0, "close": 28.08, "volume": 104563.632, "close_time": 1714521599999, "quote_volume": 2930128.36977, "trades": 23727, "taker_buy_base": 47684.378, "taker_buy_quote": 1336693.19748 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 28.06, "high": 28.7, "low": 26.44, "close": 28.62, "volume": 109124.89, "close_time": 1714607999999, "quote_volume": 3004091.68171, "trades": 24743, "taker_buy_base": 51501.901, "taker_buy_quote": 1417822.46945 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 28.59, "high": 29.47, "low": 27.85, "close": 29.13, "volume": 71853.769, "close_time": 1714694399999, "quote_volume": 2065937.93412, "trades": 15286, "taker_buy_base": 35289.135, "taker_buy_quote": 1015176.73654 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 29.13, "high": 30.19, "low": 28.78, "close": 29.75, "volume": 68520.464, "close_time": 1714780799999, "quote_volume": 2018698.73549, "trades": 17884, "taker_buy_base": 33620.8, "taker_buy_quote": 990780.94039 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 29.76, "high": 29.92, "low": 29.19, "close": 29.2, "volume": 55316.108, "close_time": 1714867199999, "quote_volume": 1638571.42157, "trades": 17953, "taker_buy_base": 27281.526, "taker_buy_quote": 808555.75794 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 29.2, "high": 29.58, "low": 28.63, "close": 29.23, "volume": 77069.202, "close_time": 1714953599999, "quote_volume": 2240584.51956, "trades": 18665, "taker_buy_base": 40140.634, "taker_buy_quote": 1168047.59728 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 29.23, "high": 30.03, "low": 28.75, "close": 29.07, "volume": 94292.269, "close_time": 1715039999999, "quote_volume": 2769212.15032, "trades": 24019, "taker_buy_base": 46191.538, "taker_buy_quote": 1355765.09251 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 29.07, "high": 29.39, "low": 28.48, "close": 28.59, "volume": 67751.36, "close_time": 1715126399999, "quote_volume": 1963864.81005, "trades": 19894, "taker_buy_base": 31047.845, "taker_buy_quote": 899932.17037 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 28.58, "high": 29.78, "low": 28.22, "close": 29.43, "volume": 82962.809, "close_time": 1715212799999, "quote_volume": 2399907.55478, "trades": 26173, "taker_buy_base": 43755.038, "taker_buy_quote": 1267569.90157 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 29.42, "high": 30.21, "low": 28.76, "close": 29.99, "volume": 58010.427, "close_time": 1715299199999, "quote_volume": 1716090.64332, "trades": 20408, "taker_buy_base": 26824.28, "taker_buy_quote": 794206.90855 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 29.99, "high": 30.34, "low": 28.77, "close": 29.19, "volume": 68634.511, "close_time": 1715385599999, "quote_volume": 2034158.97051, "trades": 19606, "taker_buy_base": 33178.703, "taker_buy_quote": 984500.09942 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 29.17, "high": 29.4, "low": 28.55, "close": 28.58, "volume": 39867.26, "close_time": 1715471999999, "quote_volume": 1158239.98477, "trades": 10384, "taker_buy_base": 20776.161, "taker_buy_quote": 603808.93104 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 28.58, "high": 28.7, "low": 27.63, "close": 27.83, "volume": 41860.416, "close_time": 1715558399999, "quote_volume": 1184503.59129, "trades": 12681, "taker_buy_base": 20001.426, "taker_buy_quote": 566323.63329 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 27.82, "high": 28.52, "low": 27.0, "close": 28.14, "volume": 64434.194, "close_time": 1715644799999, "quote_volume": 1800751.51746, "trades": 21791, "taker_buy_base": 31766.46, "taker_buy_quote": 887914.9168 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 28.14, "high": 28.28, "low": 27.3, "close": 27.41, "volume": 57949.893, "close_time": 1715731199999, "quote_volume": 1611614.90994, "trades": 18263, "taker_buy_base": 27454.523, "taker_buy_quote": 763897.10092 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 27.41, "high": 29.16, "low": 27.31, "close": 29.03, "volume": 55867.119, "close_time": 1715817599999, "quote_volume": 1577039.98903, "trades": 16642, "taker_buy_base": 28441.784, "taker_buy_quote": 803102.26898 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 29.03, "high": 29.83, "low": 28.6, "close": 29.45, "volume": 87223.963, "close_time": 1715903999999, "quote_volume": 2543407.29416, "trades": 23968, "taker_buy_base": 46848.411, "taker_buy_quote": 1367417.05083 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 29.45, "high": 30.02, "low": 29.12, "close": 29.87, "volume": 61191.175, "close_time": 1715990399999, "quote_volume": 1814473.36081, "trades": 16462, "taker_buy_base": 31881.13, "taker_buy_quote": 945291.86156 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 29.85, "high": 30.03, "low": 29.28, "close": 29.78, "volume": 48616.989, "close_time": 1716076799999, "quote_volume": 1446545.88972, "trades": 16190, "taker_buy_base": 24647.422, "taker_buy_quote": 733415.7008 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 29.77, "high": 29.89, "low": 28.82, "close": 28.82, "volume": 40699.917, "close_time": 1716163199999, "quote_volume": 1193746.96536, "trades": 12256, "taker_buy_base": 19500.189, "taker_buy_quote": 571544.82493 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 28.83, "high": 31.23, "low": 28.5, "close": 31.07, "volume": 87509.936, "close_time": 1716249599999, "quote_volume": 2629118.91829, "trades": 26016, "taker_buy_base": 43773.896, "taker_buy_quote": 1315901.8547 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 31.07, "high": 31.38, "low": 30.6, "close": 31.11, "volume": 63670.085, "close_time": 1716335999999, "quote_volume": 1970425.98787, "trades": 23288, "taker_buy_base": 28330.803, "taker_buy_quote": 876779.01293 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 31.13, "high": 31.21, "low": 30.33, "close": 30.74, "volume": 64199.91, "close_time": 1716422399999, "quote_volume": 1974248.13144, "trades": 20098, "taker_buy_base": 27939.03, "taker_buy_quote": 859755.53164 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 30.74, "high": 31.06, "low": 29.0, "close": 30.43, "volume": 72417.908, "close_time": 1716508799999, "quote_volume": 2188564.08402, "trades": 23314, "taker_buy_base": 32348.635, "taker_buy_quote": 977123.40073 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 30.39, "high": 32.6, "low": 28.97, "close": 30.58, "volume": 259463.72, "close_time": 1716595199999, "quote_volume": 7932476.49688, "trades": 49970, "taker_buy_base": 134293.058, "taker_buy_quote": 4092795.85185 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 30.58, "high": 30.95, "low": 30.12, "close": 30.57, "volume": 39733.998, "close_time": 1716681599999, "quote_volume": 1213609.36105, "trades": 12521, "taker_buy_base": 18468.778, "taker_buy_quote": 564293.34148 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 30.57, "high": 30.62, "low": 29.64, "close": 29.81, "volume": 44400.501, "close_time": 1716767999999, "quote_volume": 1335805.35253, "trades": 13405, "taker_buy_base": 20124.631, "taker_buy_quote": 605537.51748 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 29.8, "high": 31.01, "low": 29.76, "close": 30.78, "volume": 56638.648, "close_time": 1716854399999, "quote_volume": 1728350.27199, "trades": 15667, "taker_buy_base": 29795.694, "taker_buy_quote": 910292.36683 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 30.8, "high": 30.85, "low": 29.87, "close": 30.07, "volume": 68586.088, "close_time": 1716940799999, "quote_volume": 2077948.35264, "trades": 15548, "taker_buy_base": 33041.77, "taker_buy_quote": 1000673.60557 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 30.08, "high": 30.46, "low": 29.75, "close": 29.86, "volume": 53921.593, "close_time": 1717027199999, "quote_volume": 1623486.69023, "trades": 15412, "taker_buy_base": 26329.383, "taker_buy_quote": 793311.80423 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 29.86, "high": 30.33, "low": 29.13, "close": 29.95, "volume": 60606.176, "close_time": 1717113599999, "quote_volume": 1806487.81683, "trades": 17713, "taker_buy_base": 29418.526, "taker_buy_quote": 877636.67981 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 29.95, "high": 30.4, "low": 29.67, "close": 30.21, "volume": 47981.543, "close_time": 1717199999999, "quote_volume": 1440945.74732, "trades": 11471, "taker_buy_base": 21673.178, "taker_buy_quote": 651578.75297 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 30.22, "high": 30.39, "low": 29.9, "close": 30.01, "volume": 34576.556, "close_time": 1717286399999, "quote_volume": 1043732.59171, "trades": 8186, "taker_buy_base": 17074.869, "taker_buy_quote": 515269.93038 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 30.0, "high": 30.17, "low": 29.33, "close": 29.34, "volume": 56191.335, "close_time": 1717372799999, "quote_volume": 1674820.29737, "trades": 13107, "taker_buy_base": 22125.06, "taker_buy_quote": 659090.56811 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 29.34, "high": 29.97, "low": 29.17, "close": 29.56, "volume": 81598.964, "close_time": 1717459199999, "quote_volume": 2416721.3252, "trades": 17679, "taker_buy_base": 39114.013, "taker_buy_quote": 1158096.19562 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 29.56, "high": 30.11, "low": 29.22, "close": 29.97, "volume": 82843.601, "close_time": 1717545599999, "quote_volume": 2460368.64935, "trades": 18567, "taker_buy_base": 35490.335, "taker_buy_quote": 1053973.17289 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 29.97, "high": 30.57, "low": 29.9, "close": 30.31, "volume": 83514.389, "close_time": 1717631999999, "quote_volume": 2529393.13042, "trades": 20171, "taker_buy_base": 43162.722, "taker_buy_quote": 1308062.19081 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 30.33, "high": 30.48, "low": 29.69, "close": 30.18, "volume": 48084.127, "close_time": 1717718399999, "quote_volume": 1450122.13204, "trades": 10788, "taker_buy_base": 25149.038, "taker_buy_quote": 759040.38446 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 30.16, "high": 30.45, "low": 26.0, "close": 27.97, "volume": 114537.294, "close_time": 1717804799999, "quote_volume": 3276905.54775, "trades": 30855, "taker_buy_base": 55126.657, "taker_buy_quote": 1578427.58944 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 27.93, "high": 28.17, "low": 26.34, "close": 26.47, "volume": 100762.962, "close_time": 1717891199999, "quote_volume": 2733902.42539, "trades": 29635, "taker_buy_base": 49241.357, "taker_buy_quote": 1337299.02944 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 26.47, "high": 26.88, "low": 25.8, "close": 26.87, "volume": 79129.692, "close_time": 1717977599999, "quote_volume": 2082885.08316, "trades": 18180, "taker_buy_base": 41348.13, "taker_buy_quote": 1088369.74656 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 26.85, "high": 26.95, "low": 25.89, "close": 26.22, "volume": 78198.734, "close_time": 1718063999999, "quote_volume": 2066348.44231, "trades": 19911, "taker_buy_base": 37716.164, "taker_buy_quote": 996783.51646 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 26.22, "high": 26.39, "low": 24.68, "close": 25.56, "volume": 90173.47, "close_time": 1718150399999, "quote_volume": 2298674.13497, "trades": 19881, "taker_buy_base": 41022.013, "taker_buy_quote": 1045901.27538 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 25.56, "high": 26.96, "low": 24.97, "close": 26.56, "volume": 94831.257, "close_time": 1718236799999, "quote_volume": 2499346.89444, "trades": 21183, "taker_buy_base": 47858.204, "taker_buy_quote": 1262488.97243 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 26.59, "high": 26.67, "low": 25.81, "close": 25.95, "volume": 54851.601, "close_time": 1718323199999, "quote_volume": 1438396.61179, "trades": 14198, "taker_buy_base": 26583.432, "taker_buy_quote": 697641.34625 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 25.96, "high": 26.65, "low": 25.0, "close": 25.96, "volume": 70295.652, "close_time": 1718409599999, "quote_volume": 1813135.18078, "trades": 15826, "taker_buy_base": 32275.023, "taker_buy_quote": 833421.0914 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 25.97, "high": 26.17, "low": 25.71, "close": 26.04, "volume": 42943.787, "close_time": 1718495999999, "quote_volume": 1114857.8331, "trades": 9982, "taker_buy_base": 21299.847, "taker_buy_quote": 553068.82365 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 26.05, "high": 26.46, "low": 25.48, "close": 25.81, "volume": 52700.427, "close_time": 1718582399999, "quote_volume": 1363405.30103, "trades": 15198, "taker_buy_base": 26357.431, "taker_buy_quote": 681730.1329 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 25.82, "high": 25.94, "low": 24.13, "close": 24.95, "volume": 75140.194, "close_time": 1718668799999, "quote_volume": 1879988.24795, "trades": 15311, "taker_buy_base": 34764.314, "taker_buy_quote": 869987.12978 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 24.94, "high": 24.99, "low": 21.67, "close": 23.11, "volume": 172483.185, "close_time": 1718755199999, "quote_volume": 3944490.53825, "trades": 38282, "taker_buy_base": 76822.901, "taker_buy_quote": 1757910.76517 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 23.1, "high": 23.8, "low": 22.81, "close": 23.71, "volume": 66964.894, "close_time": 1718841599999, "quote_volume": 1568748.67317, "trades": 14152, "taker_buy_base": 33287.9, "taker_buy_quote": 779806.31116 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 23.7, "high": 24.37, "low": 23.28, "close": 23.57, "volume": 108759.399, "close_time": 1718927999999, "quote_volume": 2595391.85361, "trades": 25031, "taker_buy_base": 50310.841, "taker_buy_quote": 1200385.96255 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 23.57, "high": 24.19, "low": 22.4, "close": 23.73, "volume": 107956.291, "close_time": 1719014399999, "quote_volume": 2561419.76485, "trades": 19873, "taker_buy_base": 55305.629, "taker_buy_quote": 1308103.85144 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 23.74, "high": 24.35, "low": 23.54, "close": 24.11, "volume": 48597.209, "close_time": 1719100799999, "quote_volume": 1162946.92814, "trades": 10733, "taker_buy_base": 24966.789, "taker_buy_quote": 597715.47479 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 24.11, "high": 24.5, "low": 23.37, "close": 23.49, "volume": 37686.512, "close_time": 1719187199999, "quote_volume": 908360.8386, "trades": 9527, "taker_buy_base": 18438.299, "taker_buy_quote": 444956.5507 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 23.51, "high": 23.67, "low": 22.01, "close": 23.16, "volume": 148035.448, "close_time": 1719273599999, "quote_volume": 3365106.02414, "trades": 28964, "taker_buy_base": 69308.319, "taker_buy_quote": 1574675.50491 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 23.17, "high": 24.4, "low": 23.01, "close": 24.27, "volume": 84339.53, "close_time": 1719359999999, "quote_volume": 2008862.59299, "trades": 21254, "taker_buy_base": 41621.65, "taker_buy_quote": 990866.51636 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 24.27, "high": 24.37, "low": 23.43, "close": 23.88, "volume": 57803.39, "close_time": 1719446399999, "quote_volume": 1384321.65981, "trades": 16559, "taker_buy_base": 28825.3, "taker_buy_quote": 689795.73451 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 23.88, "high": 24.75, "low": 23.69, "close": 24.74, "volume": 47465.228, "close_time": 1719532799999, "quote_volume": 1150345.48768, "trades": 12754, "taker_buy_base": 22750.964, "taker_buy_quote": 551997.09839 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 24.73, "high": 25.14, "low": 24.48, "close": 24.69, "volume": 43812.183, "close_time": 1719619199999, "quote_volume": 1086741.34613, "trades": 12879, "taker_buy_base": 23292.053, "taker_buy_quote": 578029.9656 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 24.69, "high": 25.17, "low": 24.3, "close": 24.35, "volume": 29950.256, "close_time": 1719705599999, "quote_volume": 742919.65936, "trades": 7909, "taker_buy_base": 12646.194, "taker_buy_quote": 313801.25072 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 24.37, "high": 24.91, "low": 23.59, "close": 24.87, "volume": 50736.246, "close_time": 1719791999999, "quote_volume": 1234765.74357, "trades": 14476, "taker_buy_base": 24019.731, "taker_buy_quote": 585163.82129 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 24.86, "high": 25.04, "low": 23.94, "close": 24.03, "volume": 44882.845, "close_time": 1719878399999, "quote_volume": 1101715.59018, "trades": 15070, "taker_buy_base": 23745.137, "taker_buy_quote": 582945.469 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 24.03, "high": 24.75, "low": 23.85, "close": 24.7, "volume": 68778.693, "close_time": 1719964799999, "quote_volume": 1655647.77789, "trades": 13277, "taker_buy_base": 34087.933, "taker_buy_quote": 821103.83712 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 24.69, "high": 25.1, "low": 23.37, "close": 24.57, "volume": 160388.624, "close_time": 1720051199999, "quote_volume": 3900229.65346, "trades": 31689, "taker_buy_base": 83853.748, "taker_buy_quote": 2038364.18542 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 24.58, "high": 24.63, "low": 21.7, "close": 21.95, "volume": 143758.02, "close_time": 1720137599999, "quote_volume": 3276737.69997, "trades": 27330, "taker_buy_base": 72487.553, "taker_buy_quote": 1648329.97438 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 21.95, "high": 23.18, "low": 19.36, "close": 22.87, "volume": 181812.622, "close_time": 1720223999999, "quote_volume": 3830654.64258, "trades": 41345, "taker_buy_base": 93209.131, "taker_buy_quote": 1962169.90979 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 22.87, "high": 23.73, "low": 22.44, "close": 23.38, "volume": 44818.178, "close_time": 1720310399999, "quote_volume": 1032680.64776, "trades": 11393, "taker_buy_base": 23215.419, "taker_buy_quote": 535495.49501 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 23.37, "high": 23.92, "low": 21.85, "close": 21.91, "volume": 61380.021, "close_time": 1720396799999, "quote_volume": 1414479.61579, "trades": 16551, "taker_buy_base": 30939.28, "taker_buy_quote": 714928.05456 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 21.91, "high": 24.71, "low": 20.9, "close": 22.98, "volume": 107639.659, "close_time": 1720483199999, "quote_volume": 2425162.96108, "trades": 23942, "taker_buy_base": 51912.886, "taker_buy_quote": 1171312.82948 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 22.97, "high": 24.5, "low": 22.8, "close": 24.09, "volume": 82792.601, "close_time": 1720569599999, "quote_volume": 1965478.40986, "trades": 20385, "taker_buy_base": 44455.729, "taker_buy_quote": 1056566.01926 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 24.09, "high": 24.18, "low": 23.21, "close": 23.88, "volume": 73781.043, "close_time": 1720655999999, "quote_volume": 1752807.07058, "trades": 17371, "taker_buy_base": 36667.291, "taker_buy_quote": 871617.34262 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 23.87, "high": 24.52, "low": 23.55, "close": 23.88, "volume": 100471.468, "close_time": 1720742399999, "quote_volume": 2407033.12269, "trades": 20077, "taker_buy_base": 46189.821, "taker_buy_quote": 1107619.9444 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 23.89, "high": 24.54, "low": 23.57, "close": 24.51, "volume": 61289.293, "close_time": 1720828799999, "quote_volume": 1476554.79405, "trades": 15946, "taker_buy_base": 27819.092, "taker_buy_quote": 671089.58988 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 24.52, "high": 26.23, "low": 24.42, "close": 26.07, "volume": 123254.418, "close_time": 1720915199999, "quote_volume": 3129286.16278, "trades": 22294, "taker_buy_base": 60776.313, "taker_buy_quote": 1543330.29084 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 26.07, "high": 30.0, "low": 25.53, "close": 27.05, "volume": 142714.572, "close_time": 1721001599999, "quote_volume": 3754339.46051, "trades": 24876, "taker_buy_base": 74816.688, "taker_buy_quote": 1973189.81687 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 27.03, "high": 28.04, "low": 26.6, "close": 27.38, "volume": 122261.374, "close_time": 1721087999999, "quote_volume": 3323383.94169, "trades": 21692, "taker_buy_base": 57113.072, "taker_buy_quote": 1552864.52985 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 27.36, "high": 28.1, "low": 25.94, "close": 28.0, "volume": 167190.188, "close_time": 1721174399999, "quote_volume": 4551360.53211, "trades": 29827, "taker_buy_base": 86299.25, "taker_buy_quote": 2350095.15058 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 27.99, "high": 28.61, "low": 27.35, "close": 27.46, "volume": 94313.646, "close_time": 1721260799999, "quote_volume": 2649347.44487, "trades": 22447, "taker_buy_base": 43588.388, "taker_buy_quote": 1223758.71173 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 27.5, "high": 28.2, "low": 26.67, "close": 27.36, "volume": 69604.948, "close_time": 1721347199999, "quote_volume": 1917527.65904, "trades": 18929, "taker_buy_base": 33666.713, "taker_buy_quote": 928746.93121 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 27.36, "high": 28.0, "low": 26.25, "close": 27.49, "volume": 82091.199, "close_time": 1721433599999, "quote_volume": 2219179.55866, "trades": 24553, "taker_buy_base": 42820.778, "taker_buy_quote": 1158295.59088 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 27.49, "high": 28.38, "low": 27.3, "close": 28.01, "volume": 63723.162, "close_time": 1721519999999, "quote_volume": 1779914.10631, "trades": 16639, "taker_buy_base": 32112.604, "taker_buy_quote": 896951.39301 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 28.01, "high": 28.9, "low": 27.33, "close": 28.35, "volume": 118547.878, "close_time": 1721606399999, "quote_volume": 3355708.57667, "trades": 28946, "taker_buy_base": 57729.268, "taker_buy_quote": 1635974.92663 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 28.36, "high": 28.63, "low": 26.59, "close": 26.78, "volume": 80436.571, "close_time": 1721692799999, "quote_volume": 2196107.83145, "trades": 20677, "taker_buy_base": 41605.179, "taker_buy_quote": 1134973.55007 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 26.79, "high": 27.33, "low": 26.28, "close": 26.54, "volume": 61886.76, "close_time": 1721779199999, "quote_volume": 1657764.62289, "trades": 14487, "taker_buy_base": 29159.502, "taker_buy_quote": 781285.73379 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 26.49, "high": 27.44, "low": 26.38, "close": 26.79, "volume": 58729.279, "close_time": 1721865599999, "quote_volume": 1582942.28706, "trades": 16614, "taker_buy_base": 26521.524, "taker_buy_quote": 715679.42074 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 26.8, "high": 26.8, "low": 24.75, "close": 25.71, "volume": 88301.148, "close_time": 1721951999999, "quote_volume": 2252036.11405, "trades": 20670, "taker_buy_base": 42527.928, "taker_buy_quote": 1084774.40539 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 25.72, "high": 27.17, "low": 25.71, "close": 26.92, "volume": 43114.705, "close_time": 1722038399999, "quote_volume": 1138550.2334, "trades": 10095, "taker_buy_base": 21881.447, "taker_buy_quote": 577367.25634 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 26.92, "high": 27.25, "low": 26.45, "close": 26.9, "volume": 37014.031, "close_time": 1722124799999, "quote_volume": 994779.84521, "trades": 10888, "taker_buy_base": 17722.541, "taker_buy_quote": 476487.96921 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 26.92, "high": 27.1, "low": 26.42, "close": 26.68, "volume": 50779.728, "close_time": 