{ "symbol": "ETHUSDC", "fetched_at": "2026-04-11T16:35:39.863896", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 4168.36, "high": 4179.78, "low": 4085.5, "close": 4099.31, "volume": 18929.7405, "close_time": 1760367599999, "quote_volume": 78021050.49321, "trades": 68535, "taker_buy_base": 9333.2354, "taker_buy_quote": 38461937.277129 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 4099.32, "high": 4152.25, "low": 4097.5, "close": 4139.38, "volume": 10273.4968, "close_time": 1760371199999, "quote_volume": 42389384.309793, "trades": 41222, "taker_buy_base": 5620.3724, "taker_buy_quote": 23187160.996518 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 4139.52, "high": 4178.36, "low": 4133.11, "close": 4168.75, "volume": 10788.0551, "close_time": 1760374799999, "quote_volume": 44834411.079304, "trades": 42858, "taker_buy_base": 5684.1985, "taker_buy_quote": 23624286.178052 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 4169.06, "high": 4244.21, "low": 4161.12, "close": 4239.64, "volume": 12244.8687, "close_time": 1760378399999, "quote_volume": 51342669.672413, "trades": 48835, "taker_buy_base": 6699.7709, "taker_buy_quote": 28105327.795102 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 4238.84, "high": 4244.07, "low": 4203.66, "close": 4232.2, "volume": 9451.764, "close_time": 1760381999999, "quote_volume": 39947035.181962, "trades": 36515, "taker_buy_base": 4769.6455, "taker_buy_quote": 20159381.075101 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 4232.19, "high": 4275.84, "low": 4227.31, "close": 4256.15, "volume": 11394.1344, "close_time": 1760385599999, "quote_volume": 48489833.894764, "trades": 34946, "taker_buy_base": 5066.5632, "taker_buy_quote": 21568668.553936 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 4256.48, "high": 4296.22, "low": 4248.22, "close": 4290.67, "volume": 7593.2694, "close_time": 1760389199999, "quote_volume": 32390618.032852, "trades": 27138, "taker_buy_base": 3580.0775, "taker_buy_quote": 15277809.474619 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 4290.66, "high": 4297.0, "low": 4259.03, "close": 4263.23, "volume": 4190.1407, "close_time": 1760392799999, "quote_volume": 17916478.884567, "trades": 20070, "taker_buy_base": 1844.7078, "taker_buy_quote": 7890859.685403 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 4263.23, "high": 4280.65, "low": 4256.07, "close": 4275.6, "volume": 3592.8569, "close_time": 1760396399999, "quote_volume": 15338245.137957, "trades": 19167, "taker_buy_base": 1457.5146, "taker_buy_quote": 6223619.530279 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 4275.59, "high": 4275.6, "low": 4240.08, "close": 4245.16, "volume": 4225.466, "close_time": 1760399999999, "quote_volume": 17978858.376419, "trades": 18575, "taker_buy_base": 1608.9878, "taker_buy_quote": 6843484.498468 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 4245.24, "high": 4267.72, "low": 4230.49, "close": 4246.2, "volume": 4916.3127, "close_time": 1760403599999, "quote_volume": 20885187.745845, "trades": 29370, "taker_buy_base": 2376.435, "taker_buy_quote": 10095016.401041 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 4246.06, "high": 4248.04, "low": 4206.82, "close": 4215.35, "volume": 6522.2947, "close_time": 1760407199999, "quote_volume": 27538379.984619, "trades": 26737, "taker_buy_base": 2743.6129, "taker_buy_quote": 11584742.958208 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 4215.34, "high": 4215.64, "low": 4171.0, "close": 4175.71, "volume": 9730.9498, "close_time": 1760410799999, "quote_volume": 40820716.089974, "trades": 30814, "taker_buy_base": 5161.6913, "taker_buy_quote": 21655447.44941 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 4176.07, "high": 4178.3, "low": 4140.62, "close": 4157.09, "volume": 8338.4611, "close_time": 1760414399999, "quote_volume": 34670354.344884, "trades": 31945, "taker_buy_base": 3874.1884, "taker_buy_quote": 16107391.696478 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 4157.08, "high": 4164.15, "low": 4090.0, "close": 4103.27, "volume": 10026.1078, "close_time": 1760417999999, "quote_volume": 41362691.125823, "trades": 45264, "taker_buy_base": 4390.434, "taker_buy_quote": 18118642.76307 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 4103.26, "high": 4129.87, "low": 4058.12, "close": 4073.55, "volume": 13717.8738, "close_time": 1760421599999, "quote_volume": 56154751.160954, "trades": 45640, "taker_buy_base": 5817.3773, "taker_buy_quote": 23833306.174044 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 4073.56, "high": 4094.9, "low": 3967.61, "close": 4006.54, "volume": 24474.4049, "close_time": 1760425199999, "quote_volume": 98515555.332727, "trades": 84301, "taker_buy_base": 11308.3326, "taker_buy_quote": 45518908.215892 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 4006.53, "high": 4029.74, "low": 3971.52, "close": 3983.99, "volume": 15724.4685, "close_time": 1760428799999, "quote_volume": 62895011.499815, "trades": 67225, "taker_buy_base": 7174.18, "taker_buy_quote": 28701391.796981 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 3983.82, "high": 4015.42, "low": 3953.47, "close": 4000.01, "volume": 12672.9654, "close_time": 1760432399999, "quote_volume": 50493534.94611, "trades": 51330, "taker_buy_base": 6382.1279, "taker_buy_quote": 25438858.423345 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 4000.0, "high": 4018.35, "low": 3973.97, "close": 3988.56, "volume": 10362.7904, "close_time": 1760435999999, "quote_volume": 41433812.405753, "trades": 46044, "taker_buy_base": 4741.0425, "taker_buy_quote": 