1722211199999, "quote_volume": 1358926.93889, "trades": 14249, "taker_buy_base": 28550.339, "taker_buy_quote": 763989.79359 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 26.72, "high": 27.81, "low": 26.68, "close": 26.75, "volume": 70551.902, "close_time": 1722297599999, "quote_volume": 1924480.6486, "trades": 19757, "taker_buy_base": 34773.824, "taker_buy_quote": 948124.36196 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 26.76, "high": 27.15, "low": 26.11, "close": 26.25, "volume": 50010.353, "close_time": 1722383999999, "quote_volume": 1335791.92419, "trades": 12951, "taker_buy_base": 26353.499, "taker_buy_quote": 704424.02524 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 26.24, "high": 27.35, "low": 26.08, "close": 26.66, "volume": 54664.935, "close_time": 1722470399999, "quote_volume": 1457783.57082, "trades": 13859, "taker_buy_base": 28701.437, "taker_buy_quote": 765686.2479 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 26.68, "high": 27.17, "low": 24.02, "close": 25.71, "volume": 92495.632, "close_time": 1722556799999, "quote_volume": 2365983.78658, "trades": 23714, "taker_buy_base": 46727.054, "taker_buy_quote": 1193337.5514 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 25.71, "high": 25.97, "low": 24.16, "close": 24.37, "volume": 50249.602, "close_time": 1722643199999, "quote_volume": 1258497.66754, "trades": 15417, "taker_buy_base": 25208.056, "taker_buy_quote": 630282.61659 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 24.4, "high": 25.04, "low": 22.77, "close": 23.34, "volume": 92894.682, "close_time": 1722729599999, "quote_volume": 2237636.03429, "trades": 22466, "taker_buy_base": 50789.407, "taker_buy_quote": 1223563.99397 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 23.37, "high": 23.62, "low": 21.43, "close": 22.26, "volume": 67303.919, "close_time": 1722815999999, "quote_volume": 1522877.22741, "trades": 13603, "taker_buy_base": 35377.159, "taker_buy_quote": 801790.20194 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 22.26, "high": 22.99, "low": 19.0, "close": 22.07, "volume": 208600.346, "close_time": 1722902399999, "quote_volume": 4339490.22337, "trades": 51232, "taker_buy_base": 102662.002, "taker_buy_quote": 2138836.54276 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 22.08, "high": 22.95, "low": 21.91, "close": 22.45, "volume": 65041.36, "close_time": 1722988799999, "quote_volume": 1462423.48763, "trades": 17949, "taker_buy_base": 34735.111, "taker_buy_quote": 781041.32442 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 22.45, "high": 23.25, "low": 21.79, "close": 22.17, "volume": 62834.591, "close_time": 1723075199999, "quote_volume": 1412409.88405, "trades": 16318, "taker_buy_base": 31927.957, "taker_buy_quote": 718835.54319 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 22.15, "high": 24.04, "low": 21.83, "close": 23.78, "volume": 76496.943, "close_time": 1723161599999, "quote_volume": 1786070.75876, "trades": 17435, "taker_buy_base": 39082.763, "taker_buy_quote": 913133.24398 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 23.77, "high": 24.54, "low": 23.58, "close": 24.44, "volume": 90022.477, "close_time": 1723247999999, "quote_volume": 2169912.75036, "trades": 20989, "taker_buy_base": 46790.289, "taker_buy_quote": 1127847.82164 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 24.43, "high": 24.62, "low": 24.03, "close": 24.5, "volume": 60446.36, "close_time": 1723334399999, "quote_volume": 1471708.60267, "trades": 13082, "taker_buy_base": 27478.006, "taker_buy_quote": 669147.06456 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 24.5, "high": 25.09, "low": 23.95, "close": 24.34, "volume": 80569.723, "close_time": 1723420799999, "quote_volume": 1973547.80259, "trades": 19083, "taker_buy_base": 45802.787, "taker_buy_quote": 1120645.69075 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 24.33, "high": 25.64, "low": 23.63, "close": 25.45, "volume": 90805.15, "close_time": 1723507199999, "quote_volume": 2237393.10002, "trades": 21438, "taker_buy_base": 43515.81, "taker_buy_quote": 1073240.1689 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 25.44, "high": 25.96, "low": 25.1, "close": 25.42, "volume": 66047.858, "close_time": 1723593599999, "quote_volume": 1685345.92612, "trades": 16568, "taker_buy_base": 31703.157, "taker_buy_quote": 808861.07084 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 25.43, "high": 25.88, "low": 25.08, "close": 25.71, "volume": 46413.698, "close_time": 1723679999999, "quote_volume": 1185996.92986, "trades": 11490, "taker_buy_base": 24151.531, "taker_buy_quote": 617453.6377 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 25.68, "high": 25.79, "low": 24.64, "close": 25.14, "volume": 66062.401, "close_time": 1723766399999, "quote_volume": 1669007.85906, "trades": 15857, "taker_buy_base": 34212.156, "taker_buy_quote": 862972.407 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 25.13, "high": 26.04, "low": 24.75, "close": 25.27, "volume": 57511.656, "close_time": 1723852799999, "quote_volume": 1464130.84764, "trades": 15209, "taker_buy_base": 30284.856, "taker_buy_quote": 770970.29149 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 25.28, "high": 26.48, "low": 24.96, "close": 26.13, "volume": 48658.896, "close_time": 1723939199999, "quote_volume": 1246305.38089, "trades": 12629, "taker_buy_base": 22674.018, "taker_buy_quote": 582052.19829 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 26.18, "high": 26.52, "low": 25.75, "close": 25.87, "volume": 46327.246, "close_time": 1724025599999, "quote_volume": 1209408.12566, "trades": 13114, "taker_buy_base": 23422.151, "taker_buy_quote": 611631.63421 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 25.89, "high": 26.05, "low": 25.27, "close": 26.05, "volume": 52879.404, "close_time": 1724111999999, "quote_volume": 1357704.81252, "trades": 14982, "taker_buy_base": 27692.889, "taker_buy_quote": 711028.32963 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 26.05, "high": 26.32, "low": 25.02, "close": 25.24, "volume": 55773.052, "close_time": 1724198399999, "quote_volume": 1429205.26856, "trades": 16841, "taker_buy_base": 25696.82, "taker_buy_quote": 657246.32423 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 25.24, "high": 26.04, "low": 24.79, "close": 25.88, "volume": 48507.142, "close_time": 1724284799999, "quote_volume": 1228407.85167, "trades": 13056, "taker_buy_base": 21723.099, "taker_buy_quote": 550028.99003 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 25.88, "high": 26.64, "low": 25.6, "close": 26.19, "volume": 43325.881, "close_time": 1724371199999, "quote_volume": 1132958.19252, "trades": 12273, "taker_buy_base": 22825.873, "taker_buy_quote": 597264.39392 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 26.2, "high": 27.16, "low": 25.71, "close": 27.03, "volume": 56524.308, "close_time": 1724457599999, "quote_volume": 1492644.16106, "trades": 16170, "taker_buy_base": 28448.724, "taker_buy_quote": 751736.41594 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 27.02, "high": 27.39, "low": 26.54, "close": 26.9, "volume": 55149.983, "close_time": 1724543999999, "quote_volume": 1486592.54721, "trades": 13821, "taker_buy_base": 26441.968, "taker_buy_quote": 712562.30064 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 26.9, "high": 27.11, "low": 25.96, "close": 26.34, "volume": 48858.624, "close_time": 1724630399999, "quote_volume": 1292195.06242, "trades": 13446, "taker_buy_base": 22563.181, "taker_buy_quote": 596698.24933 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 26.34, "high": 26.46, "low": 24.73, "close": 24.82, "volume": 63040.055, "close_time": 1724716799999, "quote_volume": 1613576.89217, "trades": 14953, "taker_buy_base": 29608.694, "taker_buy_quote": 758320.58256 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 24.83, "high": 24.96, "low": 23.31, "close": 23.95, "volume": 66421.465, "close_time": 1724803199999, "quote_volume": 1620169.47775, "trades": 16642, "taker_buy_base": 30955.677, "taker_buy_quote": 756265.54761 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 23.94, "high": 24.39, "low": 23.06, "close": 23.67, "volume": 53539.536, "close_time": 1724889599999, "quote_volume": 1279026.04143, "trades": 13970, "taker_buy_base": 28822.479, "taker_buy_quote": 689073.39266 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 23.72, "high": 24.17, "low": 23.05, "close": 23.32, "volume": 35727.617, "close_time": 1724975999999, "quote_volume": 849666.797, "trades": 8710, "taker_buy_base": 17917.015, "taker_buy_quote": 426053.01166 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 23.35, "high": 23.89, "low": 22.91, "close": 23.83, "volume": 53697.781, "close_time": 1725062399999, "quote_volume": 1247125.03324, "trades": 11620, "taker_buy_base": 27256.713, "taker_buy_quote": 633570.23337 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 23.82, "high": 23.98, "low": 23.14, "close": 23.45, "volume": 30394.225, "close_time": 1725148799999, "quote_volume": 715725.04, "trades": 6672, "taker_buy_base": 12217.385, "taker_buy_quote": 287574.88496 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 23.49, "high": 23.49, "low": 22.58, "close": 22.72, "volume": 36464.189, "close_time": 1725235199999, "quote_volume": 844434.8669, "trades": 7835, "taker_buy_base": 18091.108, "taker_buy_quote": 419420.42977 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 22.72, "high": 23.94, "low": 22.6, "close": 23.89, "volume": 56503.237, "close_time": 1725321599999, "quote_volume": 1312702.59654, "trades": 9674, "taker_buy_base": 27555.956, "taker_buy_quote": 640963.93235 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 23.9, "high": 25.25, "low": 23.81, "close": 24.17, "volume": 99172.32, "close_time": 1725407999999, "quote_volume": 2428954.20909, "trades": 16213, "taker_buy_base": 44499.52, "taker_buy_quote": 1091650.84819 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 24.19, "high": 24.96, "low": 23.24, "close": 24.04, "volume": 125278.471, "close_time": 1725494399999, "quote_volume": 3007672.30976, "trades": 23078, "taker_buy_base": 64445.341, "taker_buy_quote": 1548655.19842 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 24.05, "high": 24.2, "low": 23.23, "close": 24.02, "volume": 55560.613, "close_time": 1725580799999, "quote_volume": 1317377.8291, "trades": 10357, "taker_buy_base": 26970.761, "taker_buy_quote": 639879.45047 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 24.01, "high": 24.19, "low": 22.58, "close": 23.2, "volume": 59440.598, "close_time": 1725667199999, "quote_volume": 1397328.43415, "trades": 12540, "taker_buy_base": 27594.081, "taker_buy_quote": 649214.82549 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 23.18, "high": 23.79, "low": 22.9, "close": 23.63, "volume": 37273.843, "close_time": 1725753599999, "quote_volume": 872299.42016, "trades": 8628, "taker_buy_base": 18599.851, "taker_buy_quote": 435400.33887 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 23.59, "high": 24.36, "low": 23.43, "close": 23.91, "volume": 52960.434, "close_time": 1725839999999, "quote_volume": 1270011.17535, "trades": 14233, "taker_buy_base": 24483.311, "taker_buy_quote": 587211.46891 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 23.96, "high": 25.19, "low": 23.73, "close": 24.26, "volume": 67231.035, "close_time": 1725926399999, "quote_volume": 1621058.00628, "trades": 12086, "taker_buy_base": 35373.897, "taker_buy_quote": 852994.44213 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 24.29, "high": 24.29, "low": 23.82, "close": 24.01, "volume": 42075.869, "close_time": 1726012799999, "quote_volume": 1011261.47752, "trades": 10142, "taker_buy_base": 22063.628, "taker_buy_quote": 530510.28237 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 24.0, "high": 24.1, "low": 23.3, "close": 23.88, "volume": 43786.534, "close_time": 1726099199999, "quote_volume": 1037358.08701, "trades": 11345, "taker_buy_base": 24697.496, "taker_buy_quote": 585249.24319 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 23.88, "high": 24.34, "low": 23.83, "close": 24.02, "volume": 31586.82, "close_time": 1726185599999, "quote_volume": 760687.13911, "trades": 7276, "taker_buy_base": 16072.667, "taker_buy_quote": 387163.10314 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 24.03, "high": 24.5, "low": 23.66, "close": 24.39, "volume": 39061.05, "close_time": 1726271999999, "quote_volume": 940438.89916, "trades": 11073, "taker_buy_base": 20293.976, "taker_buy_quote": 488823.91347 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 24.38, "high": 24.55, "low": 24.08, "close": 24.51, "volume": 39658.723, "close_time": 1726358399999, "quote_volume": 963081.01844, "trades": 7797, "taker_buy_base": 20361.586, "taker_buy_quote": 494561.26421 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 24.5, "high": 24.73, "low": 23.41, "close": 23.57, "volume": 37039.82, "close_time": 1726444799999, "quote_volume": 893995.96692, "trades": 6757, "taker_buy_base": 20203.845, "taker_buy_quote": 487136.72914 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 23.57, "high": 23.64, "low": 23.04, "close": 23.4, "volume": 66994.757, "close_time": 1726531199999, "quote_volume": 1562441.75923, "trades": 13001, "taker_buy_base": 39776.825, "taker_buy_quote": 927755.02646 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 23.4, "high": 24.23, "low": 23.15, "close": 23.97, "volume": 37245.23, "close_time": 1726617599999, "quote_volume": 884814.39829, "trades": 8371, "taker_buy_base": 17735.91, "taker_buy_quote": 421484.45853 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 23.97, "high": 24.72, "low": 23.26, "close": 24.72, "volume": 46230.589, "close_time": 1726703999999, "quote_volume": 1102894.62876, "trades": 10105, "taker_buy_base": 22037.072, "taker_buy_quote": 525730.29612 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 24.72, "high": 25.5, "low": 24.72, "close": 25.07, "volume": 58551.809, "close_time": 1726790399999, "quote_volume": 1465169.16808, "trades": 12228, "taker_buy_base": 30583.526, "taker_buy_quote": 765600.46251 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 25.06, "high": 25.45, "low": 24.57, "close": 25.16, "volume": 53852.365, "close_time": 1726876799999, "quote_volume": 1347080.15877, "trades": 11670, "taker_buy_base": 27199.888, "taker_buy_quote": 680306.75522 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 25.17, "high": 25.57, "low": 24.9, "close": 25.47, "volume": 35191.534, "close_time": 1726963199999, "quote_volume": 888062.21615, "trades": 8577, "taker_buy_base": 17360.92, "taker_buy_quote": 438317.63588 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 25.46, "high": 25.51, "low": 24.38, "close": 24.92, "volume": 38347.598, "close_time": 1727049599999, "quote_volume": 954251.41612, "trades": 8760, "taker_buy_base": 19951.737, "taker_buy_quote": 496623.76841 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 24.93, "high": 25.42, "low": 24.64, "close": 25.11, "volume": 49781.999, "close_time": 1727135999999, "quote_volume": 1249278.41136, "trades": 10855, "taker_buy_base": 25221.629, "taker_buy_quote": 633077.61045 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 25.1, "high": 25.97, "low": 24.9, "close": 25.83, "volume": 55603.011, "close_time": 1727222399999, "quote_volume": 1417731.56432, "trades": 12708, "taker_buy_base": 28440.341, "taker_buy_quote": 725671.30921 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 25.84, "high": 26.18, "low": 25.44, "close": 25.55, "volume": 41398.682, "close_time": 1727308799999, "quote_volume": 1068814.64301, "trades": 11880, "taker_buy_base": 19728.627, "taker_buy_quote": 509553.72274 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 25.55, "high": 26.22, "low": 25.28, "close": 26.0, "volume": 57741.384, "close_time": 1727395199999, "quote_volume": 1496628.14884, "trades": 15591, "taker_buy_base": 27409.507, "taker_buy_quote": 710894.16252 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 25.99, "high": 26.45, "low": 25.77, "close": 26.0, "volume": 80410.327, "close_time": 1727481599999, "quote_volume": 2104671.23568, "trades": 19861, "taker_buy_base": 38930.993, "taker_buy_quote": 1019340.35967 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 26.0, "high": 26.78, "low": 25.27, "close": 25.71, "volume": 124179.146, "close_time": 1727567999999, "quote_volume": 3238184.07649, "trades": 27858, "taker_buy_base": 66836.152, "taker_buy_quote": 1745593.34678 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 25.73, "high": 25.81, "low": 25.17, "close": 25.54, "volume": 48255.999, "close_time": 1727654399999, "quote_volume": 1231740.43015, "trades": 11796, "taker_buy_base": 23045.295, "taker_buy_quote": 588637.62901 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 25.55, "high": 25.64, "low": 24.19, "close": 24.43, "volume": 57816.466, "close_time": 1727740799999, "quote_volume": 1444713.88756, "trades": 11914, "taker_buy_base": 25674.373, "taker_buy_quote": 641699.38547 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 24.4, "high": 24.9, "low": 22.18, "close": 22.57, "volume": 276886.496, "close_time": 1727827199999, "quote_volume": 6401176.99078, "trades": 50360, "taker_buy_base": 127984.079, "taker_buy_quote": 2973354.52525 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 22.57, "high": 23.57, "low": 22.44, "close": 22.89, "volume": 90211.493, "close_time": 1727913599999, "quote_volume": 2081359.81054, "trades": 16753, "taker_buy_base": 45415.309, "taker_buy_quote": 1046030.40986 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 22.89, "high": 23.34, "low": 22.15, "close": 23.07, "volume": 63978.955, "close_time": 1727999999999, "quote_volume": 1457507.92815, "trades": 11326, "taker_buy_base": 30269.207, "taker_buy_quote": 689600.78106 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 23.05, "high": 23.72, "low": 22.91, "close": 23.65, "volume": 55731.315, "close_time": 1728086399999, "quote_volume": 1298048.04954, "trades": 9395, "taker_buy_base": 30245.545, "taker_buy_quote": 705402.52424 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 23.65, "high": 24.08, "low": 23.5, "close": 23.85, "volume": 36781.351, "close_time": 1728172799999, "quote_volume": 874730.94658, "trades": 7421, "taker_buy_base": 19818.684, "taker_buy_quote": 471486.17672 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 23.82, "high": 24.43, "low": 23.72, "close": 24.25, "volume": 41067.638, "close_time": 1728259199999, "quote_volume": 990511.76688, "trades": 8171, "taker_buy_base": 20159.382, "taker_buy_quote": 486135.33674 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 24.26, "high": 24.54, "low": 23.63, "close": 23.7, "volume": 50709.754, "close_time": 1728345599999, "quote_volume": 1227896.93412, "trades": 9797, "taker_buy_base": 24538.774, "taker_buy_quote": 594528.57743 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 23.68, "high": 24.06, "low": 23.06, "close": 23.2, "volume": 58722.893, "close_time": 1728431999999, "quote_volume": 1373224.56273, "trades": 11501, "taker_buy_base": 26328.683, "taker_buy_quote": 615443.45481 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 23.19, "high": 23.39, "low": 22.57, "close": 22.7, "volume": 44291.429, "close_time": 1728518399999, "quote_volume": 1021067.58861, "trades": 9784, "taker_buy_base": 20994.516, "taker_buy_quote": 484571.67741 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 22.71, "high": 23.0, "low": 22.35, "close": 22.99, "volume": 57303.088, "close_time": 1728604799999, "quote_volume": 1300914.50984, "trades": 11499, "taker_buy_base": 28175.268, "taker_buy_quote": 640168.93573 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 22.99, "high": 23.9, "low": 22.95, "close": 23.62, "volume": 75691.038, "close_time": 1728691199999, "quote_volume": 1783773.57757, "trades": 13495, "taker_buy_base": 36362.919, "taker_buy_quote": 857842.1771 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 23.62, "high": 24.17, "low": 23.57, "close": 24.01, "volume": 36588.835, "close_time": 1728777599999, "quote_volume": 875817.67127, "trades": 9135, "taker_buy_base": 18823.093, "taker_buy_quote": 450683.88824 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 24.01, "high": 24.27, "low": 23.29, "close": 23.75, "volume": 52914.265, "close_time": 1728863999999, "quote_volume": 1256761.7858, "trades": 10490, "taker_buy_base": 25153.988, "taker_buy_quote": 597168.88646 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 23.77, "high": 24.5, "low": 23.41, "close": 24.45, "volume": 64064.832, "close_time": 1728950399999, "quote_volume": 1545914.68806, "trades": 13613, "taker_buy_base": 31434.549, "taker_buy_quote": 758589.41039 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 24.46, "high": 24.62, "low": 23.56, "close": 24.19, "volume": 67799.286, "close_time": 1729036799999, "quote_volume": 1643717.98876, "trades": 12744, "taker_buy_base": 34538.564, "taker_buy_quote": 837436.71663 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 24.19, "high": 24.39, "low": 23.9, "close": 24.04, "volume": 46576.078, "close_time": 1729123199999, "quote_volume": 1124582.14458, "trades": 9921, "taker_buy_base": 21671.697, "taker_buy_quote": 523477.27589 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 24.05, "high": 24.22, "low": 23.42, "close": 23.71, "volume": 44495.354, "close_time": 1729209599999, "quote_volume": 1055684.82339, "trades": 9758, "taker_buy_base": 20733.844, "taker_buy_quote": 491974.61236 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 23.71, "high": 24.23, "low": 23.5, "close": 23.72, "volume": 70111.754, "close_time": 1729295999999, "quote_volume": 1662229.89498, "trades": 12308, "taker_buy_base": 40200.479, "taker_buy_quote": 952825.56457 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 23.72, "high": 24.2, "low": 23.69, "close": 24.19, "volume": 45267.286, "close_time": 1729382399999, "quote_volume": 1085171.90639, "trades": 9275, "taker_buy_base": 22586.334, "taker_buy_quote": 541690.40931 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 24.2, "high": 24.73, "low": 23.81, "close": 24.7, "volume": 54553.439, "close_time": 1729468799999, "quote_volume": 1327420.46564, "trades": 10839, "taker_buy_base": 28263.186, "taker_buy_quote": 688010.39108 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 24.7, "high": 24.74, "low": 23.7, "close": 23.92, "volume": 48923.784, "close_time": 1729555199999, "quote_volume": 1184101.93334, "trades": 9852, "taker_buy_base": 22554.197, "taker_buy_quote": 545945.38255 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 23.89, "high": 23.94, "low": 23.17, "close": 23.46, "volume": 50506.108, "close_time": 1729641599999, "quote_volume": 1188882.02894, "trades": 8953, "taker_buy_base": 23274.184, "taker_buy_quote": 548596.69281 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 23.45, "high": 23.48, "low": 22.53, "close": 23.26, "volume": 57502.723, "close_time": 1729727999999, "quote_volume": 1325804.57976, "trades": 11018, "taker_buy_base": 23610.714, "taker_buy_quote": 544338.43949 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 23.28, "high": 23.56, "low": 22.95, "close": 23.45, "volume": 42980.8, "close_time": 1729814399999, "quote_volume": 1001243.71865, "trades": 10261, "taker_buy_base": 20322.032, "taker_buy_quote": 473473.76059 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 23.46, "high": 23.54, "low": 21.0, "close": 21.9, "volume": 76353.169, "close_time": 1729900799999, "quote_volume": 1733749.71703, "trades": 13805, "taker_buy_base": 36323.723, "taker_buy_quote": 825943.20472 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 21.9, "high": 22.38, "low": 21.65, "close": 22.15, "volume": 61053.412, "close_time": 1729987199999, "quote_volume": 1345296.3516, "trades": 12367, "taker_buy_base": 32904.355, "taker_buy_quote": 725471.16279 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 22.14, "high": 22.46, "low": 21.98, "close": 22.29, "volume": 28280.535, "close_time": 1730073599999, "quote_volume": 628666.56222, "trades": 4943, "taker_buy_base": 14005.313, "taker_buy_quote": 311330.24038 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 22.32, "high": 22.78, "low": 22.03, "close": 22.65, "volume": 53681.061, "close_time": 1730159999999, "quote_volume": 1202201.12368, "trades": 9162, "taker_buy_base": 29828.264, "taker_buy_quote": 667823.46662 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 22.64, "high": 23.4, "low": 22.59, "close": 23.35, "volume": 73798.701, "close_time": 1730246399999, "quote_volume": 1699020.84493, "trades": 12052, "taker_buy_base": 39252.732, "taker_buy_quote": 903898.48493 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 23.36, "high": 23.47, "low": 22.91, "close": 23.11, "volume": 37447.134, "close_time": 1730332799999, "quote_volume": 869846.81058, "trades": 7563, "taker_buy_base": 17524.627, "taker_buy_quote": 407180.09072 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 23.12, "high": 23.2, "low": 22.12, "close": 22.19, "volume": 66369.55, "close_time": 1730419199999, "quote_volume": 1496013.67567, "trades": 11397, "taker_buy_base": 30807.82, "taker_buy_quote": 694074.09813 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 22.19, "high": 22.76, "low": 21.83, "close": 22.37, "volume": 54001.558, "close_time": 1730505599999, "quote_volume": 1203840.86268, "trades": 8965, "taker_buy_base": 26346.75, "taker_buy_quote": 587730.42499 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 22.38, "high": 22.75, "low": 22.08, "close": 22.31, "volume": 48339.41, "close_time": 1730591999999, "quote_volume": 1081418.47032, "trades": 7775, "taker_buy_base": 22835.379, "taker_buy_quote": 511943.87224 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 22.32, "high": 22.34, "low": 21.08, "close": 21.81, "volume": 57549.906, "close_time": 1730678399999, "quote_volume": 1246513.35222, "trades": 12847, "taker_buy_base": 30371.152, "taker_buy_quote": 658651.70703 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 21.82, "high": 22.17, "low": 21.17, "close": 21.47, "volume": 52234.84, "close_time": 1730764799999, "quote_volume": 1137159.89295, "trades": 10397, "taker_buy_base": 25681.467, "taker_buy_quote": 558693.87641 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 21.48, "high": 22.14, "low": 21.43, "close": 22.0, "volume": 49327.508, "close_time": 1730851199999, "quote_volume": 1077867.72226, "trades": 9617, "taker_buy_base": 24238.516, "taker_buy_quote": 529751.37936 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 21.99, "high": 23.39, "low": 21.97, "close": 23.35, "volume": 107331.184, "close_time": 1730937599999, "quote_volume": 2458396.2432, "trades": 22076, "taker_buy_base": 53927.436, "taker_buy_quote": 1235498.83288 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 23.35, "high": 23.93, "low": 23.14, "close": 23.47, "volume": 67841.198, "close_time": 1731023999999, "quote_volume": 1598449.00259, "trades": 13281, "taker_buy_base": 31461.18, "taker_buy_quote": 741572.6301 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 23.53, "high": 23.8, "low": 23.22, "close": 23.8, "volume": 49937.977, "close_time": 1731110399999, "quote_volume": 1173678.73957, "trades": 10207, "taker_buy_base": 25922.265, "taker_buy_quote": 609204.24164 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 23.8, "high": 24.97, "low": 23.72, "close": 24.93, "volume": 99123.943, "close_time": 1731196799999, "quote_volume": 2400684.21346, "trades": 19634, "taker_buy_base": 54931.013, "taker_buy_quote": 1330677.59196 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 24.96, "high": 26.92, "low": 24.57, "close": 25.9, "volume": 175184.745, "close_time": 1731283199999, "quote_volume": 4511394.23512, "trades": 39497, "taker_buy_base": 88251.952, "taker_buy_quote": 2274726.92639 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 25.93, "high": 26.84, "low": 25.01, "close": 26.77, "volume": 179673.01, "close_time": 1731369599999, "quote_volume": 4683218.70809, "trades": 44692, "taker_buy_base": 83348.506, "taker_buy_quote": 2171281.29024 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 26.77, "high": 27.21, "low": 24.67, "close": 26.26, "volume": 221687.566, "close_time": 1731455999999, "quote_volume": 5759607.20063, "trades": 68613, "taker_buy_base": 111978.696, "taker_buy_quote": 2907659.01692 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 26.25, "high": 26.64, "low": 24.44, "close": 25.54, "volume": 233030.674, "close_time": 1731542399999, "quote_volume": 5956698.32112, "trades": 78997, "taker_buy_base": 110862.802, "taker_buy_quote": 2835890.71278 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 25.54, "high": 26.42, "low": 24.57, "close": 25.08, "volume": 139304.557, "close_time": 1731628799999, "quote_volume": 3556894.36361, "trades": 41705, "taker_buy_base": 72508.524, "taker_buy_quote": 1851194.96996 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 25.07, "high": 28.05, "low": 24.73, "close": 27.84, "volume": 176379.064, "close_time": 1731715199999, "quote_volume": 4677207.80637, "trades": 48145, "taker_buy_base": 99119.048, "taker_buy_quote": 2628119.28929 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 27.85, "high": 30.28, "low": 27.58, "close": 30.05, "volume": 258598.603, "close_time": 1731801599999, "quote_volume": 7474581.74327, "trades": 59421, "taker_buy_base": 129737.001, "taker_buy_quote": 3749749.78211 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 30.06, "high": 30.31, "low": 26.98, "close": 27.38, "volume": 155624.254, "close_time": 1731887999999, "quote_volume": 4431236.49636, "trades": 39564, "taker_buy_base": 68456.345, "taker_buy_quote": 1952647.44971 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 27.39, "high": 29.83, "low": 27.39, "close": 29.61, "volume": 184899.27, "close_time": 1731974399999, "quote_volume": 5332889.13994, "trades": 53093, "taker_buy_base": 91359.085, "taker_buy_quote": 2634487.28005 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 29.62, "high": 30.05, "low": 28.04, "close": 28.52, "volume": 134728.314, "close_time": 1732060799999, "quote_volume": 3927478.93569, "trades": 32082, "taker_buy_base": 67214.822, "taker_buy_quote": 1961602.98864 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 28.51, "high": 28.52, "low": 26.75, "close": 27.27, "volume": 116273.372, "close_time": 1732147199999, "quote_volume": 3219679.7301, "trades": 29179, "taker_buy_base": 54743.202, "taker_buy_quote": 1515855.18672 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 27.29, "high": 29.58, "low": 26.96, "close": 28.73, "volume": 169953.262, "close_time": 1732233599999, "quote_volume": 4874464.38734, "trades": 41987, "taker_buy_base": 83851.728, "taker_buy_quote": 2403491.80686 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 28.73, "high": 29.89, "low": 28.19, "close": 29.86, "volume": 165095.239, "close_time": 1732319999999, "quote_volume": 4807646.93767, "trades": 38313, "taker_buy_base": 81030.688, "taker_buy_quote": 2362030.04683 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 29.86, "high": 35.45, "low": 29.37, "close": 33.76, "volume": 456055.153, "close_time": 1732406399999, "quote_volume": 14760615.84216, "trades": 100797, "taker_buy_base": 233186.979, "taker_buy_quote": 7547583.21326 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 33.78, "high": 36.55, "low": 31.81, "close": 34.2, "volume": 336937.553, "close_time": 1732492799999, "quote_volume": 11509351.314, "trades": 82848, "taker_buy_base": 167033.8, "taker_buy_quote": 5705803.65988 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 34.22, "high": 35.14, "low": 32.3, "close": 33.25, "volume": 257189.943, "close_time": 1732579199999, "quote_volume": 8692602.9673, "trades": 62443, "taker_buy_base": 114087.621, "taker_buy_quote": 3862648.70181 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 33.24, "high": 35.48, "low": 30.9, "close": 33.27, "volume": 228422.32, "close_time": 1732665599999, "quote_volume": 7457336.15189, "trades": 58474, "taker_buy_base": 114781.942, "taker_buy_quote": 3743091.69912 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 33.26, "high": 38.88, "low": 32.89, "close": 38.13, "volume": 436326.993, "close_time": 1732751999999, "quote_volume": 15833534.85157, "trades": 106216, "taker_buy_base": 226908.603, "taker_buy_quote": 8232876.89869 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 38.12, "high": 38.12, "low": 35.31, "close": 36.82, "volume": 159414.676, "close_time": 1732838399999, "quote_volume": 5805630.28131, "trades": 36834, "taker_buy_base": 76549.216, "taker_buy_quote": 2787427.15536 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 36.86, "high": 37.57, "low": 35.16, "close": 37.44, "volume": 123064.656, "close_time": 1732924799999, "quote_volume": 4488113.75177, "trades": 30582, "taker_buy_base": 64327.303, "taker_buy_quote": 2348084.22264 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 37.43, "high": 40.39, "low": 36.72, "close": 39.49, "volume": 220623.618, "close_time": 1733011199999, "quote_volume": 8563365.82629, "trades": 56919, "taker_buy_base": 121436.942, "taker_buy_quote": 4712749.25939 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 39.48, "high": 46.87, "low": 37.97, "close": 46.03, "volume": 348817.96, "close_time": 1733097599999, "quote_volume": 14720477.31366, "trades": 98142, "taker_buy_base": 189961.177, "taker_buy_quote": 8024120.80845 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 46.02, "high": 58.8, "low": 46.02, "close": 52.24, "volume": 1972742.237, "close_time": 1733183999999, "quote_volume": 104763210.02034, "trades": 558371, "taker_buy_base": 992517.584, "taker_buy_quote": 52683359.36139 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 52.21, "high": 62.29, "low": 52.21, "close": 57.36, "volume": 856032.731, "close_time": 1733270399999, "quote_volume": 47996633.14769, "trades": 225725, "taker_buy_base": 423901.674, "taker_buy_quote": 23810870.62994 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 57.33, "high": 62.98, "low": 55.13, "close": 58.44, "volume": 546510.952, "close_time": 1733356799999, "quote_volume": 32207080.58724, "trades": 186197, "taker_buy_base": 276847.167, "taker_buy_quote": 16312581.03184 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 58.45, "high": 71.64, "low": 54.98, "close": 64.81, "volume": 775618.831, "close_time": 1733443199999, "quote_volume": 49691705.57747, "trades": 273446, "taker_buy_base": 405704.265, "taker_buy_quote": 26014886.89279 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 64.83, "high": 65.69, "low": 59.09, "close": 61.72, "volume": 468228.437, "close_time": 1733529599999, "quote_volume": 28827566.84208, "trades": 131316, "taker_buy_base": 237478.765, "taker_buy_quote": 14622366.4676 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 61.73, "high": 62.87, "low": 58.35, "close": 59.94, "volume": 224649.312, "close_time": 1733615999999, "quote_volume": 13531234.63309, "trades": 70285, "taker_buy_base": 109014.943, "taker_buy_quote": 6563520.15635 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 59.95, "high": 60.3, "low": 57.67, "close": 58.21, "volume": 140681.256, "close_time": 1733702399999, "quote_volume": 8284590.60697, "trades": 54570, "taker_buy_base": 67244.377, "taker_buy_quote": 3962110.1073 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 58.25, "high": 58.26, "low": 41.45, "close": 47.18, "volume": 499000.463, "close_time": 1733788799999, "quote_volume": 25585265.13888, "trades": 161459, "taker_buy_base": 247154.164, "taker_buy_quote": 12670764.59671 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 47.17, "high": 47.89, "low": 40.09, "close": 45.57, "volume": 531144.158, "close_time": 1733875199999, "quote_volume": 23293753.69936, "trades": 138033, "taker_buy_base": 264675.968, "taker_buy_quote": 11585174.82541 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 45.56, "high": 50.0, "low": 43.4, "close": 49.14, "volume": 277285.015, "close_time": 1733961599999, "quote_volume": 13104044.24646, "trades": 76698, "taker_buy_base": 141415.318, "taker_buy_quote": 6698441.38513 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 49.13, "high": 51.41, "low": 47.55, "close": 48.68, "volume": 213002.882, "close_time": 1734047999999, "quote_volume": 10563587.41553, "trades": 67672, "taker_buy_base": 102544.933, "taker_buy_quote": 5093987.30598 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 48.7, "high": 49.75, "low": 47.62, "close": 48.86, "volume": 146899.992, "close_time": 1734134399999, "quote_volume": 7152710.65244, "trades": 44354, "taker_buy_base": 79351.989, "taker_buy_quote": 3868335.60546 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 48.87, "high": 49.05, "low": 45.07, "close": 46.12, "volume": 112244.823, "close_time": 1734220799999, "quote_volume": 5248799.64174, "trades": 35593, "taker_buy_base": 54366.702, "taker_buy_quote": 2544600.97695 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 46.13, "high": 49.1, "low": 44.51, "close": 47.31, "volume": 163538.989, "close_time": 1734307199999, "quote_volume": 7537672.60822, "trades": 47880, "taker_buy_base": 81353.664, "taker_buy_quote": 3752365.43547 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 47.31, "high": 48.25, "low": 43.11, "close": 44.8, "volume": 178117.196, "close_time": 1734393599999, "quote_volume": 8071583.65203, "trades": 55301, "taker_buy_base": 85815.298, "taker_buy_quote": 3888933.13323 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 44.82, "high": 47.05, "low": 43.65, "close": 44.38, "volume": 186510.442, "close_time": 1734479999999, "quote_volume": 8397461.76036, "trades": 54062, "taker_buy_base": 90416.453, "taker_buy_quote": 4073550.41383 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 44.41, "high": 44.8, "low": 38.24, "close": 38.75, "volume": 232152.947, "close_time": 1734566399999, "quote_volume": 9640773.0044, "trades": 69508, "taker_buy_base": 116149.433, "taker_buy_quote": 4816009.68456 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 38.72, "high": 40.3, "low": 34.67, "close": 36.26, "volume": 277575.288, "close_time": 1734652799999, "quote_volume": 10446178.67472, "trades": 74482, "taker_buy_base": 136954.196, "taker_buy_quote": 5159312.13491 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 36.27, "high": 38.5, "low": 31.45, "close": 38.14, "volume": 335406.991, "close_time": 1734739199999, "quote_volume": 11952981.94018, "trades": 80535, "taker_buy_base": 174252.456, "taker_buy_quote": 6215384.08994 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 38.11, "high": 40.61, "low": 35.05, "close": 35.58, "volume": 164701.785, "close_time": 1734825599999, "quote_volume": 6218279.23938, "trades": 42314, "taker_buy_base": 78450.116, "taker_buy_quote": 2957744.14309 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 35.64, "high": 37.22, "low": 34.39, "close": 35.29, "volume": 158337.969, "close_time": 1734911999999, "quote_volume": 5665038.8527, "trades": 35912, "taker_buy_base": 81513.988, "taker_buy_quote": 2918379.35044 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 35.29, "high": 39.8, "low": 34.5, "close": 39.13, "volume": 202866.655, "close_time": 1734998399999, "quote_volume": 7558441.7025, "trades": 43879, "taker_buy_base": 105662.76, "taker_buy_quote": 3936666.08675 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 39.11, "high": 46.0, "low": 38.31, "close": 43.6, "volume": 473134.668, "close_time": 1735084799999, "quote_volume": 19881434.46383, "trades": 98829, "taker_buy_base": 243139.31, "taker_buy_quote": 10220872.17747 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 43.58, "high": 49.39, "low": 43.46, "close": 45.75, "volume": 518058.905, "close_time": 1735171199999, "quote_volume": 24066292.37982, "trades": 121239, "taker_buy_base": 253722.912, "taker_buy_quote": 11775933.09039 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 45.77, "high": 46.44, "low": 40.57, "close": 40.65, "volume": 294364.651, "close_time": 1735257599999, "quote_volume": 12655031.01608, "trades": 74576, "taker_buy_base": 140457.326, "taker_buy_quote": 6037146.9634 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 40.65, "high": 42.36, "low": 38.93, "close": 39.33, "volume": 186947.27, "close_time": 1735343999999, "quote_volume": 7599982.48079, "trades": 52584, "taker_buy_base": 90838.427, "taker_buy_quote": 3696667.92674 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 39.34, "high": 43.93, "low": 38.81, "close": 43.43, "volume": 138154.222, "close_time": 1735430399999, "quote_volume": 5654534.27123, "trades": 33574, "taker_buy_base": 71006.806, "taker_buy_quote": 2907197.61509 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 43.44, "high": 43.88, "low": 39.35, "close": 39.78, "volume": 157906.92, "close_time": 1735516799999, "quote_volume": 6600044.48412, "trades": 38013, "taker_buy_base": 74741.103, "taker_buy_quote": 3124694.88418 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 39.78, "high": 41.67, "low": 37.46, "close": 38.54, "volume": 181867.494, "close_time": 1735603199999, "quote_volume": 7172027.28603, "trades": 45255, "taker_buy_base": 87276.445, "taker_buy_quote": 3448886.9742 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 38.51, "high": 39.55, "low": 37.51, "close": 37.91, "volume": 97954.266, "close_time": 1735689599999, "quote_volume": 3758843.06841, "trades": 27482, "taker_buy_base": 50222.582, "taker_buy_quote": 1929311.17962 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 37.93, "high": 40.65, "low": 37.2, "close": 39.4, "volume": 129388.361, "close_time": 1735775999999, "quote_volume": 5081705.71196, "trades": 34515, "taker_buy_base": 61459.435, "taker_buy_quote": 2415941.19187 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 39.39, "high": 41.3, "low": 38.84, "close": 40.29, "volume": 141880.052, "close_time": 1735862399999, "quote_volume": 5696870.13003, "trades": 36582, "taker_buy_base": 68683.528, "taker_buy_quote": 2762227.01526 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 40.3, "high": 43.89, "low": 39.27, "close": 43.16, "volume": 156673.897, "close_time": 1735948799999, "quote_volume": 6557275.54847, "trades": 39457, "taker_buy_base": 82542.195, "taker_buy_quote": 3455709.60284 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 43.16, "high": 43.7, "low": 42.07, "close": 42.69, "volume": 102690.528, "close_time": 1736035199999, "quote_volume": 4397071.70439, "trades": 29129, "taker_buy_base": 54477.773, "taker_buy_quote": 2334013.20653 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 42.7, "high": 44.54, "low": 42.01, "close": 43.7, "volume": 145033.442, "close_time": 1736121599999, "quote_volume": 6267932.08105, "trades": 42197, "taker_buy_base": 78423.087, "taker_buy_quote": 3392492.0613 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 43.72, "high": 44.7, "low": 42.5, "close": 43.81, "volume": 116501.16, "close_time": 1736207999999, "quote_volume": 5075916.00433, "trades": 35098, "taker_buy_base": 60386.352, "taker_buy_quote": 2632405.96582 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 43.81, "high": 43.81, "low": 38.5, "close": 38.66, "volume": 140387.327, "close_time": 1736294399999, "quote_volume": 5735616.73717, "trades": 47025, "taker_buy_base": 68297.801, "taker_buy_quote": 2790938.3093 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 38.66, "high": 39.25, "low": 35.41, "close": 37.61, "volume": 176107.128, "close_time": 1736380799999, "quote_volume": 6604267.11831, "trades": 39838, "taker_buy_base": 79573.966, "taker_buy_quote": 2986978.65369 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 37.61, "high": 38.17, "low": 35.61, "close": 36.85, "volume": 108574.731, "close_time": 1736467199999, "quote_volume": 4003456.25017, "trades": 24406, "taker_buy_base": 49197.638, "taker_buy_quote": 1815470.4282 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 36.85, "high": 37.77, "low": 36.08, "close": 37.56, "volume": 122777.752, "close_time": 1736553599999, "quote_volume": 4553542.08683, "trades": 27634, "taker_buy_base": 65652.52, "taker_buy_quote": 2436967.73766 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 37.54, "high": 37.88, "low": 36.71, "close": 37.29, "volume": 57635.531, "close_time": 1736639999999, "quote_volume": 2151604.7361, "trades": 20994, "taker_buy_base": 26728.864, "taker_buy_quote": 997921.83654 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 37.3, "high": 37.56, "low": 36.36, "close": 36.84, "volume": 56278.184, "close_time": 1736726399999, "quote_volume": 2082857.34281, "trades": 15252, "taker_buy_base": 26914.943, "taker_buy_quote": 996481.54789 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 36.87, "high": 37.75, "low": 33.0, "close": 35.41, "volume": 179927.043, "close_time": 1736812799999, "quote_volume": 6255318.01293, "trades": 43877, "taker_buy_base": 85849.079, "taker_buy_quote": 2988202.49583 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 35.41, "high": 37.99, "low": 35.13, "close": 37.75, "volume": 74345.619, "close_time": 1736899199999, "quote_volume": 2711994.84501, "trades": 19463, "taker_buy_base": 42338.745, "taker_buy_quote": 1544584.14623 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 37.74, "high": 40.34, "low": 36.8, "close": 40.1, "volume": 161763.567, "close_time": 1736985599999, "quote_volume": 6255703.92783, "trades": 43034, "taker_buy_base": 80472.0, "taker_buy_quote": 3118490.7485 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 40.12, "high": 40.77, "low": 38.56, "close": 39.49, "volume": 180445.628, "close_time": 1737071999999, "quote_volume": 7144047.692, "trades": 45524, "taker_buy_base": 84146.225, "taker_buy_quote": 3334853.4495 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 39.53, "high": 44.53, "low": 39.49, "close": 43.56, "volume": 273990.408, "close_time": 1737158399999, "quote_volume": 11794287.96461, "trades": 75127, "taker_buy_base": 138927.468, "taker_buy_quote": 5971837.85281 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 43.59, "high": 44.31, "low": 39.04, "close": 40.0, "volume": 183137.49, "close_time": 1737244799999, "quote_volume": 7525065.4414, "trades": 50053, "taker_buy_base": 87433.586, "taker_buy_quote": 3585868.95634 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 40.0, "high": 40.63, "low": 35.01, "close": 35.72, "volume": 245700.319, "close_time": 1737331199999, "quote_volume": 9251032.13109, "trades": 68866, "taker_buy_base": 115798.057, "taker_buy_quote": 4363396.77616 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 35.72, "high": 39.22, "low": 34.64, "close": 36.3, "volume": 245091.777, "close_time": 1737417599999, "quote_volume": 8990188.49788, "trades": 76040, "taker_buy_base": 121041.003, "taker_buy_quote": 4435607.54147 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 36.3, "high": 38.15, "low": 34.38, "close": 36.86, "volume": 145538.227, "close_time": 1737503999999, "quote_volume": 5304430.38824, "trades": 44656, "taker_buy_base": 71003.152, "taker_buy_quote": 2587535.18669 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 36.85, "high": 37.55, "low": 35.62, "close": 35.83, "volume": 87426.041, "close_time": 