18960243.976971 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 3988.94, "high": 3989.86, "low": 3887.0, "close": 3946.03, "volume": 22368.6411, "close_time": 1760439599999, "quote_volume": 88036105.694003, "trades": 86352, "taker_buy_base": 9565.1394, "taker_buy_quote": 37646808.088423 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 3946.04, "high": 3988.5, "low": 3944.85, "close": 3974.85, "volume": 11008.0435, "close_time": 1760443199999, "quote_volume": 43735788.586535, "trades": 58092, "taker_buy_base": 5883.0039, "taker_buy_quote": 23375661.927765 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 3975.04, "high": 3977.36, "low": 3934.88, "close": 3944.31, "volume": 9914.861, "close_time": 1760446799999, "quote_volume": 39194716.468801, "trades": 44557, "taker_buy_base": 4328.7388, "taker_buy_quote": 17111035.755301 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 3944.3, "high": 3979.0, "low": 3898.8, "close": 3959.19, "volume": 22894.6322, "close_time": 1760450399999, "quote_volume": 90296465.270603, "trades": 77554, "taker_buy_base": 10602.4288, "taker_buy_quote": 41823486.451605 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 3958.99, "high": 4021.19, "low": 3943.45, "close": 3971.65, "volume": 25604.0588, "close_time": 1760453999999, "quote_volume": 101977540.194702, "trades": 98219, "taker_buy_base": 11164.2338, "taker_buy_quote": 44464050.573299 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 3971.65, "high": 4091.77, "low": 3952.71, "close": 4088.5, "volume": 20751.9191, "close_time": 1760457599999, "quote_volume": 83417331.280927, "trades": 86393, "taker_buy_base": 10846.1618, "taker_buy_quote": 43590607.462721 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 4088.5, "high": 4167.7, "low": 4061.04, "close": 4099.1, "volume": 29621.5044, "close_time": 1760461199999, "quote_volume": 121941952.75933, "trades": 99522, "taker_buy_base": 14527.913, "taker_buy_quote": 59802955.565629 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 4099.1, "high": 4143.9, "low": 4050.65, "close": 4104.0, "volume": 21300.7025, "close_time": 1760464799999, "quote_volume": 87499287.768667, "trades": 70903, "taker_buy_base": 9881.9913, "taker_buy_quote": 40599596.983179 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 4104.01, "high": 4141.15, "low": 4095.65, "close": 4123.19, "volume": 11772.1354, "close_time": 1760468399999, "quote_volume": 48485040.003055, "trades": 45150, "taker_buy_base": 5424.4804, "taker_buy_quote": 22345451.793353 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 4123.03, "high": 4151.25, "low": 4050.78, "close": 4105.57, "volume": 24754.5016, "close_time": 1760471999999, "quote_volume": 101535059.80737, "trades": 83352, "taker_buy_base": 12034.1875, "taker_buy_quote": 49362312.645824 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 4105.6, "high": 4128.61, "low": 4073.44, "close": 4120.29, "volume": 10545.445, "close_time": 1760475599999, "quote_volume": 43302922.036202, "trades": 37719, "taker_buy_base": 5067.7203, "taker_buy_quote": 20818057.582928 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 4120.28, "high": 4125.44, "low": 4095.5, "close": 4119.91, "volume": 4394.0383, "close_time": 1760479199999, "quote_volume": 18068505.942735, "trades": 21798, "taker_buy_base": 1881.3636, "taker_buy_quote": 7737413.818677 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 4119.91, "high": 4144.49, "low": 4104.18, "close": 4121.04, "volume": 5255.7767, "close_time": 1760482799999, "quote_volume": 21680678.836728, "trades": 31245, "taker_buy_base": 2657.1624, "taker_buy_quote": 10962286.060623 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 4120.95, "high": 4146.72, "low": 4119.5, "close": 4126.89, "volume": 4215.2282, "close_time": 1760486399999, "quote_volume": 17434035.187889, "trades": 26980, "taker_buy_base": 1797.9657, "taker_buy_quote": 7436071.437992 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 4126.88, "high": 4134.82, "low": 4095.92, "close": 4121.76, "volume": 5195.6502, "close_time": 1760489999999, "quote_volume": 21370918.790577, "trades": 28165, "taker_buy_base": 2244.7805, "taker_buy_quote": 9234528.175239 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 4121.78, "high": 4123.6, "low": 4084.27, "close": 4116.11, "volume": 5407.5907, "close_time": 1760493599999, "quote_volume": 22186674.142398, "trades": 24787, "taker_buy_base": 2191.3337, "taker_buy_quote": 8991056.660574 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 4116.1, "high": 4148.49, "low": 4109.28, "close": 4121.27, "volume": 6501.1687, "close_time": 1760497199999, "quote_volume": 26842645.092897, "trades": 28286, "taker_buy_base": 2752.8545, "taker_buy_quote": 11370168.283475 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 4121.1, "high": 4126.05, "low": 4062.78, "close": 4083.66, "volume": 7047.0995, "close_time": 1760500799999, "quote_volume": 28840466.209933, "trades": 35790, "taker_buy_base": 3140.6313, "taker_buy_quote": 12853763.517331 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 4083.76, "high": 4126.27, "low": 4074.8, "close": 4118.53, "volume": 5416.0792, "close_time": 1760504399999, "quote_volume": 22230074.785968, "trades": 24329, "taker_buy_base": 2553.682, "taker_buy_quote": 10481635.928425 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 4118.7, "high": 4127.55, "low": 4096.27, "close": 4112.59, "volume": 5568.8325, "close_time": 1760507999999, "quote_volume": 22907167.427743, "trades": 23129, "taker_buy_base": 2409.7056, "taker_buy_quote": 9912607.676208 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 