1737590399999, "quote_volume": 3202686.6857, "trades": 25671, "taker_buy_base": 43812.889, "taker_buy_quote": 1606549.65081 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 35.83, "high": 36.41, "low": 34.49, "close": 35.5, "volume": 132745.258, "close_time": 1737676799999, "quote_volume": 4683298.28503, "trades": 34107, "taker_buy_base": 61157.001, "taker_buy_quote": 2158432.11567 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 35.51, "high": 36.13, "low": 34.28, "close": 34.99, "volume": 82648.555, "close_time": 1737763199999, "quote_volume": 2923262.40671, "trades": 19126, "taker_buy_base": 42110.248, "taker_buy_quote": 1490415.79927 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 34.97, "high": 35.67, "low": 34.54, "close": 35.22, "volume": 73014.313, "close_time": 1737849599999, "quote_volume": 2567874.95073, "trades": 14762, "taker_buy_base": 36630.426, "taker_buy_quote": 1287523.05917 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 35.23, "high": 35.67, "low": 33.78, "close": 33.81, "volume": 67812.364, "close_time": 1737935999999, "quote_volume": 2366395.70732, "trades": 15797, "taker_buy_base": 32530.747, "taker_buy_quote": 1136312.75066 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 33.81, "high": 33.94, "low": 30.59, "close": 33.2, "volume": 173325.255, "close_time": 1738022399999, "quote_volume": 5588971.18034, "trades": 36179, "taker_buy_base": 81717.959, "taker_buy_quote": 2636716.88464 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 33.23, "high": 33.6, "low": 30.81, "close": 31.02, "volume": 84284.134, "close_time": 1738108799999, "quote_volume": 2742582.57734, "trades": 15794, "taker_buy_base": 43430.439, "taker_buy_quote": 1414437.65697 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 31.0, "high": 33.15, "low": 30.76, "close": 32.09, "volume": 92384.769, "close_time": 1738195199999, "quote_volume": 2938697.01726, "trades": 18318, "taker_buy_base": 41769.558, "taker_buy_quote": 1329742.11442 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 32.11, "high": 34.92, "low": 31.81, "close": 34.1, "volume": 105840.062, "close_time": 1738281599999, "quote_volume": 3551793.00728, "trades": 21298, "taker_buy_base": 54835.702, "taker_buy_quote": 1836109.9859 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 34.11, "high": 35.09, "low": 33.1, "close": 33.91, "volume": 97809.227, "close_time": 1738367999999, "quote_volume": 3323828.69923, "trades": 21016, "taker_buy_base": 47498.76, "taker_buy_quote": 1614855.22858 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 33.88, "high": 34.8, "low": 30.4, "close": 30.43, "volume": 146396.517, "close_time": 1738454399999, "quote_volume": 4798322.11551, "trades": 27123, "taker_buy_base": 64491.918, "taker_buy_quote": 2114650.93062 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 30.44, "high": 31.3, "low": 25.26, "close": 26.89, "volume": 291580.321, "close_time": 1738540799999, "quote_volume": 8213760.27084, "trades": 50043, "taker_buy_base": 139485.993, "taker_buy_quote": 3940019.05097 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 26.83, "high": 27.16, "low": 20.1, "close": 26.88, "volume": 549112.521, "close_time": 1738627199999, "quote_volume": 13214245.40043, "trades": 89410, "taker_buy_base": 262402.061, "taker_buy_quote": 6324532.08735 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 26.88, "high": 27.24, "low": 24.18, "close": 25.68, "volume": 229431.182, "close_time": 1738713599999, "quote_volume": 5826073.17127, "trades": 32284, "taker_buy_base": 110180.038, "taker_buy_quote": 2796426.96257 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 25.65, "high": 26.36, "low": 25.0, "close": 25.32, "volume": 119360.266, "close_time": 1738799999999, "quote_volume": 3072839.48565, "trades": 17738, "taker_buy_base": 62394.618, "taker_buy_quote": 1607918.64771 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 25.35, "high": 25.8, "low": 23.94, "close": 24.56, "volume": 107408.838, "close_time": 1738886399999, "quote_volume": 2671027.32964, "trades": 15096, "taker_buy_base": 51664.968, "taker_buy_quote": 1285616.31236 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 24.56, "high": 26.25, "low": 24.15, "close": 25.04, "volume": 216271.853, "close_time": 1738972799999, "quote_volume": 5452560.4119, "trades": 24243, "taker_buy_base": 90577.809, "taker_buy_quote": 2282665.32663 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 25.03, "high": 25.81, "low": 24.43, "close": 25.77, "volume": 77570.164, "close_time": 1739059199999, "quote_volume": 1937910.65475, "trades": 10750, "taker_buy_base": 41032.573, "taker_buy_quote": 1025482.91611 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 25.77, "high": 26.67, "low": 24.77, "close": 25.8, "volume": 100620.048, "close_time": 1739145599999, "quote_volume": 2596166.79016, "trades": 15616, "taker_buy_base": 50900.155, "taker_buy_quote": 1314085.3676 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 25.79, "high": 27.08, "low": 25.02, "close": 27.08, "volume": 89262.977, "close_time": 1739231999999, "quote_volume": 2359346.43455, "trades": 12707, "taker_buy_base": 48432.51, "taker_buy_quote": 1280815.44756 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 27.07, "high": 28.4, "low": 26.36, "close": 27.01, "volume": 122051.428, "close_time": 1739318399999, "quote_volume": 3350974.17137, "trades": 18778, "taker_buy_base": 57046.739, "taker_buy_quote": 1568227.77053 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 27.0, "high": 28.0, "low": 25.67, "close": 27.92, "volume": 110261.336, "close_time": 1739404799999, "quote_volume": 2947000.54747, "trades": 16996, "taker_buy_base": 53298.346, "taker_buy_quote": 1425465.86129 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 27.92, "high": 28.62, "low": 26.96, "close": 27.74, "volume": 86080.375, "close_time": 1739491199999, "quote_volume": 2375394.28575, "trades": 12686, "taker_buy_base": 42802.34, "taker_buy_quote": 1181741.55714 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 27.72, "high": 29.06, "low": 27.17, "close": 27.95, "volume": 173390.895, "close_time": 1739577599999, "quote_volume": 4910931.37122, "trades": 26568, "taker_buy_base": 89275.141, "taker_buy_quote": 2527635.3333 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 27.97, "high": 28.28, "low": 26.88, "close": 27.07, "volume": 67706.585, "close_time": 1739663999999, "quote_volume": 1857455.61358, "trades": 9880, "taker_buy_base": 32685.215, "taker_buy_quote": 897892.51439 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 27.07, "high": 27.4, "low": 26.57, "close": 26.77, "volume": 61336.965, "close_time": 1739750399999, "quote_volume": 1653940.93642, "trades": 10748, "taker_buy_base": 31893.271, "taker_buy_quote": 859760.08973 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 26.77, "high": 27.43, "low": 25.93, "close": 26.48, "volume": 83351.827, "close_time": 1739836799999, "quote_volume": 2222567.03076, "trades": 13395, "taker_buy_base": 38178.74, "taker_buy_quote": 1019534.84909 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 26.49, "high": 26.58, "low": 24.95, "close": 25.78, "volume": 80946.333, "close_time": 1739923199999, "quote_volume": 2076835.96215, "trades": 11993, "taker_buy_base": 37099.322, "taker_buy_quote": 952837.43078 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 25.78, "high": 26.59, "low": 25.43, "close": 26.54, "volume": 137758.954, "close_time": 1740009599999, "quote_volume": 3602305.46025, "trades": 18920, "taker_buy_base": 71894.954, "taker_buy_quote": 1880437.65427 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 26.49, "high": 27.92, "low": 26.31, "close": 27.66, "volume": 54355.771, "close_time": 1740095999999, "quote_volume": 1466768.05533, "trades": 9520, "taker_buy_base": 27236.976, "taker_buy_quote": 734685.51084 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 27.65, "high": 28.55, "low": 26.28, "close": 26.62, "volume": 101735.14, "close_time": 1740182399999, "quote_volume": 2803598.72918, "trades": 16702, "taker_buy_base": 50073.253, "taker_buy_quote": 1381717.74044 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 26.61, "high": 27.63, "low": 26.5, "close": 27.36, "volume": 55499.59, "close_time": 1740268799999, "quote_volume": 1506067.99517, "trades": 9501, "taker_buy_base": 28141.997, "taker_buy_quote": 764293.43066 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 27.36, "high": 27.78, "low": 26.76, "close": 27.1, "volume": 60547.725, "close_time": 1740355199999, "quote_volume": 1648549.18499, "trades": 11835, "taker_buy_base": 30523.06, "taker_buy_quote": 831969.06509 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 27.1, "high": 27.18, "low": 23.83, "close": 24.13, "volume": 175809.107, "close_time": 1740441599999, "quote_volume": 4446440.97428, "trades": 26902, "taker_buy_base": 86110.021, "taker_buy_quote": 2182297.90287 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 24.14, "high": 25.35, "low": 22.76, "close": 25.34, "volume": 205901.28, "close_time": 1740527999999, "quote_volume": 4920088.09699, "trades": 24786, "taker_buy_base": 95802.909, "taker_buy_quote": 2291260.77722 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 25.33, "high": 26.66, "low": 24.82, "close": 26.39, "volume": 184929.464, "close_time": 1740614399999, "quote_volume": 4763325.72316, "trades": 26507, "taker_buy_base": 79692.06, "taker_buy_quote": 2057132.52346 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 26.4, "high": 27.16, "low": 25.24, "close": 26.19, "volume": 86075.803, "close_time": 1740700799999, "quote_volume": 2270321.80569, "trades": 19741, "taker_buy_base": 41804.844, "taker_buy_quote": 1102610.89607 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 26.16, "high": 26.29, "low": 23.97, "close": 25.92, "volume": 133153.132, "close_time": 1740787199999, "quote_volume": 3337975.04795, "trades": 27883, "taker_buy_base": 68098.3, "taker_buy_quote": 1707422.68632 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 25.92, "high": 26.47, "low": 24.75, "close": 25.46, "volume": 93811.049, "close_time": 1740873599999, "quote_volume": 2393722.69492, "trades": 17911, "taker_buy_base": 45103.856, "taker_buy_quote": 1152890.21665 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 25.44, "high": 28.0, "low": 25.1, "close": 27.34, "volume": 162204.169, "close_time": 1740959999999, "quote_volume": 4303850.58671, "trades": 34986, "taker_buy_base": 81928.823, "taker_buy_quote": 2179229.47785 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 27.34, "high": 27.53, "low": 23.77, "close": 24.06, "volume": 141219.318, "close_time": 1741046399999, "quote_volume": 3624871.86023, "trades": 25673, "taker_buy_base": 64448.91, "taker_buy_quote": 1658998.23779 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 24.06, "high": 24.54, "low": 22.0, "close": 24.18, "volume": 136160.156, "close_time": 1741132799999, "quote_volume": 3196650.84718, "trades": 20745, "taker_buy_base": 64049.581, "taker_buy_quote": 1507187.35667 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 24.16, "high": 25.01, "low": 23.83, "close": 24.96, "volume": 70225.628, "close_time": 1741219199999, "quote_volume": 1710989.25433, "trades": 13204, "taker_buy_base": 35292.012, "taker_buy_quote": 859809.41258 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 24.94, "high": 25.4, "low": 24.22, "close": 24.41, "volume": 84320.54, "close_time": 1741305599999, "quote_volume": 2088200.87557, "trades": 15076, "taker_buy_base": 41174.656, "taker_buy_quote": 1020400.15095 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 24.41, "high": 25.01, "low": 23.26, "close": 24.23, "volume": 97273.034, "close_time": 1741391999999, "quote_volume": 2367314.53885, "trades": 17027, "taker_buy_base": 46654.348, "taker_buy_quote": 1136874.07494 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 24.17, "high": 24.51, "low": 23.77, "close": 24.08, "volume": 73093.773, "close_time": 1741478399999, "quote_volume": 1766769.07795, "trades": 11003, "taker_buy_base": 29500.762, "taker_buy_quote": 712845.08462 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 24.07, "high": 24.27, "low": 21.66, "close": 21.99, "volume": 100489.365, "close_time": 1741564799999, "quote_volume": 2283667.08836, "trades": 16233, "taker_buy_base": 45126.427, "taker_buy_quote": 1023366.58551 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 22.01, "high": 23.2, "low": 20.58, "close": 20.99, "volume": 124098.08, "close_time": 1741651199999, "quote_volume": 2711185.76112, "trades": 18641, "taker_buy_base": 56512.906, "taker_buy_quote": 1238051.69596 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 20.98, "high": 22.35, "low": 19.82, "close": 21.73, "volume": 130981.575, "close_time": 1741737599999, "quote_volume": 2783569.31047, "trades": 23079, "taker_buy_base": 65308.882, "taker_buy_quote": 1392045.88733 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 21.76, "high": 22.39, "low": 21.11, "close": 22.17, "volume": 105988.404, "close_time": 1741823999999, "quote_volume": 2316746.74295, "trades": 17727, "taker_buy_base": 51340.748, "taker_buy_quote": 1122689.95428 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 22.16, "high": 22.5, "low": 21.54, "close": 22.14, "volume": 59356.017, "close_time": 1741910399999, "quote_volume": 1302470.003, "trades": 8592, "taker_buy_base": 28996.719, "taker_buy_quote": 636769.57867 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 22.16, "high": 23.09, "low": 22.12, "close": 22.62, "volume": 71366.219, "close_time": 1741996799999, "quote_volume": 1612831.24984, "trades": 9996, "taker_buy_base": 32444.667, "taker_buy_quote": 733868.62784 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 22.59, "high": 23.28, "low": 22.52, "close": 23.14, "volume": 63435.229, "close_time": 1742083199999, "quote_volume": 1449595.57179, "trades": 9068, "taker_buy_base": 35212.538, "taker_buy_quote": 804967.38295 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 23.14, "high": 23.32, "low": 22.32, "close": 22.67, "volume": 50537.769, "close_time": 1742169599999, "quote_volume": 1151739.90769, "trades": 8089, "taker_buy_base": 25036.697, "taker_buy_quote": 570628.01216 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 22.67, "high": 23.55, "low": 22.6, "close": 23.31, "volume": 59469.621, "close_time": 1742255999999, "quote_volume": 1374361.16813, "trades": 11113, "taker_buy_base": 25959.412, "taker_buy_quote": 600308.27798 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 23.31, "high": 24.19, "low": 22.58, "close": 24.12, "volume": 88165.361, "close_time": 1742342399999, "quote_volume": 2034479.51427, "trades": 14092, "taker_buy_base": 47671.899, "taker_buy_quote": 1099845.35362 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 24.14, "high": 24.66, "low": 23.74, "close": 24.3, "volume": 93662.536, "close_time": 1742428799999, "quote_volume": 2261980.26747, "trades": 14273, "taker_buy_base": 46341.194, "taker_buy_quote": 1119300.59973 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 24.32, "high": 24.45, "low": 23.61, "close": 23.67, "volume": 42159.052, "close_time": 1742515199999, "quote_volume": 1012759.27341, "trades": 6187, "taker_buy_base": 19685.047, "taker_buy_quote": 473067.52504 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 23.67, "high": 23.89, "low": 22.84, "close": 22.96, "volume": 37526.954, "close_time": 1742601599999, "quote_volume": 873691.93778, "trades": 5743, "taker_buy_base": 17242.7, "taker_buy_quote": 401443.31493 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 22.97, "high": 23.6, "low": 22.92, "close": 23.34, "volume": 38093.375, "close_time": 1742687999999, "quote_volume": 887509.81923, "trades": 7644, "taker_buy_base": 19815.015, "taker_buy_quote": 461482.82726 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 23.34, "high": 25.7, "low": 22.56, "close": 23.37, "volume": 116940.308, "close_time": 1742774399999, "quote_volume": 2763582.47223, "trades": 22888, "taker_buy_base": 59736.334, "taker_buy_quote": 1412637.65391 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 23.35, "high": 24.16, "low": 23.16, "close": 23.95, "volume": 57856.51, "close_time": 1742860799999, "quote_volume": 1376262.17648, "trades": 7545, "taker_buy_base": 27872.562, "taker_buy_quote": 663641.15386 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 23.96, "high": 24.24, "low": 23.53, "close": 24.08, "volume": 54036.921, "close_time": 1742947199999, "quote_volume": 1293630.26891, "trades": 8640, "taker_buy_base": 28148.049, "taker_buy_quote": 674177.47674 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 24.1, "high": 24.6, "low": 23.77, "close": 24.02, "volume": 55748.734, "close_time": 1743033599999, "quote_volume": 1350528.25478, "trades": 7944, "taker_buy_base": 28387.78, "taker_buy_quote": 688331.0984 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 24.01, "high": 24.41, "low": 23.59, "close": 23.91, "volume": 57261.307, "close_time": 1743119999999, "quote_volume": 1378848.8736, "trades": 7546, "taker_buy_base": 29266.029, "taker_buy_quote": 705929.49923 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 23.91, "high": 24.1, "low": 22.55, "close": 22.88, "volume": 97390.525, "close_time": 1743206399999, "quote_volume": 2247646.43157, "trades": 12512, "taker_buy_base": 38773.3, "taker_buy_quote": 893690.45044 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 22.89, "high": 22.98, "low": 21.07, "close": 21.41, "volume": 77879.01, "close_time": 1743292799999, "quote_volume": 1692482.99705, "trades": 10826, "taker_buy_base": 38868.871, "taker_buy_quote": 844516.89031 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 21.4, "high": 22.1, "low": 21.31, "close": 22.03, "volume": 44759.448, "close_time": 1743379199999, "quote_volume": 978482.85345, "trades": 7634, "taker_buy_base": 21647.498, "taker_buy_quote": 473508.67234 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 22.03, "high": 22.56, "low": 21.55, "close": 22.35, "volume": 64789.796, "close_time": 1743465599999, "quote_volume": 1431950.58233, "trades": 9449, "taker_buy_base": 29537.267, "taker_buy_quote": 653521.5236 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 22.33, "high": 23.1, "low": 22.29, "close": 22.6, "volume": 58675.879, "close_time": 1743551999999, "quote_volume": 1332223.31467, "trades": 8480, "taker_buy_base": 31679.406, "taker_buy_quote": 719898.26652 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 22.61, "high": 22.82, "low": 21.17, "close": 21.47, "volume": 95693.761, "close_time": 1743638399999, "quote_volume": 2119320.58502, "trades": 14418, "taker_buy_base": 49984.972, "taker_buy_quote": 1108400.21685 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 21.47, "high": 22.03, "low": 20.6, "close": 21.63, "volume": 67432.873, "close_time": 1743724799999, "quote_volume": 1441799.74269, "trades": 10506, "taker_buy_base": 26868.656, "taker_buy_quote": 575260.85358 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 21.64, "high": 21.9, "low": 21.07, "close": 21.68, "volume": 73433.555, "close_time": 1743811199999, "quote_volume": 1587934.58491, "trades": 9751, "taker_buy_base": 38295.321, "taker_buy_quote": 828092.19142 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 21.69, "high": 21.9, "low": 21.21, "close": 21.45, "volume": 38072.27, "close_time": 1743897599999, "quote_volume": 817730.366, "trades": 4634, "taker_buy_base": 20407.22, "taker_buy_quote": 438242.91715 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 21.47, "high": 21.47, "low": 19.5, "close": 19.96, "volume": 73348.96, "close_time": 1743983999999, "quote_volume": 1506804.01721, "trades": 8539, "taker_buy_base": 30888.489, "taker_buy_quote": 635940.32305 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 19.95, "high": 20.32, "low": 17.81, "close": 19.69, "volume": 195896.126, "close_time": 1744070399999, "quote_volume": 3745835.05527, "trades": 25574, "taker_buy_base": 92433.369, "taker_buy_quote": 1768938.54337 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 19.67, "high": 20.23, "low": 18.94, "close": 18.98, "volume": 54544.14, "close_time": 1744156799999, "quote_volume": 1068868.37741, "trades": 7933, "taker_buy_base": 26541.125, "taker_buy_quote": 520788.46151 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 18.96, "high": 21.0, "low": 18.6, "close": 20.77, "volume": 92810.402, "close_time": 1744243199999, "quote_volume": 1847570.93824, "trades": 10545, "taker_buy_base": 53054.022, "taker_buy_quote": 1057391.59584 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 20.77, "high": 20.88, "low": 19.55, "close": 19.93, "volume": 76567.648, "close_time": 1744329599999, "quote_volume": 1544303.05322, "trades": 8944, "taker_buy_base": 36108.425, "taker_buy_quote": 727965.65947 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 19.93, "high": 20.96, "low": 19.87, "close": 20.52, "volume": 49076.564, "close_time": 1744415999999, "quote_volume": 1003096.03044, "trades": 8147, "taker_buy_base": 26050.581, "taker_buy_quote": 532933.98922 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 20.52, "high": 21.42, "low": 20.33, "close": 21.32, "volume": 54215.024, "close_time": 1744502399999, "quote_volume": 1136221.01204, "trades": 7376, "taker_buy_base": 27811.35, "taker_buy_quote": 583574.88141 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 21.34, "high": 21.4, "low": 20.47, "close": 20.61, "volume": 51969.569, "close_time": 1744588799999, "quote_volume": 1082612.77116, "trades": 7057, "taker_buy_base": 22393.255, "taker_buy_quote": 466520.77046 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 20.59, "high": 21.12, "low": 20.54, "close": 20.55, "volume": 51754.948, "close_time": 1744675199999, "quote_volume": 1076129.75018, "trades": 7870, "taker_buy_base": 28117.704, "taker_buy_quote": 584723.50699 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 20.57, "high": 20.85, "low": 20.23, "close": 20.25, "volume": 43995.248, "close_time": 1744761599999, "quote_volume": 905980.10906, "trades": 6574, "taker_buy_base": 19956.842, "taker_buy_quote": 411368.45453 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 20.26, "high": 20.56, "low": 19.94, "close": 20.16, "volume": 79611.128, "close_time": 1744847999999, "quote_volume": 1606996.46813, "trades": 8158, "taker_buy_base": 39048.045, "taker_buy_quote": 788608.88413 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 20.17, "high": 20.59, "low": 20.07, "close": 20.4, "volume": 33486.474, "close_time": 1744934399999, "quote_volume": 680297.33797, "trades": 4118, "taker_buy_base": 16586.616, "taker_buy_quote": 337251.64799 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 20.41, "high": 21.21, "low": 20.23, "close": 20.88, "volume": 46189.118, "close_time": 1745020799999, "quote_volume": 960420.49573, "trades": 6573, "taker_buy_base": 22673.377, "taker_buy_quote": 471435.45704 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 20.88, "high": 21.33, "low": 20.82, "close": 21.07, "volume": 39280.922, "close_time": 1745107199999, "quote_volume": 830503.6602, "trades": 6129, "taker_buy_base": 20560.46, "taker_buy_quote": 434775.45176 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 21.07, "high": 21.45, "low": 20.95, "close": 21.26, "volume": 48893.343, "close_time": 1745193599999, "quote_volume": 1038478.75369, "trades": 9688, "taker_buy_base": 22063.616, "taker_buy_quote": 468471.29828 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 21.25, "high": 21.61, "low": 20.82, "close": 20.97, "volume": 59808.342, "close_time": 1745279999999, "quote_volume": 1272272.98736, "trades": 14413, "taker_buy_base": 