4112.98, "high": 4126.05, "low": 4077.44, "close": 4121.57, "volume": 7347.3461, "close_time": 1760511599999, "quote_volume": 30147247.692362, "trades": 25855, "taker_buy_base": 3643.8964, "taker_buy_quote": 14951584.775951 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 4121.43, "high": 4132.21, "low": 4106.71, "close": 4124.84, "volume": 5853.6479, "close_time": 1760515199999, "quote_volume": 24115425.84749, "trades": 18937, "taker_buy_base": 3217.8829, "taker_buy_quote": 13257225.668987 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 4124.52, "high": 4220.0, "low": 4121.23, "close": 4184.89, "volume": 24477.9132, "close_time": 1760518799999, "quote_volume": 102346878.61291, "trades": 60162, "taker_buy_base": 10709.5586, "taker_buy_quote": 44756393.517306 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 4184.76, "high": 4188.52, "low": 4141.33, "close": 4158.96, "volume": 8295.5064, "close_time": 1760522399999, "quote_volume": 34545448.814424, "trades": 26730, "taker_buy_base": 3920.5117, "taker_buy_quote": 16327594.585677 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 4159.04, "high": 4161.19, "low": 4115.67, "close": 4121.97, "volume": 7416.3701, "close_time": 1760525999999, "quote_volume": 30656119.239192, "trades": 25744, "taker_buy_base": 3323.2668, "taker_buy_quote": 13736774.398689 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 4121.97, "high": 4134.15, "low": 4089.7, "close": 4102.9, "volume": 14068.5607, "close_time": 1760529599999, "quote_volume": 57705253.302368, "trades": 36962, "taker_buy_base": 9448.9526, "taker_buy_quote": 38730607.691443 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 4102.75, "high": 4110.14, "low": 4072.61, "close": 4098.11, "volume": 6871.1186, "close_time": 1760533199999, "quote_volume": 28114981.470838, "trades": 34804, "taker_buy_base": 3328.895, "taker_buy_quote": 13622495.129498 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 4098.11, "high": 4106.39, "low": 4021.78, "close": 4057.88, "volume": 17624.3648, "close_time": 1760536799999, "quote_volume": 71660981.807317, "trades": 53199, "taker_buy_base": 8996.7305, "taker_buy_quote": 36565973.207351 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 4058.39, "high": 4108.33, "low": 3996.0, "close": 4013.49, "volume": 16261.1596, "close_time": 1760540399999, "quote_volume": 65959036.208833, "trades": 52603, "taker_buy_base": 7367.7491, "taker_buy_quote": 29885642.149077 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 4013.49, "high": 4039.13, "low": 3961.69, "close": 3983.76, "volume": 17326.8952, "close_time": 1760543999999, "quote_volume": 69294702.42218, "trades": 50699, "taker_buy_base": 8578.1244, "taker_buy_quote": 34307835.428824 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 3983.88, "high": 4006.38, "low": 3969.44, "close": 3979.37, "volume": 9105.6489, "close_time": 1760547599999, "quote_volume": 36322031.989456, "trades": 26950, "taker_buy_base": 4242.5358, "taker_buy_quote": 16922742.800802 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 3979.38, "high": 3996.8, "low": 3931.74, "close": 3995.32, "volume": 14067.462, "close_time": 1760551199999, "quote_volume": 55696403.082387, "trades": 45456, "taker_buy_base": 7289.0849, "taker_buy_quote": 28857153.077471 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 3995.31, "high": 4015.7, "low": 3972.22, "close": 4010.0, "volume": 7343.9236, "close_time": 1760554799999, "quote_volume": 29331839.460594, "trades": 26655, "taker_buy_base": 3840.3473, "taker_buy_quote": 15344474.665069 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 4010.0, "high": 4012.27, "low": 3973.32, "close": 3984.6, "volume": 7126.0273, "close_time": 1760558399999, "quote_volume": 28460802.817789, "trades": 29848, "taker_buy_base": 3323.1261, "taker_buy_quote": 13276382.753759 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 3984.77, "high": 3998.21, "low": 3938.89, "close": 3963.94, "volume": 8244.8015, "close_time": 1760561999999, "quote_volume": 32724128.45736, "trades": 29463, "taker_buy_base": 4176.0085, "taker_buy_quote": 16573028.164246 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 3963.94, "high": 3984.12, "low": 3927.98, "close": 3956.2, "volume": 7211.6806, "close_time": 1760565599999, "quote_volume": 28553640.554157, "trades": 28943, "taker_buy_base": 3666.9177, "taker_buy_quote": 14519638.341623 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 3956.39, "high": 3983.28, "low": 3953.58, "close": 3963.91, "volume": 4303.0539, "close_time": 1760569199999, "quote_volume": 17079976.232684, "trades": 22650, "taker_buy_base": 2279.0488, "taker_buy_quote": 9048099.914146 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 3963.71, "high": 3996.09, "low": 3955.75, "close": 3987.79, "volume": 5105.6744, "close_time": 1760572799999, "quote_volume": 20320803.862454, "trades": 21326, "taker_buy_base": 2567.2951, "taker_buy_quote": 10218286.818513 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3987.8, "high": 4000.0, "low": 3978.25, "close": 3984.24, "volume": 4820.5118, "close_time": 1760576399999, "quote_volume": 19229874.600977, "trades": 34036, "taker_buy_base": 2454.3072, "taker_buy_quote": 9791412.657306 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 3984.27, "high": 4014.4, "low": 3982.34, "close": 4012.19, "volume": 4348.6687, "close_time": 1760579999999, "quote_volume": 17405012.199713, "trades": 29489, "taker_buy_base": 2368.7424, "taker_buy_quote": 9481391.204833 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 4012.19, "high": 4038.19, "low": 4002.18, "close": 