29891.722, "taker_buy_quote": 636149.96022 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 20.95, "high": 22.19, "low": 20.54, "close": 22.13, "volume": 75057.787, "close_time": 1745366399999, "quote_volume": 1590822.46685, "trades": 20858, "taker_buy_base": 42402.804, "taker_buy_quote": 897562.25408 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 22.17, "high": 22.8, "low": 22.04, "close": 22.41, "volume": 72925.399, "close_time": 1745452799999, "quote_volume": 1634118.36535, "trades": 9355, "taker_buy_base": 38096.661, "taker_buy_quote": 853906.21396 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 22.41, "high": 22.43, "low": 21.56, "close": 22.2, "volume": 48220.185, "close_time": 1745539199999, "quote_volume": 1062483.87933, "trades": 7541, "taker_buy_base": 26069.8, "taker_buy_quote": 574914.13796 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 22.21, "high": 22.71, "low": 21.98, "close": 22.37, "volume": 67654.693, "close_time": 1745625599999, "quote_volume": 1517084.39602, "trades": 11023, "taker_buy_base": 38922.283, "taker_buy_quote": 872252.9976 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 22.4, "high": 22.83, "low": 22.18, "close": 22.58, "volume": 50363.385, "close_time": 1745711999999, "quote_volume": 1135238.68885, "trades": 7929, "taker_buy_base": 27123.592, "taker_buy_quote": 611663.05571 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 22.57, "high": 22.65, "low": 21.3, "close": 21.35, "volume": 68830.878, "close_time": 1745798399999, "quote_volume": 1504443.99787, "trades": 10484, "taker_buy_base": 29241.374, "taker_buy_quote": 638265.69348 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 21.34, "high": 25.0, "low": 20.91, "close": 23.57, "volume": 442394.724, "close_time": 1745884799999, "quote_volume": 10472992.72534, "trades": 82387, "taker_buy_base": 224345.812, "taker_buy_quote": 5316877.38998 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 23.57, "high": 24.15, "low": 22.85, "close": 23.12, "volume": 112611.145, "close_time": 1745971199999, "quote_volume": 2653467.81914, "trades": 22291, "taker_buy_base": 61082.035, "taker_buy_quote": 1440429.96479 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 23.13, "high": 24.62, "low": 22.81, "close": 23.51, "volume": 136129.038, "close_time": 1746057599999, "quote_volume": 3209816.73673, "trades": 23099, "taker_buy_base": 73798.958, "taker_buy_quote": 1739423.70552 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 23.5, "high": 23.69, "low": 23.0, "close": 23.15, "volume": 70903.795, "close_time": 1746143999999, "quote_volume": 1656327.92623, "trades": 12383, "taker_buy_base": 36364.724, "taker_buy_quote": 849247.69878 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 23.15, "high": 24.06, "low": 23.01, "close": 23.66, "volume": 94205.864, "close_time": 1746230399999, "quote_volume": 2215192.60452, "trades": 15844, "taker_buy_base": 48952.27, "taker_buy_quote": 1150280.25715 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 23.67, "high": 23.76, "low": 22.06, "close": 22.5, "volume": 70923.874, "close_time": 1746316799999, "quote_volume": 1626811.88899, "trades": 10684, "taker_buy_base": 35893.823, "taker_buy_quote": 822848.38633 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 22.5, "high": 22.59, "low": 21.66, "close": 21.91, "volume": 70904.887, "close_time": 1746403199999, "quote_volume": 1561159.15565, "trades": 11699, "taker_buy_base": 30733.217, "taker_buy_quote": 676155.8798 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 21.92, "high": 22.18, "low": 21.56, "close": 21.78, "volume": 65641.89, "close_time": 1746489599999, "quote_volume": 1435901.07183, "trades": 9956, "taker_buy_base": 32302.342, "taker_buy_quote": 707318.6142 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 21.78, "high": 22.03, "low": 20.5, "close": 21.16, "volume": 92543.587, "close_time": 1746575999999, "quote_volume": 1963321.40906, "trades": 15804, "taker_buy_base": 41665.66, "taker_buy_quote": 885172.78257 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 21.17, "high": 21.7, "low": 20.65, "close": 21.42, "volume": 96214.159, "close_time": 1746662399999, "quote_volume": 2043739.83437, "trades": 16051, "taker_buy_base": 49993.716, "taker_buy_quote": 1062612.55062 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 21.42, "high": 23.3, "low": 21.39, "close": 23.2, "volume": 102466.251, "close_time": 1746748799999, "quote_volume": 2303754.93453, "trades": 18949, "taker_buy_base": 51387.396, "taker_buy_quote": 1154561.97123 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 23.19, "high": 24.35, "low": 22.99, "close": 23.95, "volume": 132201.941, "close_time": 1746835199999, "quote_volume": 3143161.50363, "trades": 30964, "taker_buy_base": 69227.26, "taker_buy_quote": 1646040.16695 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 23.96, "high": 25.28, "low": 23.77, "close": 25.2, "volume": 136908.873, "close_time": 1746921599999, "quote_volume": 3319311.62415, "trades": 33166, "taker_buy_base": 67315.266, "taker_buy_quote": 1632732.59999 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 25.2, "high": 25.36, "low": 24.08, "close": 24.58, "volume": 91620.383, "close_time": 1747007999999, "quote_volume": 2261104.2409, "trades": 20355, "taker_buy_base": 44126.302, "taker_buy_quote": 1089619.73611 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 24.59, "high": 25.7, "low": 23.77, "close": 24.81, "volume": 151760.8, "close_time": 1747094399999, "quote_volume": 3788730.06994, "trades": 36666, "taker_buy_base": 70598.103, "taker_buy_quote": 1762623.06492 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 24.82, "high": 25.84, "low": 23.49, "close": 25.7, "volume": 104250.594, "close_time": 1747180799999, "quote_volume": 2587164.51599, "trades": 27278, "taker_buy_base": 53072.998, "taker_buy_quote": 1316615.44588 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 25.7, "high": 26.06, "low": 24.67, "close": 24.78, "volume": 86909.807, "close_time": 1747267199999, "quote_volume": 2204364.01858, "trades": 23850, "taker_buy_base": 43169.411, "taker_buy_quote": 1094608.87419 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 24.78, "high": 25.34, "low": 22.71, "close": 23.7, "volume": 142036.561, "close_time": 1747353599999, "quote_volume": 3382212.09498, "trades": 31558, "taker_buy_base": 67858.53, "taker_buy_quote": 1617819.76761 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 23.7, "high": 24.15, "low": 23.25, "close": 23.4, "volume": 45668.662, "close_time": 1747439999999, "quote_volume": 1087785.54214, "trades": 7983, "taker_buy_base": 23479.322, "taker_buy_quote": 559398.2242 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 23.41, "high": 23.53, "low": 22.63, "close": 22.88, "volume": 59933.047, "close_time": 1747526399999, "quote_volume": 1377836.61135, "trades": 9102, "taker_buy_base": 29412.924, "taker_buy_quote": 675939.54729 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 22.89, "high": 24.04, "low": 22.65, "close": 23.9, "volume": 53126.644, "close_time": 1747612799999, "quote_volume": 1244018.89875, "trades": 10333, "taker_buy_base": 26827.631, "taker_buy_quote": 627472.61275 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 23.9, "high": 23.93, "low": 22.55, "close": 23.42, "volume": 53914.975, "close_time": 1747699199999, "quote_volume": 1243226.78241, "trades": 7340, "taker_buy_base": 26629.183, "taker_buy_quote": 614661.68794 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 23.43, "high": 23.87, "low": 22.95, "close": 23.57, "volume": 55299.578, "close_time": 1747785599999, "quote_volume": 1293090.94028, "trades": 7666, "taker_buy_base": 31965.001, "taker_buy_quote": 747518.91859 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 23.57, "high": 24.3, "low": 23.08, "close": 24.0, "volume": 74278.421, "close_time": 1747871999999, "quote_volume": 1760140.75957, "trades": 11330, "taker_buy_base": 37132.22, "taker_buy_quote": 880184.68591 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 23.98, "high": 25.62, "low": 23.9, "close": 25.02, "volume": 102199.134, "close_time": 1747958399999, "quote_volume": 2538301.8884, "trades": 16662, "taker_buy_base": 49530.248, "taker_buy_quote": 1229870.63413 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 25.04, "high": 25.68, "low": 23.3, "close": 23.36, "volume": 115812.753, "close_time": 1748044799999, "quote_volume": 2830745.41263, "trades": 30567, "taker_buy_base": 58516.517, "taker_buy_quote": 1432460.324 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 23.37, "high": 23.75, "low": 23.09, "close": 23.23, "volume": 49612.208, "close_time": 1748131199999, "quote_volume": 1163756.24184, "trades": 8863, "taker_buy_base": 25981.59, "taker_buy_quote": 609815.34774 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 23.22, "high": 23.69, "low": 22.56, "close": 23.68, "volume": 81251.288, "close_time": 1748217599999, "quote_volume": 1864696.32281, "trades": 14037, "taker_buy_base": 41317.318, "taker_buy_quote": 947904.35412 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 23.67, "high": 24.08, "low": 23.4, "close": 23.54, "volume": 49781.846, "close_time": 1748303999999, "quote_volume": 1180268.50213, "trades": 8384, "taker_buy_base": 25780.148, "taker_buy_quote": 611132.35562 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 23.54, "high": 24.24, "low": 23.08, "close": 23.98, "volume": 45034.661, "close_time": 1748390399999, "quote_volume": 1077131.0278, "trades": 8011, "taker_buy_base": 22745.667, "taker_buy_quote": 544605.1568 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 23.97, "high": 24.29, "low": 23.34, "close": 23.82, "volume": 48378.984, "close_time": 1748476799999, "quote_volume": 1154656.48576, "trades": 8689, "taker_buy_base": 23643.478, "taker_buy_quote": 564623.05148 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 23.82, "high": 24.26, "low": 23.1, "close": 23.2, "volume": 41475.706, "close_time": 1748563199999, "quote_volume": 979590.71266, "trades": 7311, "taker_buy_base": 20228.336, "taker_buy_quote": 478435.8818 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 23.21, "high": 23.34, "low": 21.72, "close": 21.8, "volume": 114469.546, "close_time": 1748649599999, "quote_volume": 2565937.47169, "trades": 16405, "taker_buy_base": 55775.922, "taker_buy_quote": 1251742.02927 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 21.8, "high": 22.12, "low": 21.31, "close": 21.89, "volume": 52742.863, "close_time": 1748735999999, "quote_volume": 1144178.28233, "trades": 6588, "taker_buy_base": 25805.341, "taker_buy_quote": 560257.33271 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 21.89, "high": 22.2, "low": 21.49, "close": 22.14, "volume": 72902.995, "close_time": 1748822399999, "quote_volume": 1594709.70309, "trades": 9100, "taker_buy_base": 33873.726, "taker_buy_quote": 741211.08643 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 22.15, "high": 22.36, "low": 21.59, "close": 22.33, "volume": 78121.217, "close_time": 1748908799999, "quote_volume": 1708539.14414, "trades": 7910, "taker_buy_base": 32586.987, "taker_buy_quote": 713541.1581 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 22.33, "high": 22.65, "low": 22.12, "close": 22.36, "volume": 67140.279, "close_time": 1748995199999, "quote_volume": 1501504.24011, "trades": 8026, "taker_buy_base": 36823.736, "taker_buy_quote": 823601.07676 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 22.36, "high": 22.59, "low": 21.51, "close": 21.52, "volume": 51838.316, "close_time": 1749081599999, "quote_volume": 1146184.26327, "trades": 7357, "taker_buy_base": 25719.581, "taker_buy_quote": 569024.85871 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 21.53, "high": 21.74, "low": 20.28, "close": 20.55, "volume": 106672.904, "close_time": 1749167999999, "quote_volume": 2253908.60894, "trades": 18308, "taker_buy_base": 54853.883, "taker_buy_quote": 1160982.49265 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 20.55, "high": 21.53, "low": 20.28, "close": 21.27, "volume": 51528.171, "close_time": 1749254399999, "quote_volume": 1080516.22519, "trades": 7147, "taker_buy_base": 26599.417, "taker_buy_quote": 558673.37345 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 21.27, "high": 21.76, "low": 21.22, "close": 21.66, "volume": 32614.038, "close_time": 1749340799999, "quote_volume": 702848.28505, "trades": 4668, "taker_buy_base": 15704.554, "taker_buy_quote": 338557.07409 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 21.64, "high": 21.81, "low": 21.22, "close": 21.5, "volume": 32895.154, "close_time": 1749427199999, "quote_volume": 707524.7713, "trades": 4391, "taker_buy_base": 18740.866, "taker_buy_quote": 403042.95016 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 21.49, "high": 22.32, "low": 21.19, "close": 22.32, "volume": 49916.475, "close_time": 1749513599999, "quote_volume": 1082974.4398, "trades": 7949, "taker_buy_base": 26108.758, "taker_buy_quote": 566681.90809 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 22.32, "high": 22.95, "low": 21.9, "close": 22.69, "volume": 82101.695, "close_time": 1749599999999, "quote_volume": 1843955.22299, "trades": 10214, "taker_buy_base": 41146.882, "taker_buy_quote": 923992.3969 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 22.71, "high": 22.73, "low": 21.69, "close": 21.89, "volume": 98459.008, "close_time": 1749686399999, "quote_volume": 2198993.55925, "trades": 16208, "taker_buy_base": 43737.933, "taker_buy_quote": 977416.81537 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 21.89, "high": 21.89, "low": 20.61, "close": 20.71, "volume": 52173.533, "close_time": 1749772799999, "quote_volume": 1109017.88142, "trades": 10984, "taker_buy_base": 28052.855, "taker_buy_quote": 597316.09699 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 20.71, "high": 20.71, "low": 19.38, "close": 20.46, "volume": 87779.138, "close_time": 1749859199999, "quote_volume": 1762863.27907, "trades": 11265, "taker_buy_base": 40077.095, "taker_buy_quote": 804817.22853 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 20.48, "high": 20.6, "low": 20.02, "close": 20.2, "volume": 33141.319, "close_time": 1749945599999, "quote_volume": 673461.75845, "trades": 4466, "taker_buy_base": 16006.255, "taker_buy_quote": 325358.25809 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 20.19, "high": 20.45, "low": 19.91, "close": 20.13, "volume": 28762.318, "close_time": 1750031999999, "quote_volume": 580856.8237, "trades": 4917, "taker_buy_base": 14194.978, "taker_buy_quote": 286829.76832 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 20.14, "high": 20.93, "low": 19.94, "close": 20.17, "volume": 49386.097, "close_time": 1750118399999, "quote_volume": 1019302.11984, "trades": 7982, "taker_buy_base": 23748.974, "taker_buy_quote": 490545.54585 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 20.16, "high": 20.43, "low": 19.41, "close": 19.63, "volume": 48291.463, "close_time": 1750204799999, "quote_volume": 963235.866, "trades": 7749, "taker_buy_base": 25271.864, "taker_buy_quote": 504480.71092 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 19.61, "high": 20.08, "low": 19.16, "close": 19.85, "volume": 46564.932, "close_time": 1750291199999, "quote_volume": 911688.02663, "trades": 6910, "taker_buy_base": 23500.655, "taker_buy_quote": 460550.46998 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 19.85, "high": 20.02, "low": 19.58, "close": 19.9, "volume": 28301.301, "close_time": 1750377599999, "quote_volume": 560129.93827, "trades": 4134, "taker_buy_base": 14668.08, "taker_buy_quote": 290344.57022 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 19.91, "high": 20.33, "low": 19.03, "close": 19.52, "volume": 48299.389, "close_time": 1750463999999, "quote_volume": 950240.21202, "trades": 6736, "taker_buy_base": 25774.264, "taker_buy_quote": 508497.59815 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 19.5, "high": 19.72, "low": 18.38, "close": 18.83, "volume": 54743.309, "close_time": 1750550399999, "quote_volume": 1043189.94615, "trades": 8425, "taker_buy_base": 26895.692, "taker_buy_quote": 513475.62002 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 18.84, "high": 19.04, "low": 17.4, "close": 18.3, "volume": 98015.561, "close_time": 1750636799999, "quote_volume": 1786725.73196, "trades": 11983, "taker_buy_base": 51228.216, "taker_buy_quote": 934864.16409 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 18.3, "high": 19.81, "low": 18.07, "close": 19.74, "volume": 90003.27, "close_time": 1750723199999, "quote_volume": 1690917.51679, "trades": 13163, "taker_buy_base": 45237.59, "taker_buy_quote": 851377.98536 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 19.74, "high": 20.23, "low": 19.69, "close": 20.12, "volume": 45236.384, "close_time": 1750809599999, "quote_volume": 902938.34837, "trades": 8552, "taker_buy_base": 22158.384, "taker_buy_quote": 442366.63732 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 20.12, "high": 20.32, "low": 19.62, "close": 19.73, "volume": 56566.445, "close_time": 1750895999999, "quote_volume": 1132592.57079, "trades": 9027, "taker_buy_base": 27822.199, "taker_buy_quote": 557065.49828 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 19.72, "high": 20.17, "low": 19.15, "close": 19.25, "volume": 31552.226, "close_time": 1750982399999, "quote_volume": 618520.88637, "trades": 5244, "taker_buy_base": 16638.326, "taker_buy_quote": 326102.30945 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 19.26, "high": 19.61, "low": 19.12, "close": 19.48, "volume": 30826.526, "close_time": 1751068799999, "quote_volume": 596908.85006, "trades": 5171, "taker_buy_base": 17900.234, "taker_buy_quote": 346839.60011 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 19.48, "high": 19.93, "low": 19.36, "close": 19.88, "volume": 30996.859, "close_time": 1751155199999, "quote_volume": 606457.78427, "trades": 5339, "taker_buy_base": 16077.154, "taker_buy_quote": 314912.02481 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 19.86, "high": 20.47, "low": 19.75, "close": 20.36, "volume": 42683.857, "close_time": 1751241599999, "quote_volume": 853960.60239, "trades": 6332, "taker_buy_base": 20042.716, "taker_buy_quote": 401392.2542 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 20.35, "high": 20.52, "low": 19.72, "close": 20.03, "volume": 87282.664, "close_time": 1751327999999, "quote_volume": 1766683.79299, "trades": 10352, "taker_buy_base": 41486.984, "taker_buy_quote": 839749.69136 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 20.03, "high": 20.08, "low": 19.04, "close": 19.27, "volume": 41154.434, "close_time": 1751414399999, "quote_volume": 805327.11825, "trades": 6654, "taker_buy_base": 21286.897, "taker_buy_quote": 416432.64165 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 19.27, "high": 20.6, "low": 19.11, "close": 20.5, "volume": 51070.294, "close_time": 1751500799999, "quote_volume": 1021884.09126, "trades": 10041, "taker_buy_base": 29051.669, "taker_buy_quote": 580519.59177 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 20.5, "high": 20.97, "low": 20.25, "close": 20.42, "volume": 51995.543, "close_time": 1751587199999, "quote_volume": 1072546.42505, "trades": 12500, "taker_buy_base": 23112.919, "taker_buy_quote": 477406.0835 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 20.45, "high": 20.53, "low": 19.66, "close": 19.71, "volume": 44554.208, "close_time": 1751673599999, "quote_volume": 895091.60962, "trades": 9820, "taker_buy_base": 21695.581, "taker_buy_quote": 435763.81586 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 19.71, "high": 19.97, "low": 19.59, "close": 19.81, "volume": 27509.953, "close_time": 1751759999999, "quote_volume": 544856.41178, "trades": 5968, "taker_buy_base": 14360.31, "taker_buy_quote": 284581.22438 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 19.8, "high": 20.3, "low": 19.66, "close": 20.05, "volume": 37766.226, "close_time": 1751846399999, "quote_volume": 754979.57283, "trades": 5694, "taker_buy_base": 20880.471, "taker_buy_quote": 417296.27066 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 20.05, "high": 20.28, "low": 19.66, "close": 19.85, "volume": 35984.328, "close_time": 1751932799999, "quote_volume": 719223.27152, "trades": 5646, "taker_buy_base": 18044.878, "taker_buy_quote": 361059.89907 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 19.86, "high": 20.21, "low": 19.63, "close": 19.99, "volume": 40531.101, "close_time": 1752019199999, "quote_volume": 808209.73155, "trades": 7068, "taker_buy_base": 15609.069, "taker_buy_quote": 311286.33008 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 20.02, "high": 20.89, "low": 19.82, "close": 20.72, "volume": 66339.06, "close_time": 1752105599999, "quote_volume": 1348641.95953, "trades": 10071, "taker_buy_base": 35764.516, "taker_buy_quote": 727146.60122 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 20.73, "high": 21.69, "low": 20.62, "close": 21.52, "volume": 88773.607, "close_time": 1752191999999, "quote_volume": 1868023.43433, "trades": 13060, "taker_buy_base": 44290.969, "taker_buy_quote": 932315.75711 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 21.53, "high": 22.56, "low": 21.28, "close": 21.78, "volume": 133905.566, "close_time": 1752278399999, "quote_volume": 2944332.21246, "trades": 28019, "taker_buy_base": 60952.925, "taker_buy_quote": 1341646.5863 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 21.79, "high": 22.12, "low": 21.14, "close": 21.85, "volume": 83130.055, "close_time": 1752364799999, "quote_volume": 1803594.12988, "trades": 16093, "taker_buy_base": 42135.44, "taker_buy_quote": 914702.98981 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 21.85, "high": 23.08, "low": 21.67, "close": 22.28, "volume": 93435.263, "close_time": 1752451199999, "quote_volume": 2101494.50695, "trades": 19284, "taker_buy_base": 43637.905, "taker_buy_quote": 981029.94164 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 22.28, "high": 23.21, "low": 21.88, "close": 22.14, "volume": 90283.156, "close_time": 1752537599999, "quote_volume": 2046649.4382, "trades": 24014, "taker_buy_base": 45282.953, "taker_buy_quote": 1027454.55609 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 22.14, "high": 22.38, "low": 21.14, "close": 22.31, "volume": 85864.253, "close_time": 1752623999999, "quote_volume": 1855900.03946, "trades": 21133, "taker_buy_base": 43556.948, "taker_buy_quote": 941501.15372 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 22.3, "high": 23.08, "low": 21.71, "close": 22.69, "volume": 90530.294, "close_time": 1752710399999, "quote_volume": 2029199.26852, "trades": 21732, "taker_buy_base": 40839.671, "taker_buy_quote": 915784.17007 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 22.68, "high": 22.99, "low": 22.17, "close": 22.63, "volume": 82134.059, "close_time": 1752796799999, "quote_volume": 1859821.75337, "trades": 18927, "taker_buy_base": 40589.915, "taker_buy_quote": 920170.27529 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 22.64, "high": 24.93, "low": 22.58, "close": 23.65, "volume": 182717.005, "close_time": 1752883199999, "quote_volume": 4357451.50324, "trades": 26416, "taker_buy_base": 89075.953, "taker_buy_quote": 2123692.02803 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 23.66, "high": 24.83, "low": 23.04, "close": 24.33, "volume": 83535.922, "close_time": 1752969599999, "quote_volume": 1996505.39079, "trades": 16473, "taker_buy_base": 40639.816, "taker_buy_quote": 972663.14453 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 24.35, "high": 