4033.82, "volume": 5007.3741, "close_time": 1760583599999, "quote_volume": 20144627.785136, "trades": 27242, "taker_buy_base": 2434.9343, "taker_buy_quote": 9795941.120823 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 4033.83, "high": 4038.82, "low": 4013.72, "close": 4017.01, "volume": 3423.1834, "close_time": 1760587199999, "quote_volume": 13791847.388257, "trades": 25639, "taker_buy_base": 1349.0963, "taker_buy_quote": 5437041.112607 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 4017.11, "high": 4033.48, "low": 3995.54, "close": 4001.54, "volume": 3933.4776, "close_time": 1760590799999, "quote_volume": 15794155.653811, "trades": 23707, "taker_buy_base": 1483.575, "taker_buy_quote": 5959545.921483 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 4001.55, "high": 4022.71, "low": 3981.72, "close": 3998.75, "volume": 6090.796, "close_time": 1760594399999, "quote_volume": 24391667.757633, "trades": 36676, "taker_buy_base": 2594.5377, "taker_buy_quote": 10390165.034775 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 3998.66, "high": 4051.93, "low": 3996.7, "close": 4043.77, "volume": 8011.6451, "close_time": 1760597999999, "quote_volume": 32264479.795735, "trades": 33839, "taker_buy_base": 3763.4276, "taker_buy_quote": 15157550.171115 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 4044.43, "high": 4048.07, "low": 3995.6, "close": 4005.58, "volume": 7109.3031, "close_time": 1760601599999, "quote_volume": 28543168.850418, "trades": 31507, "taker_buy_base": 2681.0937, "taker_buy_quote": 10761023.072448 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 4005.59, "high": 4009.27, "low": 3984.1, "close": 3996.35, "volume": 3955.3585, "close_time": 1760605199999, "quote_volume": 15811000.798966, "trades": 21240, "taker_buy_base": 1895.2307, "taker_buy_quote": 7576673.581601 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 3996.35, "high": 4049.64, "low": 3942.36, "close": 4031.66, "volume": 15722.5214, "close_time": 1760608799999, "quote_volume": 62900005.099242, "trades": 66921, "taker_buy_base": 7932.3733, "taker_buy_quote": 31736769.00972 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 4031.66, "high": 4081.14, "low": 4031.01, "close": 4050.84, "volume": 8423.0296, "close_time": 1760612399999, "quote_volume": 34158909.864918, "trades": 45132, "taker_buy_base": 4019.0573, "taker_buy_quote": 16300441.50679 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 4050.76, "high": 4065.41, "low": 4035.3, "close": 4063.89, "volume": 5156.2633, "close_time": 1760615999999, "quote_volume": 20882068.241701, "trades": 30490, "taker_buy_base": 2802.8497, "taker_buy_quote": 11353835.914308 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 4064.0, "high": 4087.2, "low": 4041.05, "close": 4056.51, "volume": 6759.004, "close_time": 1760619599999, "quote_volume": 27443889.574431, "trades": 30563, "taker_buy_base": 3172.7456, "taker_buy_quote": 12888593.914597 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 4056.5, "high": 4070.46, "low": 4008.34, "close": 4022.98, "volume": 10613.5765, "close_time": 1760623199999, "quote_volume": 42890942.398341, "trades": 45605, "taker_buy_base": 4773.2312, "taker_buy_quote": 19293901.33777 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 4022.98, "high": 4061.35, "low": 3971.68, "close": 4018.08, "volume": 17468.4989, "close_time": 1760626799999, "quote_volume": 70080064.460901, "trades": 62184, "taker_buy_base": 8446.7355, "taker_buy_quote": 33881484.582711 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 4018.08, "high": 4023.01, "low": 3893.61, "close": 3909.23, "volume": 20626.5357, "close_time": 1760630399999, "quote_volume": 81661378.236147, "trades": 80618, "taker_buy_base": 9246.9371, "taker_buy_quote": 36607728.658721 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 3908.88, "high": 3970.0, "low": 3858.0, "close": 3966.46, "volume": 26792.1161, "close_time": 1760633999999, "quote_volume": 104547888.224299, "trades": 88962, "taker_buy_base": 12677.6247, "taker_buy_quote": 49476073.252105 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 3966.81, "high": 3967.31, "low": 3917.31, "close": 3923.59, "volume": 15510.1772, "close_time": 1760637599999, "quote_volume": 61093049.933572, "trades": 49830, "taker_buy_base": 7855.1159, "taker_buy_quote": 30936527.32516 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 3923.47, "high": 3924.1, "low": 3879.7, "close": 3907.21, "volume": 11431.0302, "close_time": 1760641199999, "quote_volume": 44584527.332351, "trades": 51685, "taker_buy_base": 5669.4151, "taker_buy_quote": 22109353.123809 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 3907.22, "high": 3914.92, "low": 3852.8, "close": 3868.86, "volume": 10710.1612, "close_time": 1760644799999, "quote_volume": 41516687.253829, "trades": 54488, "taker_buy_base": 5432.9354, "taker_buy_quote": 21058770.256287 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 3869.29, "high": 3883.32, "low": 3827.21, "close": 3852.88, "volume": 10264.0826, "close_time": 1760648399999, "quote_volume": 39531600.371601, "trades": 53266, "taker_buy_base": 4885.2536, "taker_buy_quote": 18817466.731161 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 3852.5, "high": 3887.04, "low": 3840.63, "close": 3885.01, "volume": 6351.359, "close_time": 1760651999999, "quote_volume": 24534840.041362, "trades": 31598, "taker_buy_base": 2837.3175, "taker_buy_quote": 10967110.832077 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 3885.01, "high": 3890.29, "low": 3864.66, "close": 3866.87, "volume": 3779.2566, "close_time": 