25.96, "low": 24.1, "close": 25.2, "volume": 145232.967, "close_time": 1753055999999, "quote_volume": 3661475.83831, "trades": 24033, "taker_buy_base": 73058.471, "taker_buy_quote": 1841582.11337 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 25.2, "high": 25.84, "low": 24.67, "close": 25.01, "volume": 96978.438, "close_time": 1753142399999, "quote_volume": 2447155.46027, "trades": 15726, "taker_buy_base": 46080.159, "taker_buy_quote": 1162041.30271 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 25.01, "high": 25.84, "low": 24.01, "close": 25.42, "volume": 98309.135, "close_time": 1753228799999, "quote_volume": 2447848.58347, "trades": 18969, "taker_buy_base": 51943.577, "taker_buy_quote": 1296241.58039 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 25.41, "high": 25.74, "low": 22.89, "close": 23.27, "volume": 81939.711, "close_time": 1753315199999, "quote_volume": 2005087.71084, "trades": 18756, "taker_buy_base": 34945.404, "taker_buy_quote": 853831.09472 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 23.28, "high": 23.6, "low": 21.94, "close": 22.78, "volume": 84910.746, "close_time": 1753401599999, "quote_volume": 1940428.32627, "trades": 19308, "taker_buy_base": 38891.97, "taker_buy_quote": 889565.64523 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 22.79, "high": 23.06, "low": 22.07, "close": 22.75, "volume": 67245.588, "close_time": 1753487999999, "quote_volume": 1511409.90556, "trades": 14276, "taker_buy_base": 28159.39, "taker_buy_quote": 633362.06627 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 22.75, "high": 22.98, "low": 22.26, "close": 22.48, "volume": 78691.883, "close_time": 1753574399999, "quote_volume": 1778024.51791, "trades": 15138, "taker_buy_base": 31301.983, "taker_buy_quote": 707464.31631 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 22.5, "high": 23.28, "low": 22.32, "close": 23.17, "volume": 69131.561, "close_time": 1753660799999, "quote_volume": 1575088.22105, "trades": 10668, "taker_buy_base": 29455.73, "taker_buy_quote": 671406.31267 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 23.18, "high": 23.74, "low": 21.62, "close": 21.72, "volume": 93025.703, "close_time": 1753747199999, "quote_volume": 2128764.17823, "trades": 16329, "taker_buy_base": 42843.637, "taker_buy_quote": 978962.2244 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 21.73, "high": 22.08, "low": 20.89, "close": 21.21, "volume": 90625.16, "close_time": 1753833599999, "quote_volume": 1941832.28381, "trades": 14632, "taker_buy_base": 47189.361, "taker_buy_quote": 1011629.0675 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 21.21, "high": 21.43, "low": 20.29, "close": 21.34, "volume": 87909.196, "close_time": 1753919999999, "quote_volume": 1839948.94616, "trades": 18304, "taker_buy_base": 42662.57, "taker_buy_quote": 893271.14974 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 21.36, "high": 22.0, "low": 20.45, "close": 20.54, "volume": 71816.273, "close_time": 1754006399999, "quote_volume": 1539175.49479, "trades": 15301, "taker_buy_base": 37707.611, "taker_buy_quote": 806504.24194 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 20.55, "high": 20.92, "low": 20.0, "close": 20.39, "volume": 107050.631, "close_time": 1754092799999, "quote_volume": 2194006.65107, "trades": 21872, "taker_buy_base": 53821.668, "taker_buy_quote": 1104130.40257 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 20.39, "high": 20.61, "low": 19.76, "close": 20.06, "volume": 68279.628, "close_time": 1754179199999, "quote_volume": 1377091.0471, "trades": 9143, "taker_buy_base": 30373.665, "taker_buy_quote": 612701.22401 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 20.06, "high": 20.75, "low": 19.87, "close": 20.64, "volume": 44478.584, "close_time": 1754265599999, "quote_volume": 907017.74906, "trades": 7690, "taker_buy_base": 20139.801, "taker_buy_quote": 411315.07371 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 20.64, "high": 21.91, "low": 20.54, "close": 21.78, "volume": 67893.399, "close_time": 1754351999999, "quote_volume": 1438756.73315, "trades": 9539, "taker_buy_base": 37962.77, "taker_buy_quote": 806793.6331 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 21.78, "high": 21.78, "low": 20.73, "close": 21.11, "volume": 89087.189, "close_time": 1754438399999, "quote_volume": 1890659.67605, "trades": 14048, "taker_buy_base": 42616.492, "taker_buy_quote": 905032.39337 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 21.11, "high": 21.5, "low": 20.61, "close": 21.11, "volume": 55893.613, "close_time": 1754524799999, "quote_volume": 1177483.75464, "trades": 9167, "taker_buy_base": 26010.623, "taker_buy_quote": 548925.86354 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 21.11, "high": 21.98, "low": 20.92, "close": 21.96, "volume": 51174.226, "close_time": 1754611199999, "quote_volume": 1098867.61559, "trades": 8047, "taker_buy_base": 27744.288, "taker_buy_quote": 595777.99829 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 21.97, "high": 22.94, "low": 21.78, "close": 22.59, "volume": 87490.462, "close_time": 1754697599999, "quote_volume": 1952584.61472, "trades": 15825, "taker_buy_base": 46241.579, "taker_buy_quote": 1033925.03846 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 22.59, "high": 23.29, "low": 22.53, "close": 23.19, "volume": 77842.544, "close_time": 1754783999999, "quote_volume": 1795204.61587, "trades": 14393, "taker_buy_base": 33055.466, "taker_buy_quote": 762250.89045 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 23.2, "high": 23.52, "low": 22.5, "close": 23.07, "volume": 85690.104, "close_time": 1754870399999, "quote_volume": 1979380.27933, "trades": 15672, "taker_buy_base": 41826.574, "taker_buy_quote": 966581.54549 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 23.08, "high": 23.76, "low": 22.35, "close": 22.59, "volume": 107269.648, "close_time": 1754956799999, "quote_volume": 2481685.73984, "trades": 16987, "taker_buy_base": 55299.212, "taker_buy_quote": 1281096.12722 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 22.56, "high": 23.73, "low": 22.09, "close": 23.42, "volume": 81733.101, "close_time": 1755043199999, "quote_volume": 1884583.43649, "trades": 11474, "taker_buy_base": 43902.877, "taker_buy_quote": 1015361.17582 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 23.43, "high": 24.05, "low": 23.09, "close": 23.89, "volume": 77223.698, "close_time": 1755129599999, "quote_volume": 1828094.05638, "trades": 13268, "taker_buy_base": 36939.246, "taker_buy_quote": 874825.90022 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 23.89, "high": 24.25, "low": 21.92, "close": 22.21, "volume": 105039.113, "close_time": 1755215999999, "quote_volume": 2404860.03227, "trades": 16325, "taker_buy_base": 47097.17, "taker_buy_quote": 1079788.74569 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 22.22, "high": 22.74, "low": 21.54, "close": 22.26, "volume": 52169.77, "close_time": 1755302399999, "quote_volume": 1158270.36545, "trades": 9105, "taker_buy_base": 24542.781, "taker_buy_quote": 544799.0744 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 22.28, "high": 23.5, "low": 22.27, "close": 23.24, "volume": 57965.573, "close_time": 1755388799999, "quote_volume": 1327218.55647, "trades": 7868, "taker_buy_base": 28290.696, "taker_buy_quote": 647532.49654 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 23.24, "high": 23.57, "low": 22.84, "close": 22.86, "volume": 50122.434, "close_time": 1755475199999, "quote_volume": 1166224.8951, "trades": 8325, "taker_buy_base": 20673.945, "taker_buy_quote": 481464.82709 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 22.86, "high": 22.94, "low": 21.96, "close": 22.19, "volume": 53838.238, "close_time": 1755561599999, "quote_volume": 1202106.51613, "trades": 8458, "taker_buy_base": 26623.712, "taker_buy_quote": 594979.22744 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 22.19, "high": 22.45, "low": 21.27, "close": 21.31, "volume": 76180.132, "close_time": 1755647999999, "quote_volume": 1669335.29656, "trades": 10881, "taker_buy_base": 39845.027, "taker_buy_quote": 873507.84578 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 21.31, "high": 22.36, "low": 21.12, "close": 22.22, "volume": 61742.13, "close_time": 1755734399999, "quote_volume": 1340579.56449, "trades": 9203, "taker_buy_base": 31279.819, "taker_buy_quote": 679369.36067 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 22.25, "high": 22.44, "low": 21.75, "close": 22.01, "volume": 49573.148, "close_time": 1755820799999, "quote_volume": 1089850.5957, "trades": 6908, "taker_buy_base": 27603.666, "taker_buy_quote": 606957.60676 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 22.02, "high": 23.3, "low": 21.11, "close": 23.21, "volume": 107113.974, "close_time": 1755907199999, "quote_volume": 2393142.48365, "trades": 15725, "taker_buy_base": 54303.554, "taker_buy_quote": 1216102.57972 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 23.22, "high": 23.77, "low": 22.76, "close": 23.27, "volume": 89986.619, "close_time": 1755993599999, "quote_volume": 2089531.02505, "trades": 13947, "taker_buy_base": 47729.075, "taker_buy_quote": 1110369.302 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 23.28, "high": 23.68, "low": 22.5, "close": 22.93, "volume": 63368.181, "close_time": 1756079999999, "quote_volume": 1456572.95391, "trades": 9839, "taker_buy_base": 30635.171, "taker_buy_quote": 704293.44007 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 22.94, "high": 23.27, "low": 21.42, "close": 21.71, "volume": 89598.334, "close_time": 1756166399999, "quote_volume": 1989918.78205, "trades": 10002, "taker_buy_base": 42464.085, "taker_buy_quote": 942451.7397 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 21.72, "high": 23.63, "low": 21.58, "close": 23.21, "volume": 131230.547, "close_time": 1756252799999, "quote_volume": 2965091.82557, "trades": 15306, "taker_buy_base": 74540.273, "taker_buy_quote": 1685401.79813 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 23.24, "high": 23.73, "low": 22.8, "close": 23.55, "volume": 87804.097, "close_time": 1756339199999, "quote_volume": 2047260.35988, "trades": 11429, "taker_buy_base": 42352.833, "taker_buy_quote": 988606.11959 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 23.55, "high": 23.92, "low": 22.92, "close": 23.47, "volume": 62594.83, "close_time": 1756425599999, "quote_volume": 1471050.74063, "trades": 8620, "taker_buy_base": 28580.06, "taker_buy_quote": 671306.09452 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 23.46, "high": 23.62, "low": 22.3, "close": 22.69, "volume": 63506.664, "close_time": 1756511999999, "quote_volume": 1453460.59839, "trades": 10587, "taker_buy_base": 31043.498, "taker_buy_quote": 711770.62471 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 22.7, "high": 24.47, "low": 22.34, "close": 24.24, "volume": 80662.143, "close_time": 1756598399999, "quote_volume": 1889310.81341, "trades": 13638, "taker_buy_base": 41462.833, "taker_buy_quote": 968594.56547 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 24.25, "high": 24.87, "low": 23.58, "close": 23.6, "volume": 169642.549, "close_time": 1756684799999, "quote_volume": 4107095.26746, "trades": 22591, "taker_buy_base": 84959.063, "taker_buy_quote": 2058275.73477 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 23.6, "high": 23.62, "low": 22.25, "close": 22.75, "volume": 77310.252, "close_time": 1756771199999, "quote_volume": 1772238.17102, "trades": 11437, "taker_buy_base": 33716.536, "taker_buy_quote": 772890.29726 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 22.78, "high": 23.36, "low": 22.44, "close": 23.3, "volume": 52636.04, "close_time": 1756857599999, "quote_volume": 1213700.47642, "trades": 7412, "taker_buy_base": 27069.997, "taker_buy_quote": 624217.58534 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 23.3, "high": 24.17, "low": 23.14, "close": 23.98, "volume": 73284.513, "close_time": 1756943999999, "quote_volume": 1736838.83335, "trades": 11306, "taker_buy_base": 39706.018, "taker_buy_quote": 942047.26411 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 23.97, "high": 24.1, "low": 23.05, "close": 23.25, "volume": 76412.785, "close_time": 1757030399999, "quote_volume": 1791201.25901, "trades": 11049, "taker_buy_base": 34004.105, "taker_buy_quote": 797971.34967 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 23.25, "high": 24.45, "low": 23.22, "close": 23.93, "volume": 65818.308, "close_time": 1757116799999, "quote_volume": 1572807.87424, "trades": 10765, "taker_buy_base": 32529.801, "taker_buy_quote": 777838.28824 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 23.95, "high": 24.1, "low": 23.41, "close": 23.63, "volume": 30273.594, "close_time": 1757203199999, "quote_volume": 717053.26271, "trades": 6934, "taker_buy_base": 13875.216, "taker_buy_quote": 328861.26822 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 23.64, "high": 25.44, "low": 23.62, "close": 24.62, "volume": 124530.161, "close_time": 1757289599999, "quote_volume": 3089960.02643, "trades": 21750, "taker_buy_base": 62457.124, "taker_buy_quote": 1548737.96417 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 24.64, "high": 25.6, "low": 24.47, "close": 25.1, "volume": 115677.392, "close_time": 1757375999999, "quote_volume": 2915456.07011, "trades": 23328, "taker_buy_base": 61350.888, "taker_buy_quote": 1547543.39262 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 25.11, "high": 25.65, "low": 24.5, "close": 24.9, "volume": 86416.638, "close_time": 1757462399999, "quote_volume": 2169496.21507, "trades": 16077, "taker_buy_base": 41451.224, "taker_buy_quote": 1041346.92283 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 24.9, "high": 25.33, "low": 24.27, "close": 24.64, "volume": 50666.788, "close_time": 1757548799999, "quote_volume": 1254052.22974, "trades": 14827, "taker_buy_base": 20891.326, "taker_buy_quote": 517611.48333 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 24.65, "high": 24.98, "low": 23.7, "close": 24.59, "volume": 53271.283, "close_time": 1757635199999, "quote_volume": 1308316.52606, "trades": 11363, "taker_buy_base": 25910.563, "taker_buy_quote": 636694.32297 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 24.6, "high": 25.01, "low": 24.16, "close": 24.99, "volume": 47673.653, "close_time": 1757721599999, "quote_volume": 1175308.53047, "trades": 10311, "taker_buy_base": 25456.317, "taker_buy_quote": 628112.93657 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 24.96, "high": 25.6, "low": 24.73, "close": 25.37, "volume": 58188.659, "close_time": 1757807999999, "quote_volume": 1466748.13653, "trades": 14292, "taker_buy_base": 24653.442, "taker_buy_quote": 621771.18676 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 25.34, "high": 25.34, "low": 23.97, "close": 24.24, "volume": 49701.981, "close_time": 1757894399999, "quote_volume": 1219151.97636, "trades": 14026, "taker_buy_base": 22123.509, "taker_buy_quote": 543771.28931 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 24.23, "high": 24.53, "low": 22.74, "close": 23.24, "volume": 88357.21, "close_time": 1757980799999, "quote_volume": 2077748.84565, "trades": 14204, "taker_buy_base": 34394.31, "taker_buy_quote": 809439.35584 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 23.23, "high": 23.93, "low": 22.96, "close": 23.7, "volume": 51355.237, "close_time": 1758067199999, "quote_volume": 1210306.66244, "trades": 9514, "taker_buy_base": 26638.482, "taker_buy_quote": 628445.12711 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 23.7, "high": 24.25, "low": 23.17, "close": 24.01, "volume": 61589.136, "close_time": 1758153599999, "quote_volume": 1448159.77062, "trades": 16977, "taker_buy_base": 28896.416, "taker_buy_quote": 679951.0099 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 24.04, "high": 25.0, "low": 23.88, "close": 24.4, "volume": 76436.364, "close_time": 1758239999999, "quote_volume": 1857277.3853, "trades": 15398, "taker_buy_base": 34927.26, "taker_buy_quote": 849521.47886 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 24.4, "high": 24.68, "low": 23.05, "close": 23.18, "volume": 65941.041, "close_time": 1758326399999, "quote_volume": 1563757.96512, "trades": 13815, "taker_buy_base": 29277.148, "taker_buy_quote": 694347.07294 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 23.18, "high": 23.61, "low": 23.02, "close": 23.27, "volume": 30095.608, "close_time": 1758412799999, "quote_volume": 700718.55973, "trades": 8172, "taker_buy_base": 15530.15, "taker_buy_quote": 361664.50975 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 23.27, "high": 23.35, "low": 22.84, "close": 22.94, "volume": 33416.174, "close_time": 1758499199999, "quote_volume": 770727.80546, "trades": 8251, "taker_buy_base": 15151.766, "taker_buy_quote": 349303.9012 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 22.93, "high": 23.01, "low": 20.1, "close": 21.07, "volume": 124678.788, "close_time": 1758585599999, "quote_volume": 2649555.0217, "trades": 20853, "taker_buy_base": 55829.511, "taker_buy_quote": 1184985.09984 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 21.08, "high": 21.33, "low": 20.62, "close": 21.03, "volume": 45905.207, "close_time": 1758671999999, "quote_volume": 968863.06699, "trades": 8464, "taker_buy_base": 23166.979, "taker_buy_quote": 489050.36404 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 21.05, "high": 21.6, "low": 20.67, "close": 21.17, "volume": 43902.591, "close_time": 1758758399999, "quote_volume": 934277.47775, "trades": 7866, "taker_buy_base": 20323.672, "taker_buy_quote": 432726.63366 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 21.16, "high": 21.18, "low": 19.92, "close": 20.1, "volume": 74375.697, "close_time": 1758844799999, "quote_volume": 1525115.15511, "trades": 14095, "taker_buy_base": 34500.658, "taker_buy_quote": 707491.26922 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 20.11, "high": 20.71, "low": 19.9, "close": 20.68, "volume": 41705.117, "close_time": 1758931199999, "quote_volume": 844430.85427, "trades": 7923, "taker_buy_base": 18782.39, "taker_buy_quote": 380745.01721 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 20.67, "high": 21.22, "low": 20.53, "close": 20.92, "volume": 38598.217, "close_time": 1759017599999, "quote_volume": 807967.42753, "trades": 6140, "taker_buy_base": 21444.692, "taker_buy_quote": 449081.92291 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 20.92, "high": 21.33, "low": 20.63, "close": 21.3, "volume": 30085.614, "close_time": 1759103999999, "quote_volume": 629255.49333, "trades": 7497, "taker_buy_base": 13681.025, "taker_buy_quote": 286276.27675 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 21.3, "high": 23.07, "low": 21.25, "close": 22.68, "volume": 148683.09, "close_time": 1759190399999, "quote_volume": 3304933.14137, "trades": 26172, "taker_buy_base": 76904.641, "taker_buy_quote": 1709202.07628 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 22.69, "high": 23.06, "low": 21.92, "close": 22.4, "volume": 65861.048, "close_time": 1759276799999, "quote_volume": 1477711.95058, "trades": 12265, "taker_buy_base": 29706.356, "taker_buy_quote": 665987.84263 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 22.41, "high": 34.34, "low": 22.18, "close": 31.23, "volume": 1185082.194, "close_time": 1759363199999, "quote_volume": 33765035.079, "trades": 206348, "taker_buy_base": 592546.365, "taker_buy_quote": 16865286.39696 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 31.25, "high": 39.0, "low": 29.63, "close": 32.64, "volume": 1481865.686, "close_time": 1759449599999, "quote_volume": 50058256.09319, "trades": 299933, "taker_buy_base": 711274.751, "taker_buy_quote": 24059811.69758 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 32.64, "high": 35.99, "low": 31.0, "close": 31.58, "volume": 599129.629, "close_time": 1759535999999, "quote_volume": 20008317.07928, "trades": 125797, "taker_buy_base": 299447.226, "taker_buy_quote": 10018467.14852 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 31.58, "high": 36.78, "low": 29.58, "close": 34.24, "volume": 610834.448, "close_time": 1759622399999, "quote_volume": 20040826.83358, "trades": 126041, "taker_buy_base": 292207.766, "taker_buy_quote": 9605591.23927 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 34.24, "high": 37.04, "low": 33.52, "close": 35.39, "volume": 507472.879, "close_time": 1759708799999, "quote_volume": 17843846.05408, "trades": 137372, "taker_buy_base": 243901.143, "taker_buy_quote": 8585576.29752 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 35.4, "high": 35.99, "low": 34.2, "close": 34.49, "volume": 237788.791, "close_time": 1759795199999, "quote_volume": 8286905.44854, "trades": 58757, "taker_buy_base": 113954.735, "taker_buy_quote": 3975454.88885 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 34.49, "high": 34.62, "low": 29.71, "close": 29.93, "volume": 249042.93, "close_time": 1759881599999, "quote_volume": 7981828.72045, "trades": 50013, "taker_buy_base": 116523.318, "taker_buy_quote": 3737331.87685 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 29.96, "high": 34.99, "low": 28.46, "close": 33.13, "volume": 533488.664, "close_time": 1759967999999, "quote_volume": 16720420.16828, "trades": 110947, "taker_buy_base": 260040.569, "taker_buy_quote": 8169797.14473 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 33.14, "high": 36.2, "low": 30.01, "close": 35.1, "volume": 677102.979, "close_time": 1760054399999, "quote_volume": 22255694.5666, "trades": 95147, "taker_buy_base": 368586.772, "taker_buy_quote": 12179781.81148 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 35.11, "high": 49.17, "low": 30.15, "close": 37.71, "volume": 2497632.347, "close_time": 1760140799999, "quote_volume": 106331837.13019, "trades": 524310, "taker_buy_base": 1245041.868, "taker_buy_quote": 52873093.33503 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 37.72, "high": 43.68, "low": 33.44, "close": 39.57, "volume": 1014389.268, "close_time": 1760227199999, "quote_volume": 39216043.11716, "trades": 240817, "taker_buy_base": 507662.101, "taker_buy_quote": 19655682.92868 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 39.58, "high": 59.6, "low": 37.15, "close": 53.22, "volume": 1755233.509, "close_time": 1760313599999, "quote_volume": 90827101.99885, "trades": 486710, "taker_buy_base": 891284.18, "taker_buy_quote": 46096558.66713 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 53.21, "high": 61.48, "low": 49.44, "close": 50.76, "volume": 927221.683, "close_time": 1760399999999, "quote_volume": 50439185.97032, "trades": 326240, "taker_buy_base": 452581.087, "taker_buy_quote": 24659358.3525 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 50.76, "high": 51.28, "low": 43.45, "close": 45.23, "volume": 636890.912, "close_time": 1760486399999, "quote_volume": 29355468.71353, "trades": 193759, "taker_buy_base": 306566.654, "taker_buy_quote": 14125281.99716 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 45.23, "high": 53.0, "low": 44.33, "close": 45.62, "volume": 660111.731, "close_time": 1760572799999, "quote_volume": 31996370.58645, "trades": 178153, "taker_buy_base": 323652.817, "taker_buy_quote": 15727122.10468 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 45.63, "high": 49.96, "low": 41.82, "close": 42.2, "volume": 491029.02, "close_time": 1760659199999, "quote_volume": 22691281.70861, "trades": 172947, "taker_buy_base": 235863.469, "taker_buy_quote": 10907591.84665 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 42.21, "high": 48.32, "low": 38.72, "close": 