1760655599999, "quote_volume": 14642508.235852, "trades": 25278, "taker_buy_base": 1732.1607, "taker_buy_quote": 6711829.234009 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 3866.87, "high": 3899.3, "low": 3862.81, "close": 3895.5, "volume": 3772.7113, "close_time": 1760659199999, "quote_volume": 14665338.624909, "trades": 23026, "taker_buy_base": 2202.0328, "taker_buy_quote": 8561293.536261 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3895.5, "high": 3929.1, "low": 3889.29, "close": 3929.09, "volume": 4336.6912, "close_time": 1760662799999, "quote_volume": 16964827.724588, "trades": 32869, "taker_buy_base": 2533.2988, "taker_buy_quote": 9909572.851408 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 3929.13, "high": 3951.72, "low": 3907.52, "close": 3921.48, "volume": 6105.507, "close_time": 1760666399999, "quote_volume": 23994782.020516, "trades": 35856, "taker_buy_base": 2944.6222, "taker_buy_quote": 11575677.816675 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 3921.31, "high": 3932.22, "low": 3901.35, "close": 3923.85, "volume": 5113.9373, "close_time": 1760669999999, "quote_volume": 20026973.142774, "trades": 30376, "taker_buy_base": 2250.9378, "taker_buy_quote": 8819187.681828 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 3923.85, "high": 3937.12, "low": 3920.7, "close": 3934.64, "volume": 2187.6601, "close_time": 1760673599999, "quote_volume": 8596727.53272, "trades": 20716, "taker_buy_base": 997.2519, "taker_buy_quote": 3919279.185714 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 3934.65, "high": 3937.41, "low": 3911.24, "close": 3914.0, "volume": 3159.4828, "close_time": 1760677199999, "quote_volume": 12397835.868329, "trades": 19304, "taker_buy_base": 1094.3047, "taker_buy_quote": 4293977.148898 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 3913.39, "high": 3924.42, "low": 3894.68, "close": 3896.55, "volume": 4593.6079, "close_time": 1760680799999, "quote_volume": 17955941.13668, "trades": 30550, "taker_buy_base": 1579.7124, "taker_buy_quote": 6176717.087196 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 3896.54, "high": 3907.6, "low": 3808.78, "close": 3820.5, "volume": 14594.0806, "close_time": 1760684399999, "quote_volume": 56146424.298252, "trades": 69502, "taker_buy_base": 5783.3164, "taker_buy_quote": 22268249.895226 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 3820.49, "high": 3824.99, "low": 3753.2, "close": 3756.65, "volume": 24035.9087, "close_time": 1760687999999, "quote_volume": 90980384.268223, "trades": 96947, "taker_buy_base": 10223.4249, "taker_buy_quote": 38696678.152306 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 3756.65, "high": 3770.57, "low": 3704.48, "close": 3709.24, "volume": 24270.4684, "close_time": 1760691599999, "quote_volume": 90636106.703679, "trades": 81125, "taker_buy_base": 11343.3048, "taker_buy_quote": 42369351.90491 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 3709.23, "high": 3769.12, "low": 3697.16, "close": 3724.3, "volume": 13701.4741, "close_time": 1760695199999, "quote_volume": 51214157.369931, "trades": 51364, "taker_buy_base": 7383.2424, "taker_buy_quote": 27610903.740586 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 3724.3, "high": 3739.55, "low": 3673.8, "close": 3725.26, "volume": 20759.5469, "close_time": 1760698799999, "quote_volume": 76907413.278824, "trades": 68059, "taker_buy_base": 11140.1259, "taker_buy_quote": 41286295.173867 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 3725.26, "high": 3819.97, "low": 3720.56, "close": 3778.73, "volume": 25348.6709, "close_time": 1760702399999, "quote_volume": 95836603.091278, "trades": 87301, "taker_buy_base": 13514.4608, "taker_buy_quote": 51067783.000543 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 3778.65, "high": 3811.75, "low": 3771.72, "close": 3775.96, "volume": 10049.1318, "close_time": 1760705999999, "quote_volume": 38058499.113249, "trades": 46246, "taker_buy_base": 5477.4151, "taker_buy_quote": 20746451.560975 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 3775.96, "high": 3810.5, "low": 3740.91, "close": 3790.51, "volume": 18991.7842, "close_time": 1760709599999, "quote_volume": 71777866.982278, "trades": 67198, "taker_buy_base": 8987.0184, "taker_buy_quote": 33965199.271809 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 3790.26, "high": 3799.46, "low": 3715.26, "close": 3750.99, "volume": 21903.0046, "close_time": 1760713199999, "quote_volume": 82272358.589668, "trades": 75056, "taker_buy_base": 10372.5915, "taker_buy_quote": 38971196.938206 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 3751.31, "high": 3801.81, "low": 3745.2, "close": 3798.72, "volume": 12383.5328, "close_time": 1760716799999, "quote_volume": 46685402.39025, "trades": 45721, "taker_buy_base": 7213.9599, "taker_buy_quote": 27203741.91749 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 3798.52, "high": 3847.2, "low": 3779.88, "close": 3789.17, "volume": 17269.2205, "close_time": 1760720399999, "quote_volume": 65903123.300752, "trades": 63211, "taker_buy_base": 8849.2934, "taker_buy_quote": 33774973.7832 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 3789.18, "high": 3827.63, "low": 3780.84, "close": 3818.4, "volume": 9515.1693, "close_time": 1760723999999, "quote_volume": 36168818.620556, "trades": 39532, "taker_buy_base": 5853.3167, "taker_buy_quote": 22252536.538465 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 3818.46, "high": 3850.81, "low": 3813.67, "close": 3837.28, "volume": 7107.3517, "close_time": 1760727599999, "quote_volume": 27238192.455463, "trades": 34481, "taker_buy_base": 3331.2647, "taker_buy_quote": 12769937.582848 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 3837.29, "high": 3851.76, "low": 3816.03, "close": 3828.62, "volume": 5414.7754, "close_time": 1760731199999, "quote_volume": 20755861.216144, "trades": 31249, "taker_buy_base": 2372.4513, "taker_buy_quote": 9095825.690778 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 3828.89, "high": 3864.82, "low": 3819.19, "close": 3860.46, "volume": 6483.0264, "close_time": 1760734799999, "quote_volume": 24956905.775986, "trades": 32777, "taker_buy_base": 3641.6242, "taker_buy_quote": 14023149.744357 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 3860.28, "high": 3885.73, "low": 3854.54, "close": 3877.98, "volume": 6928.0797, "close_time": 1760738399999, "quote_volume": 26845114.859095, "trades": 25841, "taker_buy_base": 3844.8158, "taker_buy_quote": 14897265.584491 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 3877.99, "high": 3884.6, "low": 3848.34, "close": 3855.92, "volume": 4583.0737, "close_time": 1760741999999, "quote_volume": 17709983.892028, "trades": 28371, "taker_buy_base": 2037.4743, "taker_buy_quote": 7873539.673957 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 3855.92, "high": 3856.53, "low": 3830.48, "close": 3833.19, "volume": 4022.663, "close_time": 1760745599999, "quote_volume": 15454179.677027, "trades": 28792, "taker_buy_base": 2068.9057, "taker_buy_quote": 7947495.515099 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3833.19, "high": 3845.76, "low": 3820.8, "close": 3841.99, "volume": 3113.8881, "close_time": 1760749199999, "quote_volume": 11941617.929919, "trades": 27242, "taker_buy_base": 1658.1973, "taker_buy_quote": 6358870.307582 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 3842.0, "high": 3880.12, "low": 3841.5, "close": 3870.21, "volume": 4555.3352, "close_time": 1760752799999, "quote_volume": 17597847.594154, "trades": 23875, "taker_buy_base": 2656.3387, "taker_buy_quote": 10259087.993648 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 3870.24, "high": 3884.36, "low": 3847.77, "close": 3852.84, "volume": 5079.6089, "close_time": 1760756399999, "quote_volume": 19634677.812671, "trades": 29717, "taker_buy_base": 2040.3756, "taker_buy_quote": 7888728.254061 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 3852.84, "high": 3880.68, "low": 3851.08, "close": 3872.43, "volume": 3191.8758, "close_time": 1760759999999, "quote_volume": 12346726.88926, "trades": 26194, "taker_buy_base": 1584.8071, "taker_buy_quote": 6129506.509173 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 3872.43, "high": 3872.43, "low": 3842.94, "close": 3845.84, "volume": 3424.4018, "close_time": 1760763599999, "quote_volume": 13199898.395831, "trades": 22738, "taker_buy_base": 1109.1874, "taker_buy_quote": 4275639.866962 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 3845.84, "high": 3870.59, "low": 3844.56, "close": 3868.92, "volume": 3178.6728, "close_time": 1760767199999, "quote_volume": 12270537.062339, "trades": 22282, "taker_buy_base": 1770.6328, "taker_buy_quote": 6835295.26646 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 3868.95, "high": 3878.43, "low": 3862.48, "close": 3873.99, "volume": 2160.1225, "close_time": 1760770799999, "quote_volume": 8363638.260223, "trades": 22806, "taker_buy_base": 880.812, "taker_buy_quote": 3411213.808187 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 3874.0, "high": 3932.71, "low": 3873.67, "close": 3894.46, "volume": 19418.2656, "close_time": 1760774399999, "quote_volume": 75987100.540382, "trades": 70491, "taker_buy_base": 7540.0549, "taker_buy_quote": 29474525.540169 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 3894.47, "high": 3907.77, "low": 3876.63, "close": 3878.76, "volume": 3605.0603, "close_time": 1760777999999, "quote_volume": 14027022.138412, "trades": 30143, "taker_buy_base": 2028.9269, "taker_buy_quote": 7896876.992197 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 3878.68, "high": 3889.44, "low": 3867.82, "close": 3880.45, "volume": 3319.8186, "close_time": 1760781599999, "quote_volume": 12878141.753967, "trades": 28967, "taker_buy_base": 1633.4856, "taker_buy_quote": 6337083.208743 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 3880.46, "high": 3895.19, "low": 3863.8, "close": 3878.17, "volume": 2957.5543, "close_time": 1760785199999, "quote_volume": 11475364.316403, "trades": 26609, "taker_buy_base": 1709.0914, "taker_buy_quote": 6631775.651903 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 3878.1, "high": 3885.57, "low": 3870.41, "close": 3883.93, "volume": 2227.9491, "close_time": 1760788799999, "quote_volume": 8638654.740249, "trades": 19293, "taker_buy_base": 1311.2589, "taker_buy_quote": 5084848.623109 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 3883.93, "high": 3895.41, "low": 3875.17, "close": 3884.9, "volume": 2320.4059, "close_time": 1760792399999, "quote_volume": 9013223.35765, "trades": 21857, "taker_buy_base": 1344.5164, "taker_buy_quote": 5223260.032696 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 3884.9, "high": 3885.33, "low": 3856.46, "close": 3867.42, "volume": 4464.5393, "close_time": 1760795999999, "quote_volume": 17277244.671557, "trades": 33024, "taker_buy_base": 2248.1044, "taker_buy_quote": 8701497.150092 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 3867.42, "high": 3883.43, "low": 3850.67, "close": 3875.45, "volume": 5038.4186, "close_time": 1760799599999, "quote_volume": 19498024.894036, "trades": 26555, "taker_buy_base": 2578.9971, "taker_buy_quote": 9984641.091233 