43.23, "volume": 637601.998, "close_time": 1760745599999, "quote_volume": 26942922.48196, "trades": 182036, "taker_buy_base": 321612.972, "taker_buy_quote": 13589481.36534 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 43.23, "high": 47.78, "low": 42.09, "close": 42.6, "volume": 385837.453, "close_time": 1760831999999, "quote_volume": 17266352.2266, "trades": 114666, "taker_buy_base": 197166.603, "taker_buy_quote": 8837054.08147 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 42.59, "high": 45.82, "low": 41.76, "close": 43.61, "volume": 300247.321, "close_time": 1760918399999, "quote_volume": 13099292.87471, "trades": 87406, "taker_buy_base": 157555.823, "taker_buy_quote": 6881986.70543 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 43.6, "high": 51.9, "low": 41.5, "close": 48.92, "volume": 605202.661, "close_time": 1761004799999, "quote_volume": 28139198.91354, "trades": 176102, "taker_buy_base": 292266.033, "taker_buy_quote": 13626368.23218 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 48.89, "high": 51.02, "low": 44.26, "close": 45.22, "volume": 603014.399, "close_time": 1761091199999, "quote_volume": 28266280.71249, "trades": 224420, "taker_buy_base": 300999.861, "taker_buy_quote": 14137805.19106 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 45.2, "high": 47.59, "low": 40.66, "close": 41.6, "volume": 377660.049, "close_time": 1761177599999, "quote_volume": 16728716.93702, "trades": 97901, "taker_buy_base": 175413.406, "taker_buy_quote": 7778756.23558 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 41.59, "high": 43.6, "low": 40.88, "close": 41.8, "volume": 199036.13, "close_time": 1761263999999, "quote_volume": 8354201.86042, "trades": 57334, "taker_buy_base": 94046.227, "taker_buy_quote": 3952225.94527 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 41.81, "high": 43.5, "low": 39.29, "close": 41.87, "volume": 325506.587, "close_time": 1761350399999, "quote_volume": 13545001.97215, "trades": 70760, "taker_buy_base": 160970.581, "taker_buy_quote": 6705645.16262 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 41.89, "high": 42.4, "low": 40.51, "close": 42.04, "volume": 170877.291, "close_time": 1761436799999, "quote_volume": 7093257.01333, "trades": 46879, "taker_buy_base": 84809.103, "taker_buy_quote": 3521341.64375 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 42.04, "high": 52.0, "low": 41.23, "close": 49.87, "volume": 722570.482, "close_time": 1761523199999, "quote_volume": 34319669.29468, "trades": 171695, "taker_buy_base": 368918.822, "taker_buy_quote": 17527973.77077 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 49.86, "high": 54.26, "low": 48.0, "close": 48.66, "volume": 576719.683, "close_time": 1761609599999, "quote_volume": 29310664.5767, "trades": 154121, "taker_buy_base": 277415.312, "taker_buy_quote": 14115492.02579 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 48.68, "high": 49.73, "low": 45.1, "close": 45.76, "volume": 339505.831, "close_time": 1761695999999, "quote_volume": 16175137.1399, "trades": 85860, "taker_buy_base": 151693.549, "taker_buy_quote": 7222835.10996 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 45.76, "high": 49.51, "low": 42.8, "close": 46.38, "volume": 351686.709, "close_time": 1761782399999, "quote_volume": 16615610.26185, "trades": 96900, "taker_buy_base": 179324.754, "taker_buy_quote": 8489809.00705 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 46.36, "high": 47.62, "low": 41.13, "close": 44.01, "volume": 316822.827, "close_time": 1761868799999, "quote_volume": 14028160.88054, "trades": 83477, "taker_buy_base": 158275.896, "taker_buy_quote": 7002700.67053 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 43.99, "high": 53.26, "low": 43.66, "close": 52.9, "volume": 500859.58, "close_time": 1761955199999, "quote_volume": 24001561.61021, "trades": 128489, "taker_buy_base": 255121.573, "taker_buy_quote": 12244866.72698 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 52.86, "high": 76.76, "low": 52.2, "close": 73.71, "volume": 2254027.659, "close_time": 1762041599999, "quote_volume": 150191612.91579, "trades": 703940, "taker_buy_base": 1175600.366, "taker_buy_quote": 78289373.60483 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 73.73, "high": 96.92, "low": 70.26, "close": 89.66, "volume": 2110200.59, "close_time": 1762127999999, "quote_volume": 182397069.87258, "trades": 811241, "taker_buy_base": 1070717.63, "taker_buy_quote": 92526646.03321 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 89.7, "high": 119.96, "low": 79.56, "close": 119.07, "volume": 2302724.28, "close_time": 1762214399999, "quote_volume": 224266874.95391, "trades": 916404, "taker_buy_base": 1169020.436, "taker_buy_quote": 114490592.8664 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 119.06, "high": 150.0, "low": 109.93, "close": 121.12, "volume": 3396826.704, "close_time": 1762300799999, "quote_volume": 437309172.29691, "trades": 1795022, "taker_buy_base": 1691482.887, "taker_buy_quote": 218099267.53887 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 121.23, "high": 123.9, "low": 100.0, "close": 104.23, "volume": 1963305.065, "close_time": 1762387199999, "quote_volume": 214457197.72736, "trades": 1226602, "taker_buy_base": 952423.66, "taker_buy_quote": 104254918.75465 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 104.23, "high": 135.0, "low": 97.0, "close": 112.95, "volume": 2163292.534, "close_time": 1762473599999, "quote_volume": 248370236.90493, "trades": 1144243, "taker_buy_base": 1086937.961, "taker_buy_quote": 125403293.43979 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 112.88, "high": 124.87, "low": 100.2, "close": 101.28, "volume": 1609068.946, "close_time": 1762559999999, "quote_volume": 178864828.83928, "trades": 865636, "taker_buy_base": 796879.778, "taker_buy_quote": 88612226.63258 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 101.27, "high": 103.15, "low": 75.1, "close": 81.54, "volume": 1699531.465, "close_time": 1762646399999, "quote_volume": 143137393.1099, "trades": 863175, "taker_buy_base": 815577.101, "taker_buy_quote": 68582233.22118 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 81.54, "high": 96.59, "low": 72.86, "close": 81.55, "volume": 1455785.306, "close_time": 1762732799999, "quote_volume": 123825715.54781, "trades": 677752, "taker_buy_base": 721751.606, "taker_buy_quote": 61626679.62017 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 81.55, "high": 85.68, "low": 70.92, "close": 72.7, "volume": 930878.7, "close_time": 1762819199999, "quote_volume": 72952929.70741, "trades": 397361, "taker_buy_base": 427573.906, "taker_buy_quote": 33611609.12099 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 72.7, "high": 77.5, "low": 65.58, "close": 67.1, "volume": 725715.505, "close_time": 1762905599999, "quote_volume": 50838835.17309, "trades": 324419, "taker_buy_base": 345750.189, "taker_buy_quote": 24225607.96594 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 67.11, "high": 72.48, "low": 63.52, "close": 67.12, "volume": 685018.292, "close_time": 1762991999999, "quote_volume": 46782232.85053, "trades": 283493, "taker_buy_base": 336515.125, "taker_buy_quote": 23014234.29178 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 67.16, "high": 71.67, "low": 61.6, "close": 63.65, "volume": 547848.68, "close_time": 1763078399999, "quote_volume": 36402587.78327, "trades": 260397, "taker_buy_base": 263760.622, "taker_buy_quote": 17558210.71254 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 63.66, "high": 78.17, "low": 61.48, "close": 74.41, "volume": 992564.301, "close_time": 1763164799999, "quote_volume": 70532320.73177, "trades": 433244, "taker_buy_base": 512729.657, "taker_buy_quote": 36530769.40257 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 74.38, "high": 99.13, "low": 70.13, "close": 97.86, "volume": 1926309.503, "close_time": 1763251199999, "quote_volume": 161895619.49658, "trades": 753479, "taker_buy_base": 994005.566, "taker_buy_quote": 83670925.44702 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 97.8, "high": 104.25, "low": 82.56, "close": 85.53, "volume": 1801070.066, "close_time": 1763337599999, "quote_volume": 166963737.94976, "trades": 757667, "taker_buy_base": 892748.92, "taker_buy_quote": 83030816.24915 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 85.51, "high": 91.41, "low": 78.43, "close": 82.33, "volume": 1027438.931, "close_time": 1763423999999, "quote_volume": 86128728.19274, "trades": 438896, "taker_buy_base": 504055.825, "taker_buy_quote": 42232410.45651 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 82.35, "high": 82.35, "low": 73.18, "close": 77.77, "volume": 713925.488, "close_time": 1763510399999, "quote_volume": 54945520.7949, "trades": 395509, "taker_buy_base": 366380.423, "taker_buy_quote": 28195583.74179 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 77.75, "high": 82.91, "low": 72.62, "close": 79.88, "volume": 612455.386, "close_time": 1763596799999, "quote_volume": 46937804.74976, "trades": 306155, "taker_buy_base": 303702.296, "taker_buy_quote": 23281219.86214 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 79.85, "high": 86.0, "low": 72.68, "close": 72.86, "volume": 678990.972, "close_time": 1763683199999, "quote_volume": 53826281.36355, "trades": 336024, "taker_buy_base": 320069.272, "taker_buy_quote": 25417049.07225 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 72.89, "high": 74.45, "low": 58.52, "close": 60.54, "volume": 866596.217, "close_time": 1763769599999, "quote_volume": 56950530.40116, "trades": 364737, "taker_buy_base": 406710.094, "taker_buy_quote": 26786218.01217 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 60.52, "high": 61.59, "low": 52.61, "close": 57.02, "volume": 609641.034, "close_time": 1763855999999, "quote_volume": 34178788.26665, "trades": 245960, "taker_buy_base": 320513.596, "taker_buy_quote": 17973541.82723 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 57.04, "high": 62.64, "low": 56.37, "close": 56.46, "volume": 508036.206, "close_time": 1763942399999, "quote_volume": 30371321.00712, "trades": 217168, "taker_buy_base": 251644.559, "taker_buy_quote": 15050748.96578 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 56.48, "high": 60.92, "low": 54.91, "close": 56.65, "volume": 411723.74, "close_time": 1764028799999, "quote_volume": 23592774.28621, "trades": 161509, "taker_buy_base": 208092.502, "taker_buy_quote": 11928714.28966 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 56.64, "high": 57.7, "low": 54.28, "close": 57.31, "volume": 239202.496, "close_time": 1764115199999, "quote_volume": 13391831.65228, "trades": 99450, "taker_buy_base": 121828.897, "taker_buy_quote": 6825177.50221 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 57.28, "high": 70.1, "low": 57.24, "close": 70.06, "volume": 846708.472, "close_time": 1764201599999, "quote_volume": 53362189.59464, "trades": 281383, "taker_buy_base": 402478.125, "taker_buy_quote": 25395378.78691 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 70.09, "high": 71.57, "low": 61.43, "close": 61.8, "volume": 454433.973, "close_time": 1764287999999, "quote_volume": 29565344.28493, "trades": 152368, "taker_buy_base": 214943.902, "taker_buy_quote": 13973740.84242 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 61.8, "high": 61.89, "low": 57.16, "close": 58.37, "volume": 380550.628, "close_time": 1764374399999, "quote_volume": 22443113.00879, "trades": 108910, "taker_buy_base": 191064.544, "taker_buy_quote": 11259353.66886 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 58.32, "high": 58.82, "low": 55.8, "close": 56.57, "volume": 175335.932, "close_time": 1764460799999, "quote_volume": 10025861.30733, "trades": 67492, "taker_buy_base": 86833.471, "taker_buy_quote": 4967023.52746 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 56.57, "high": 57.46, "low": 53.18, "close": 53.4, "volume": 158342.326, "close_time": 1764547199999, "quote_volume": 8778997.20655, "trades": 56488, "taker_buy_base": 80154.337, "taker_buy_quote": 4449536.22239 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 53.4, "high": 53.47, "low": 46.62, "close": 48.38, "volume": 555655.915, "close_time": 1764633599999, "quote_volume": 27193194.18771, "trades": 147580, "taker_buy_base": 263325.243, "taker_buy_quote": 12876956.35385 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 48.35, "high": 51.09, "low": 46.11, "close": 47.46, "volume": 428440.605, "close_time": 1764719999999, "quote_volume": 20627230.34638, "trades": 111294, "taker_buy_base": 216732.901, "taker_buy_quote": 10447521.17351 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 47.47, "high": 52.78, "low": 46.28, "close": 48.71, "volume": 458360.579, "close_time": 1764806399999, "quote_volume": 22679298.74174, "trades": 138175, "taker_buy_base": 229278.616, "taker_buy_quote": 11358881.98242 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 48.74, "high": 51.18, "low": 47.01, "close": 49.46, "volume": 276801.85, "close_time": 1764892799999, "quote_volume": 13640611.52963, "trades": 77033, "taker_buy_base": 135962.974, "taker_buy_quote": 6709275.53399 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 49.45, "high": 52.49, "low": 46.49, "close": 47.03, "volume": 430946.745, "close_time": 1764979199999, "quote_volume": 21376428.79777, "trades": 108266, "taker_buy_base": 202306.985, "taker_buy_quote": 10077599.53422 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 47.0, "high": 49.03, "low": 46.21, "close": 47.4, "volume": 191996.243, "close_time": 1765065599999, "quote_volume": 9098291.11732, "trades": 42795, "taker_buy_base": 106453.783, "taker_buy_quote": 5047918.15049 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 47.39, "high": 47.59, "low": 43.37, "close": 44.56, "volume": 344232.97, "close_time": 1765151999999, "quote_volume": 15556848.2721, "trades": 67476, "taker_buy_base": 158568.069, "taker_buy_quote": 7161398.59654 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 44.55, "high": 52.61, "low": 44.35, "close": 49.69, "volume": 581479.852, "close_time": 1765238399999, "quote_volume": 28626814.45876, "trades": 169108, "taker_buy_base": 288951.531, "taker_buy_quote": 14212984.10284 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 49.68, "high": 51.43, "low": 47.2, "close": 50.42, "volume": 552904.209, "close_time": 1765324799999, "quote_volume": 27234544.02194, "trades": 148204, "taker_buy_base": 245661.342, "taker_buy_quote": 12115407.89537 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 50.4, "high": 53.42, "low": 46.48, "close": 46.85, "volume": 451801.487, "close_time": 1765411199999, "quote_volume": 22500447.40415, "trades": 118412, "taker_buy_base": 210754.129, "taker_buy_quote": 10514960.82013 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 46.82, "high": 49.62, "low": 45.51, "close": 48.08, "volume": 353463.457, "close_time": 1765497599999, "quote_volume": 16821467.52404, "trades": 95335, "taker_buy_base": 176258.285, "taker_buy_quote": 8390742.6878 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 48.07, "high": 48.7, "low": 45.53, "close": 46.51, "volume": 216727.613, "close_time": 1765583999999, "quote_volume": 10236855.84892, "trades": 54766, "taker_buy_base": 105664.627, "taker_buy_quote": 4995898.63034 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 46.51, "high": 47.2, "low": 44.26, "close": 44.96, "volume": 183037.803, "close_time": 1765670399999, "quote_volume": 8319817.51652, "trades": 42495, "taker_buy_base": 71547.225, "taker_buy_quote": 3252206.22208 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 44.97, "high": 45.49, "low": 40.68, "close": 41.0, "volume": 207170.289, "close_time": 1765756799999, "quote_volume": 8903547.06191, "trades": 42105, "taker_buy_base": 84723.904, "taker_buy_quote": 3648514.24245 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 41.0, "high": 43.72, "low": 39.14, "close": 40.93, "volume": 313313.437, "close_time": 1765843199999, "quote_volume": 13058828.95066, "trades": 81551, "taker_buy_base": 154483.32, "taker_buy_quote": 6443898.48766 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 40.91, "high": 42.69, "low": 39.23, "close": 41.15, "volume": 260281.713, "close_time": 1765929599999, "quote_volume": 10696827.30857, "trades": 78984, "taker_buy_base": 128087.972, "taker_buy_quote": 5265407.33158 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 41.15, "high": 41.48, "low": 38.0, "close": 38.1, "volume": 167267.752, "close_time": 1766015999999, "quote_volume": 6653391.82116, "trades": 45652, "taker_buy_base": 72030.047, "taker_buy_quote": 2868513.43414 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 38.11, "high": 39.22, "low": 35.13, "close": 35.72, "volume": 198797.364, "close_time": 1766102399999, "quote_volume": 7412730.93191, "trades": 50289, "taker_buy_base": 94310.329, "taker_buy_quote": 3525571.14813 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 35.74, "high": 39.77, "low": 35.04, "close": 38.65, "volume": 282461.515, "close_time": 1766188799999, "quote_volume": 10646289.14739, "trades": 60253, "taker_buy_base": 152139.984, "taker_buy_quote": 5744523.91261 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 38.64, "high": 41.27, "low": 38.41, "close": 40.08, "volume": 196460.041, "close_time": 1766275199999, "quote_volume": 7812364.71002, "trades": 49512, "taker_buy_base": 102542.283, "taker_buy_quote": 4077218.72612 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 40.05, "high": 40.08, "low": 37.57, "close": 38.34, "volume": 131452.032, "close_time": 1766361599999, "quote_volume": 5084621.70174, "trades": 34691, "taker_buy_base": 61985.206, "taker_buy_quote": 2401393.92533 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 38.34, "high": 39.38, "low": 37.31, "close": 38.38, "volume": 139566.391, "close_time": 1766447999999, "quote_volume": 5363940.12928, "trades": 39175, "taker_buy_base": 71497.18, "taker_buy_quote": 2749978.16871 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 38.38, "high": 39.01, "low": 36.68, "close": 37.78, "volume": 101161.216, "close_time": 1766534399999, "quote_volume": 3807668.74458, "trades": 34168, "taker_buy_base": 48130.686, "taker_buy_quote": 1812034.70611 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 37.79, "high": 38.55, "low": 36.23, "close": 38.34, "volume": 124330.796, "close_time": 1766620799999, "quote_volume": 4645315.13602, "trades": 36354, "taker_buy_base": 62991.759, "taker_buy_quote": 2356823.45391 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 38.35, "high": 40.44, "low": 37.85, "close": 37.99, "volume": 191308.286, "close_time": 1766707199999, "quote_volume": 7529351.87901, "trades": 62436, "taker_buy_base": 101701.752, "taker_buy_quote": 4004581.34547 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 37.99, "high": 39.84, "low": 37.79, "close": 39.26, "volume": 114008.311, "close_time": 1766793599999, "quote_volume": 4451981.98855, "trades": 38903, "taker_buy_base": 59029.15, "taker_buy_quote": 2306500.50508 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 39.27, "high": 47.23, "low": 39.06, "close": 44.59, "volume": 579011.196, "close_time": 1766879999999, "quote_volume": 25283149.6673, "trades": 179201, "taker_buy_base": 298230.123, "taker_buy_quote": 13015600.76676 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 44.61, "high": 45.87, "low": 43.44, "close": 44.03, "volume": 251586.595, "close_time": 1766966399999, "quote_volume": 11181897.02347, "trades": 86223, "taker_buy_base": 112705.777, "taker_buy_quote": 5011219.05279 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 44.02, "high": 45.24, "low": 41.96, "close": 42.39, "volume": 320141.404, "close_time": 1767052799999, "quote_volume": 13963421.7748, "trades": 96271, "taker_buy_base": 150476.359, "taker_buy_quote": 6583209.1489 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 42.4, "high": 43.72, "low": 42.15, "close": 42.65, "volume": 120898.674, "close_time": 1767139199999, "quote_volume": 5188230.17416, "trades": 32089, "taker_buy_base": 71926.923, "taker_buy_quote": 3089605.38214 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 42.64, "high": 43.43, "low": 40.68, "close": 41.66, "volume": 128683.78, "close_time": 1767225599999, "quote_volume": 5396311.34755, "trades": 36449, "taker_buy_base": 58221.605, "taker_buy_quote": 2439567.81875 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 41.66, "high": 44.48, "low": 40.99, "close": 43.35, "volume": 251232.743, "close_time": 1767311999999, "quote_volume": 10765210.5524, "trades": 49333, "taker_buy_base": 125762.428, "taker_buy_quote": 5385312.04425 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 43.35, "high": 43.54, "low": 41.11, "close": 42.78, "volume": 181984.095, "close_time": 1767398399999, "quote_volume": 7660511.12092, "trades": 41035, "taker_buy_base": 75955.113, "taker_buy_quote": 3198860.84257 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 42.78, "high": 45.15, "low": 42.24, "close": 43.24, "volume": 167170.488, "close_time": 1767484799999, "quote_volume": 7239782.42768, "trades": 39603, "taker_buy_base": 88085.054, "taker_buy_quote": 3823009.76637 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 43.22, "high": 44.14, "low": 42.33, "close": 43.43, "volume": 174169.913, "close_time": 1767571199999, "quote_volume": 7518929.47062, "trades": 36205, "taker_buy_base": 89075.706, "taker_buy_quote": 3845883.69526 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 43.45, "high": 44.59, "low": 42.36, "close": 44.1, "volume": 203647.346, "close_time": 1767657599999, "quote_volume": 8837369.57349, "trades": 47521, "taker_buy_base": 99845.982, "taker_buy_quote": 4338766.80573 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 44.09, "high": 46.73, "low": 42.89, "close": 44.65, "volume": 289837.612, "close_time": 1767743999999, "quote_volume": 13001973.08303, "trades": 61955, "taker_buy_base": 143689.991, "taker_buy_quote": 6452562.39096 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 44.66, "high": 44.7, "low": 40.44, "close": 40.9, "volume": 199961.466, "close_time": 1767830399999, "quote_volume": 8412630.05834, "trades": 54869, "taker_buy_base": 89410.247, "taker_buy_quote": 3762438.18146 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 40.88, "high": 41.44, "low": 37.59, "close": 38.72, "volume": 206161.768, "close_time": 1767916799999, "quote_volume": 8056308.97721, "trades": 46229, "taker_buy_base": 95985.255, "taker_buy_quote": 3754395.32978 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 38.77, "high": 39.63, "low": 37.35, "close": 37.8, "volume": 152191.491, "close_time": 1768003199999, "quote_volume": 5865878.73704, "trades": 32128, "taker_buy_base": 70652.529, "taker_buy_quote": 2727636.11069 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 37.82, "high": 37.99, "low": 36.68, "close": 37.29, "volume": 123705.814, "close_time": 1768089599999, "quote_volume": 4610015.5255, "trades": 29756, "taker_buy_base": 58437.0, "taker_buy_quote": 2179459.03309 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 37.27, "high": 38.2, "low": 36.62, "close": 37.31, "volume": 90725.032, "close_time": 1768175999999, "quote_volume": 3408642.90625, "trades": 20711, "taker_buy_base": 43659.767, "taker_buy_quote": 1641306.66497 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 37.29, "high": 39.54, "low": 36.8, "close": 39.46, "volume": 266501.537, "close_time": 1768262399999, "quote_volume": 10194992.3173, "trades": 58262, "taker_buy_base": 149535.903, "taker_buy_quote": 5723047.47251 