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 3875.55, "high": 3882.18, "low": 3865.84, "close": 3879.36, "volume": 2404.907, "close_time": 1760803199999, "quote_volume": 9319803.810308, "trades": 17274, "taker_buy_base": 1053.6531, "taker_buy_quote": 4083578.653659 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 3879.45, "high": 3884.58, "low": 3855.42, "close": 3867.31, "volume": 3977.3198, "close_time": 1760806799999, "quote_volume": 15371042.533039, "trades": 16671, "taker_buy_base": 1488.5142, "taker_buy_quote": 5753810.226011 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 3867.31, "high": 3901.75, "low": 3860.13, "close": 3894.99, "volume": 4800.5828, "close_time": 1760810399999, "quote_volume": 18636960.084336, "trades": 18831, "taker_buy_base": 2572.7963, "taker_buy_quote": 9986778.772029 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 3895.0, "high": 3900.47, "low": 3884.0, "close": 3890.0, "volume": 2033.4575, "close_time": 1760813999999, "quote_volume": 7910654.02748, "trades": 11682, "taker_buy_base": 1021.671, "taker_buy_quote": 3974803.175718 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 3890.0, "high": 3896.38, "low": 3884.4, "close": 3895.16, "volume": 1296.4685, "close_time": 1760817599999, "quote_volume": 5044687.980862, "trades": 9851, "taker_buy_base": 505.5577, "taker_buy_quote": 1967258.308088 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 3895.16, "high": 3910.39, "low": 3887.3, "close": 3887.3, "volume": 3200.3976, "close_time": 1760821199999, "quote_volume": 12470993.662948, "trades": 14594, "taker_buy_base": 1365.0245, "taker_buy_quote": 5320887.543603 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 3887.29, "high": 3898.19, "low": 3871.01, "close": 3893.31, "volume": 2326.6801, "close_time": 1760824799999, "quote_volume": 9037930.27759, "trades": 11933, "taker_buy_base": 1226.6277, "taker_buy_quote": 4765127.130879 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 3893.3, "high": 3896.89, "low": 3884.95, "close": 3887.64, "volume": 921.7128, "close_time": 1760828399999, "quote_volume": 3585829.125182, "trades": 12789, "taker_buy_base": 341.7035, "taker_buy_quote": 1329493.048251 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 3887.4, "high": 3891.77, "low": 3882.75, "close": 3890.63, "volume": 1004.1683, "close_time": 1760831999999, "quote_volume": 3904327.903056, "trades": 9568, "taker_buy_base": 614.4846, "taker_buy_quote": 2389275.863447 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3890.63, "high": 3894.1, "low": 3864.18, "close": 3870.87, "volume": 2843.4621, "close_time": 1760835599999, "quote_volume": 11027113.045905, "trades": 21640, "taker_buy_base": 1328.409, "taker_buy_quote": 5151359.623793 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 3870.87, "high": 3878.27, "low": 3856.7, "close": 3875.54, "volume": 2700.7735, "close_time": 1760839199999, "quote_volume": 10446191.462973, "trades": 22278, "taker_buy_base": 1559.249, "taker_buy_quote": 6032321.295722 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 3875.55, "high": 3877.35, "low": 3866.41, "close": 3874.64, "volume": 1975.8399, "close_time": 1760842799999, "quote_volume": 7649872.695559, "trades": 15024, "taker_buy_base": 1206.5444, "taker_buy_quote": 4671296.552235 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 3874.63, "high": 3907.99, "low": 3870.07, "close": 3907.47, "volume": 4212.0964, "close_time": 1760846399999, "quote_volume": 16396793.907134, "trades": 24980, "taker_buy_base": 2582.6293, "taker_buy_quote": 10055996.472432 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 3907.47, "high": 3909.39, "low": 3892.51, "close": 3904.32, "volume": 1982.7043, "close_time": 1760849999999, "quote_volume": 7731878.66037, "trades": 15972, "taker_buy_base": 787.2115, "taker_buy_quote": 3070353.359781 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 3904.44, "high": 3922.25, "low": 3895.71, "close": 3898.21, "volume": 4293.0701, "close_time": 1760853599999, "quote_volume": 16786759.294973, "trades": 23780, "taker_buy_base": 2286.4126, "taker_buy_quote": 8941628.340953 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 3898.21, "high": 3902.14, "low": 3875.64, "close": 3882.84, "volume": 2435.8152, "close_time": 1760857199999, "quote_volume": 9466005.010478, "trades": 19700, "taker_buy_base": 1128.453, "taker_buy_quote": 4385143.901377 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 3882.84, "high": 3894.93, "low": 3878.65, "close": 3889.6, "volume": 1935.1883, "close_time": 1760860799999, "quote_volume": 7521528.219797, "trades": 17155, "taker_buy_base": 1013.2171, "taker_buy_quote": 3938567.6623 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 3889.6, "high": 3958.57, "low": 3828.06, "close": 3864.35, "volume": 18553.0395, "close_time": 1760864399999, "quote_volume": 72228964.75324, "trades": 74707, "taker_buy_base": 8807.6371, "taker_buy_quote": 34305109.38386 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 3864.0, "high": 3931.7, "low": 3850.56, "close": 3913.9, "volume": 11823.9917, "close_time": 1760867999999, "quote_volume": 46015519.364337, "trades": 44067, "taker_buy_base": 5555.8098, "taker_buy_quote": 21640851.150326 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 3913.91, "high": 3951.1, "low": 3899.54, "close": 3932.44, "volume": 9006.8731, "close_time": 1760871599999, "quote_volume": 35343770.380948, "trades": 39512, "taker_buy_base": 4755.7567, "taker_buy_quote": 18656153.163938 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 3932.44, "high": 3952.81, "low": 3916.81, "close": 3925.49, "volume": 