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 39.44, "high": 68.2, "low": 39.22, "close": 59.03, "volume": 3214820.128, "close_time": 1768348799999, "quote_volume": 180706254.57256, "trades": 1120579, "taker_buy_base": 1588054.945, "taker_buy_quote": 89040514.46962 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 59.04, "high": 88.55, "low": 56.03, "close": 80.04, "volume": 3457745.627, "close_time": 1768435199999, "quote_volume": 255280844.40693, "trades": 1391722, "taker_buy_base": 1828139.747, "taker_buy_quote": 135277228.43255 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 80.06, "high": 87.5, "low": 75.38, "close": 80.82, "volume": 1784704.098, "close_time": 1768521599999, "quote_volume": 145410682.54737, "trades": 1007314, "taker_buy_base": 876053.577, "taker_buy_quote": 71442667.02637 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 80.81, "high": 96.85, "low": 79.62, "close": 85.69, "volume": 1714444.092, "close_time": 1768607999999, "quote_volume": 153230518.53939, "trades": 818304, "taker_buy_base": 834732.019, "taker_buy_quote": 74644085.24985 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 85.68, "high": 85.87, "low": 73.0, "close": 74.54, "volume": 1304532.126, "close_time": 1768694399999, "quote_volume": 101494383.03654, "trades": 545977, "taker_buy_base": 657212.806, "taker_buy_quote": 51101278.99517 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 74.53, "high": 92.29, "low": 71.42, "close": 78.96, "volume": 1687676.169, "close_time": 1768780799999, "quote_volume": 138200676.64905, "trades": 753376, "taker_buy_base": 837741.225, "taker_buy_quote": 68549794.07242 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 78.94, "high": 88.82, "low": 72.83, "close": 75.45, "volume": 1163384.926, "close_time": 1768867199999, "quote_volume": 94082053.40974, "trades": 607219, "taker_buy_base": 553000.266, "taker_buy_quote": 44727506.85576 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 75.44, "high": 76.0, "low": 64.18, "close": 69.88, "volume": 976633.34, "close_time": 1768953599999, "quote_volume": 70288817.02827, "trades": 550120, "taker_buy_base": 472613.371, "taker_buy_quote": 33993707.77653 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 69.89, "high": 72.42, "low": 66.31, "close": 67.3, "volume": 560695.399, "close_time": 1769039999999, "quote_volume": 38766561.54215, "trades": 333879, "taker_buy_base": 273059.859, "taker_buy_quote": 18889932.25808 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 67.27, "high": 68.4, "low": 62.31, "close": 62.77, "volume": 455815.822, "close_time": 1769126399999, "quote_volume": 29858600.91853, "trades": 286909, "taker_buy_base": 227757.582, "taker_buy_quote": 14931491.36898 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 62.77, "high": 72.98, "low": 62.6, "close": 67.59, "volume": 807468.734, "close_time": 1769212799999, "quote_volume": 55673578.89569, "trades": 514802, "taker_buy_base": 405185.256, "taker_buy_quote": 27867666.48372 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 67.58, "high": 67.62, "low": 62.72, "close": 63.29, "volume": 379102.93, "close_time": 1769299199999, "quote_volume": 24716055.43518, "trades": 204435, "taker_buy_base": 182814.681, "taker_buy_quote": 11928833.91226 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 63.31, "high": 66.0, "low": 57.5, "close": 58.77, "volume": 445771.953, "close_time": 1769385599999, "quote_volume": 27600776.11292, "trades": 243395, "taker_buy_base": 206380.409, "taker_buy_quote": 12804195.81316 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 58.78, "high": 61.7, "low": 57.78, "close": 59.93, "volume": 373999.659, "close_time": 1769471999999, "quote_volume": 22302213.97773, "trades": 210297, "taker_buy_base": 189970.268, "taker_buy_quote": 11334942.42424 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 59.93, "high": 65.73, "low": 59.65, "close": 62.42, "volume": 674982.217, "close_time": 1769558399999, "quote_volume": 42229225.77095, "trades": 331522, "taker_buy_base": 340073.695, "taker_buy_quote": 21294855.23063 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 62.41, "high": 63.7, "low": 57.61, "close": 58.37, "volume": 316611.571, "close_time": 1769644799999, "quote_volume": 19149566.79639, "trades": 202265, "taker_buy_base": 133926.365, "taker_buy_quote": 8115515.54165 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 58.34, "high": 59.11, "low": 53.5, "close": 54.62, "volume": 412682.193, "close_time": 1769731199999, "quote_volume": 23106152.18176, "trades": 224631, "taker_buy_base": 200789.502, "taker_buy_quote": 11232139.42322 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 54.63, "high": 55.4, "low": 49.51, "close": 51.35, "volume": 449540.487, "close_time": 1769817599999, "quote_volume": 23203223.83842, "trades": 255792, "taker_buy_base": 194543.343, "taker_buy_quote": 10064651.14989 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 51.39, "high": 51.47, "low": 41.22, "close": 44.33, "volume": 646929.741, "close_time": 1769903999999, "quote_volume": 29900264.12054, "trades": 269411, "taker_buy_base": 289658.768, "taker_buy_quote": 13375916.91414 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 44.32, "high": 46.83, "low": 42.09, "close": 43.91, "volume": 389964.848, "close_time": 1769990399999, "quote_volume": 17363360.67343, "trades": 182476, "taker_buy_base": 203638.574, "taker_buy_quote": 9077877.55987 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 43.91, "high": 45.67, "low": 42.14, "close": 44.09, "volume": 250150.524, "close_time": 1770076799999, "quote_volume": 11058705.86545, "trades": 156675, "taker_buy_base": 124285.645, "taker_buy_quote": 5502088.02585 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 44.08, "high": 44.88, "low": 40.25, "close": 41.44, "volume": 384305.695, "close_time": 1770163199999, "quote_volume": 16509791.06272, "trades": 178044, "taker_buy_base": 177921.434, "taker_buy_quote": 7643604.19771 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 41.44, "high": 42.65, "low": 39.4, "close": 39.56, "volume": 277908.754, "close_time": 1770249599999, "quote_volume": 11467820.05281, "trades": 143171, "taker_buy_base": 136194.843, "taker_buy_quote": 5624722.66054 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 39.57, "high": 40.81, "low": 33.61, "close": 34.11, "volume": 487148.265, "close_time": 1770335999999, "quote_volume": 18125429.15108, "trades": 244661, "taker_buy_base": 231776.955, "taker_buy_quote": 8603539.38225 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 34.08, "high": 39.77, "low": 30.83, "close": 37.78, "volume": 571284.083, "close_time": 1770422399999, "quote_volume": 20498076.16542, "trades": 250649, "taker_buy_base": 286064.448, "taker_buy_quote": 10301611.00846 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 37.79, "high": 38.07, "low": 35.01, "close": 36.85, "volume": 261333.94, "close_time": 1770508799999, "quote_volume": 9564508.93406, "trades": 133826, "taker_buy_base": 123000.11, "taker_buy_quote": 4507073.85617 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 36.85, "high": 38.51, "low": 35.5, "close": 37.17, "volume": 282998.26, "close_time": 1770595199999, "quote_volume": 10446224.73129, "trades": 108541, "taker_buy_base": 150067.199, "taker_buy_quote": 5546325.11493 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 37.15, "high": 37.51, "low": 34.63, "close": 36.53, "volume": 221578.118, "close_time": 1770681599999, "quote_volume": 7987537.79314, "trades": 80006, "taker_buy_base": 107740.325, "taker_buy_quote": 3889178.3877 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 36.53, "high": 37.22, "low": 34.28, "close": 35.23, "volume": 173335.163, "close_time": 1770767999999, "quote_volume": 6113243.82104, "trades": 68339, "taker_buy_base": 78509.211, "taker_buy_quote": 2770851.67832 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 35.22, "high": 35.93, "low": 32.24, "close": 33.91, "volume": 273906.709, "close_time": 1770854399999, "quote_volume": 9290015.81789, "trades": 90553, "taker_buy_base": 128382.659, "taker_buy_quote": 4358075.25375 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 33.91, "high": 35.19, "low": 33.1, "close": 34.37, "volume": 192628.033, "close_time": 1770940799999, "quote_volume": 6582366.07618, "trades": 66064, "taker_buy_base": 93424.701, "taker_buy_quote": 3199541.95515 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 34.36, "high": 39.17, "low": 33.84, "close": 37.04, "volume": 397337.561, "close_time": 1771027199999, "quote_volume": 14634382.49921, "trades": 161072, "taker_buy_base": 213930.293, "taker_buy_quote": 7876623.92433 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 37.04, "high": 41.55, "low": 36.96, "close": 40.15, "volume": 499567.745, "close_time": 1771113599999, "quote_volume": 19671584.69359, "trades": 167330, "taker_buy_base": 241715.3, "taker_buy_quote": 9523160.54984 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 40.15, "high": 41.42, "low": 36.7, "close": 37.58, "volume": 292542.575, "close_time": 1771199999999, "quote_volume": 11438262.10953, "trades": 114140, "taker_buy_base": 129847.468, "taker_buy_quote": 5077032.70954 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 37.59, "high": 39.26, "low": 36.68, "close": 38.13, "volume": 231391.181, "close_time": 1771286399999, "quote_volume": 8730484.26751, "trades": 74224, "taker_buy_base": 113988.762, "taker_buy_quote": 4311122.10528 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 38.13, "high": 38.76, "low": 36.58, "close": 37.34, "volume": 132506.614, "close_time": 1771372799999, "quote_volume": 4983232.60171, "trades": 60753, "taker_buy_base": 62780.623, "taker_buy_quote": 2362752.95359 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 37.34, "high": 38.29, "low": 35.25, "close": 35.54, "volume": 138716.294, "close_time": 1771459199999, "quote_volume": 5143084.75943, "trades": 62846, "taker_buy_base": 67092.512, "taker_buy_quote": 2487023.23744 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 35.55, "high": 36.4, "low": 34.08, "close": 34.57, "volume": 170007.068, "close_time": 1771545599999, "quote_volume": 5951202.71898, "trades": 57427, "taker_buy_base": 75847.328, "taker_buy_quote": 2653022.00733 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 34.58, "high": 35.43, "low": 32.78, "close": 35.2, "volume": 344796.843, "close_time": 1771631999999, "quote_volume": 11709236.04021, "trades": 69016, "taker_buy_base": 176228.275, "taker_buy_quote": 5989107.57689 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 35.2, "high": 36.04, "low": 33.82, "close": 33.98, "volume": 200968.204, "close_time": 1771718399999, "quote_volume": 6971517.20856, "trades": 30991, "taker_buy_base": 87978.286, "taker_buy_quote": 3057342.2973 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 33.99, "high": 34.56, "low": 32.72, "close": 33.15, "volume": 147746.983, "close_time": 1771804799999, "quote_volume": 4967953.84973, "trades": 25862, "taker_buy_base": 74166.571, "taker_buy_quote": 2498204.16602 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 33.13, "high": 33.9, "low": 31.09, "close": 31.95, "volume": 279552.71, "close_time": 1771891199999, "quote_volume": 9017896.15182, "trades": 50667, "taker_buy_base": 122815.981, "taker_buy_quote": 3968399.85916 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 31.96, "high": 33.41, "low": 31.26, "close": 32.35, "volume": 206762.373, "close_time": 1771977599999, "quote_volume": 6676760.61508, "trades": 38824, "taker_buy_base": 106491.65, "taker_buy_quote": 3443505.98574 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 32.37, "high": 36.16, "low": 32.14, "close": 34.81, "volume": 310104.554, "close_time": 1772063999999, "quote_volume": 10693709.5308, "trades": 50053, "taker_buy_base": 148075.631, "taker_buy_quote": 5103603.46355 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 34.8, "high": 36.25, "low": 33.68, "close": 34.17, "volume": 192031.358, "close_time": 1772150399999, "quote_volume": 6708353.82217, "trades": 42516, "taker_buy_base": 95930.997, "taker_buy_quote": 3352726.13498 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 34.17, "high": 35.74, "low": 32.48, "close": 33.28, "volume": 187313.723, "close_time": 1772236799999, "quote_volume": 6422133.45049, "trades": 38784, "taker_buy_base": 85365.84, "taker_buy_quote": 2928369.44504 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 33.28, "high": 33.49, "low": 30.57, "close": 32.84, "volume": 348453.021, "close_time": 1772323199999, "quote_volume": 11023418.9018, "trades": 58239, "taker_buy_base": 172918.014, "taker_buy_quote": 5479793.34361 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 32.86, "high": 34.54, "low": 31.04, "close": 31.86, "volume": 279761.362, "close_time": 1772409599999, "quote_volume": 9173962.89609, "trades": 70360, "taker_buy_base": 130452.116, "taker_buy_quote": 4274859.17388 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 31.87, "high": 35.24, "low": 31.4, "close": 34.8, "volume": 327091.021, "close_time": 1772495999999, "quote_volume": 11000816.65122, "trades": 64798, "taker_buy_base": 171132.498, "taker_buy_quote": 5765556.30193 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 34.8, "high": 34.94, "low": 32.38, "close": 34.2, "volume": 168820.684, "close_time": 1772582399999, "quote_volume": 5685949.13943, "trades": 46997, "taker_buy_base": 78736.423, "taker_buy_quote": 2653437.49468 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 34.21, "high": 36.31, "low": 33.59, "close": 35.07, "volume": 310292.147, "close_time": 1772668799999, "quote_volume": 10924701.78702, "trades": 66974, "taker_buy_base": 170319.775, "taker_buy_quote": 5999303.29391 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 35.07, "high": 35.48, "low": 33.68, "close": 34.3, "volume": 124952.205, "close_time": 1772755199999, "quote_volume": 4327122.70807, "trades": 28050, "taker_buy_base": 59205.44, "taker_buy_quote": 2052176.4636 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 34.34, "high": 34.8, "low": 32.13, "close": 32.48, "volume": 111443.414, "close_time": 1772841599999, "quote_volume": 3701230.55543, "trades": 25710, "taker_buy_base": 46699.308, "taker_buy_quote": 1553422.87447 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 32.5, "high": 32.89, "low": 31.58, "close": 31.81, "volume": 84897.179, "close_time": 1772927999999, "quote_volume": 2742478.55189, "trades": 14892, "taker_buy_base": 35648.448, "taker_buy_quote": 1153085.36896 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 31.82, "high": 31.86, "low": 30.08, "close": 30.42, "volume": 162065.949, "close_time": 1773014399999, "quote_volume": 5019635.88636, "trades": 35780, "taker_buy_base": 69832.494, "taker_buy_quote": 2167483.01227 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 30.42, "high": 32.94, "low": 30.18, "close": 32.15, "volume": 175715.6, "close_time": 1773100799999, "quote_volume": 5579076.39339, "trades": 34675, "taker_buy_base": 98001.648, "taker_buy_quote": 3107972.63513 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 32.1, "high": 33.53, "low": 32.04, "close": 32.34, "volume": 158648.096, "close_time": 1773187199999, "quote_volume": 5217834.01206, "trades": 32047, "taker_buy_base": 77100.408, "taker_buy_quote": 2538072.00711 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 32.35, "high": 32.8, "low": 31.66, "close": 32.45, "volume": 103116.403, "close_time": 1773273599999, "quote_volume": 3319166.70834, "trades": 20763, "taker_buy_base": 50689.399, "taker_buy_quote": 1632076.00484 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 32.45, "high": 33.0, "low": 31.9, "close": 32.88, "volume": 102440.72, "close_time": 1773359999999, "quote_volume": 3333418.51325, "trades": 18731, "taker_buy_base": 48962.44, "taker_buy_quote": 1593390.37848 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 32.89, "high": 34.2, "low": 32.09, "close": 32.35, "volume": 231130.128, "close_time": 1773446399999, "quote_volume": 7695182.87783, "trades": 38927, "taker_buy_base": 124268.819, "taker_buy_quote": 4142076.97722 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 32.34, "high": 33.31, "low": 32.21, "close": 32.68, "volume": 80306.334, "close_time": 1773532799999, "quote_volume": 2617227.35156, "trades": 15346, "taker_buy_base": 39344.158, "taker_buy_quote": 1283102.00173 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 32.67, "high": 34.16, "low": 32.36, "close": 33.82, "volume": 165856.377, "close_time": 1773619199999, "quote_volume": 5559279.23956, "trades": 32829, "taker_buy_base": 83905.357, "taker_buy_quote": 2813702.12255 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 33.83, "high": 37.05, "low": 33.65, "close": 35.93, "volume": 397766.151, "close_time": 1773705599999, "quote_volume": 14061590.98763, "trades": 72216, "taker_buy_base": 194458.722, "taker_buy_quote": 6885161.16475 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 35.93, "high": 36.37, "low": 34.35, "close": 35.25, "volume": 265475.816, "close_time": 1773791999999, "quote_volume": 9362877.52984, "trades": 50213, "taker_buy_base": 119004.886, "taker_buy_quote": 4200580.04078 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 35.25, "high": 35.85, "low": 32.0, "close": 32.61, "volume": 233464.287, "close_time": 1773878399999, "quote_volume": 7920615.79108, "trades": 43881, "taker_buy_base": 99365.666, "taker_buy_quote": 3367011.48828 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 32.61, "high": 32.88, "low": 31.13, "close": 31.37, "volume": 149078.272, "close_time": 1773964799999, "quote_volume": 4735476.52638, "trades": 25362, "taker_buy_base": 70424.984, "taker_buy_quote": 2236073.52448 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 31.38, "high": 32.27, "low": 31.33, "close": 32.04, "volume": 175770.372, "close_time": 1774051199999, "quote_volume": 5589838.10027, "trades": 30154, "taker_buy_base": 104313.782, "taker_buy_quote": 3319352.6876 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 32.05, "high": 33.39, "low": 31.11, "close": 31.4, "volume": 136973.139, "close_time": 1774137599999, "quote_volume": 4463450.92282, "trades": 30497, "taker_buy_base": 66493.881, "taker_buy_quote": 2168091.89788 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 31.41, "high": 32.67, "low": 30.81, "close": 32.19, "volume": 172956.004, "close_time": 1774223999999, "quote_volume": 5504678.79698, "trades": 38478, "taker_buy_base": 95331.536, "taker_buy_quote": 3038001.95457 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 32.17, "high": 34.9, "low": 32.12, "close": 34.51, "volume": 300480.863, "close_time": 1774310399999, "quote_volume": 10143693.8743, "trades": 61448, "taker_buy_base": 155505.322, "taker_buy_quote": 5251193.35049 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 34.52, "high": 35.1, "low": 33.46, "close": 34.36, "volume": 173866.016, "close_time": 1774396799999, "quote_volume": 5956135.43076, "trades": 34856, "taker_buy_base": 95778.815, "taker_buy_quote": 3283762.10897 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 34.34, "high": 35.0, "low": 33.64, "close": 34.13, "volume": 101722.538, "close_time": 1774483199999, "quote_volume": 3482486.75957, "trades": 19738, "taker_buy_base": 50150.205, "taker_buy_quote": 1717300.27948 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 34.13, "high": 34.41, "low": 32.0, "close": 32.31, "volume": 87144.781, "close_time": 1774569599999, "quote_volume": 2874603.59414, "trades": 18493, "taker_buy_base": 38393.643, "taker_buy_quote": 1267217.28903 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 32.31, "high": 32.88, "low": 31.4, "close": 31.65, "volume": 87221.539, "close_time": 1774655999999, "quote_volume": 2792598.77457, "trades": 20933, "taker_buy_base": 40216.488, "taker_buy_quote": 1288553.21424 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 31.65, "high": 32.69, "low": 31.14, "close": 31.71, "volume": 68429.636, "close_time": 1774742399999, "quote_volume": 2178316.9354, "trades": 13854, "taker_buy_base": 34691.019, "taker_buy_quote": 1105063.7811 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 31.7, "high": 32.37, "low": 30.82, "close": 31.81, "volume": 66361.217, "close_time": 1774828799999, "quote_volume": 2106699.91244, "trades": 14269, "taker_buy_base": 31343.285, "taker_buy_quote": 997675.88891 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 31.85, "high": 33.03, "low": 31.65, "close": 32.06, "volume": 121065.821, "close_time": 1774915199999, "quote_volume": 3928495.73961, "trades": 23693, "taker_buy_base": 69729.285, "taker_buy_quote": 2264282.05389 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 32.07, "high": 33.33, "low": 31.73, "close": 32.71, "volume": 236887.823, "close_time": 1775001599999, "quote_volume": 7724543.26631, "trades": 38444, "taker_buy_base": 99657.156, "taker_buy_quote": 3252420.21006 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 32.69, "high": 33.15, "low": 31.55, "close": 31.65, "volume": 143623.112, "close_time": 1775087999999, "quote_volume": 4650086.82676, "trades": 24529, "taker_buy_base": 68416.368, "taker_buy_quote": 2216486.83395 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 31.68, "high": 31.99, "low": 29.31, "close": 30.16, "volume": 267086.402, "close_time": 1775174399999, "quote_volume": 8060478.2657, "trades": 53842, "taker_buy_base": 131645.202, "taker_buy_quote": 3970169.20105 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 30.16, "high": 30.6, "low": 29.74, "close": 29.87, "volume": 82018.64, "close_time": 1775260799999, "quote_volume": 2471368.13666, "trades": 13985, "taker_buy_base": 38706.741, "taker_buy_quote": 1166294.67294 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 29.86, "high": 30.85, "low": 29.56, "close": 30.85, "volume": 131227.66, "close_time": 1775347199999, "quote_volume": 3945727.59874, "trades": 19504, "taker_buy_base": 72538.492, "taker_buy_quote": 2181405.73519 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 30.84, "high": 31.02, "low": 29.75, "close": 30.43, "volume": 104492.022, "close_time": 1775433599999, "quote_volume": 3158139.97509, "trades": 17568, "taker_buy_base": 51844.191, "taker_buy_quote": 1566249.84037 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 30.43, "high": 31.26, "low": 29.9, "close": 30.06, "volume": 141278.681, "close_time": 1775519999999, "quote_volume": 4343844.21225, "trades": 18247, "taker_buy_base": 67313.651, "taker_buy_quote": 2069614.36328 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 30.05, "high": 34.2, "low": 29.92, "close": 33.6, "volume": 231997.222, "close_time": 1775606399999, "quote_volume": 7430619.34882, "trades": 37317, "taker_buy_base": 125886.047, "taker_buy_quote": 4036408.10138 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 33.6, "high": 33.95, "low": 31.88, "close": 32.15, "volume": 421444.879, "close_time": 1775692799999, "quote_volume": 13881876.37101, "trades": 78343, "taker_buy_base": 189146.287, "taker_buy_quote": 6230888.60629 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 32.15, "high": 37.76, "low": 31.56, "close": 35.98, "volume": 399608.604, "close_time": 1775779199999, "quote_volume": 14082575.44883, "trades": 90031, "taker_buy_base": 214073.782, "taker_buy_quote": 7549936.0727 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 35.97, "high": 39.59, "low": 35.59, "close": 38.42, "volume": 254499.652, "close_time": 1775865599999, "quote_volume": 9626563.47165, "trades": 57861, "taker_buy_base": 128241.905, "taker_buy_quote": 4852271.42986 } ] } }, "last_update": "2026-04-10T08:57:37.811455" }