5712.6706, "close_time": 1760875199999, "quote_volume": 22491919.884586, "trades": 32752, "taker_buy_base": 2969.7203, "taker_buy_quote": 11695289.321565 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 3925.5, "high": 3932.01, "low": 3909.39, "close": 3924.5, "volume": 3403.9548, "close_time": 1760878799999, "quote_volume": 13345685.446271, "trades": 24679, "taker_buy_base": 1592.5949, "taker_buy_quote": 6244801.848495 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 3924.56, "high": 3989.72, "low": 3915.48, "close": 3973.13, "volume": 7091.8402, "close_time": 1760882399999, "quote_volume": 28034753.240393, "trades": 32987, "taker_buy_base": 4407.5818, "taker_buy_quote": 17422510.607318 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 3973.44, "high": 4003.98, "low": 3956.27, "close": 3990.91, "volume": 11441.3927, "close_time": 1760885999999, "quote_volume": 45594536.678658, "trades": 39845, "taker_buy_base": 5352.4297, "taker_buy_quote": 21330929.787583 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 3990.9, "high": 3994.5, "low": 3974.64, "close": 3980.67, "volume": 4449.0365, "close_time": 1760889599999, "quote_volume": 17720692.587914, "trades": 27498, "taker_buy_base": 1896.2402, "taker_buy_quote": 7551961.049074 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 3980.66, "high": 3990.64, "low": 3960.7, "close": 3982.99, "volume": 4296.8009, "close_time": 1760893199999, "quote_volume": 17079836.40642, "trades": 23090, "taker_buy_base": 1885.1, "taker_buy_quote": 7494903.905141 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 3983.0, "high": 4028.86, "low": 3982.59, "close": 3995.29, "volume": 11325.3154, "close_time": 1760896799999, "quote_volume": 45374529.784326, "trades": 54099, "taker_buy_base": 5865.5492, "taker_buy_quote": 23497701.953729 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 3995.64, "high": 4007.38, "low": 3988.39, "close": 4003.9, "volume": 3151.2193, "close_time": 1760900399999, "quote_volume": 12602525.260292, "trades": 18098, "taker_buy_base": 1696.8713, "taker_buy_quote": 6785916.566689 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 4003.9, "high": 4007.31, "low": 3980.9, "close": 3987.99, "volume": 3147.1303, "close_time": 1760903999999, "quote_volume": 12558644.67677, "trades": 19723, "taker_buy_base": 1338.5714, "taker_buy_quote": 5342259.022768 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 3988.0, "high": 4005.27, "low": 3976.62, "close": 4003.19, "volume": 3591.4488, "close_time": 1760907599999, "quote_volume": 14329850.09577, "trades": 17370, "taker_buy_base": 1814.1412, "taker_buy_quote": 7241444.519394 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 4003.2, "high": 4006.04, "low": 3986.49, "close": 3999.95, "volume": 2604.6663, "close_time": 1760911199999, "quote_volume": 10411819.201744, "trades": 13760, "taker_buy_base": 1005.8464, "taker_buy_quote": 4020792.133005 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 3999.86, "high": 4033.12, "low": 3990.28, "close": 4022.51, "volume": 5137.7077, "close_time": 1760914799999, "quote_volume": 20625953.674711, "trades": 28111, "taker_buy_base": 2785.6787, "taker_buy_quote": 11182868.084254 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 4022.52, "high": 4022.52, "low": 3971.64, "close": 3984.31, "volume": 5888.4955, "close_time": 1760918399999, "quote_volume": 23524342.595244, "trades": 27658, "taker_buy_base": 2320.2879, "taker_buy_quote": 9267526.289512 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3984.3, "high": 3984.37, "low": 3910.56, "close": 3943.56, "volume": 10081.1773, "close_time": 1760921999999, "quote_volume": 39747301.000584, "trades": 54160, "taker_buy_base": 4522.4404, "taker_buy_quote": 17826600.26985 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 3943.46, "high": 3956.16, "low": 3931.98, "close": 3940.01, "volume": 4304.2258, "close_time": 1760925599999, "quote_volume": 16983385.382289, "trades": 31719, "taker_buy_base": 2205.2998, "taker_buy_quote": 8703363.735527 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 3940.01, "high": 3968.59, "low": 3921.42, "close": 3958.33, "volume": 5268.6121, "close_time": 1760929199999, "quote_volume": 20801698.106169, "trades": 32488, "taker_buy_base": 2681.0108, "taker_buy_quote": 10590975.663084 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 3958.33, "high": 4041.46, "low": 3949.52, "close": 4028.34, "volume": 7880.2834, "close_time": 1760932799999, "quote_volume": 31481290.169044, "trades": 42571, "taker_buy_base": 4619.6474, "taker_buy_quote": 18457883.374385 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 4028.68, "high": 4057.16, "low": 4024.8, "close": 4056.02, "volume": 6471.8922, "close_time": 1760936399999, "quote_volume": 26160203.35247, "trades": 30392, "taker_buy_base": 3741.5752, "taker_buy_quote": 15129564.874067 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 4056.01, "high": 4077.03, "low": 4043.32, "close": 4062.85, "volume": 6969.5587, "close_time": 1760939999999, "quote_volume": 28292379.460608, "trades": 41328, "taker_buy_base": 3595.2899, "taker_buy_quote": 14598665.915877 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 4062.85, "high": 4088.0, "low": 4058.56, "close": 4077.01, "volume": 5966.1278, "close_time": 1760943599999, "quote_volume": 24323222.103726, "trades": 39971, "taker_buy_base": 3264.7413, "taker_buy_quote": 13309767.303764 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 4077.01, "high": 4078.74, "low": 4053.61, "close": 4056.78, "volume": 4558.4898, "close_time": 1760947199999, "quote_volume": 18541530.269617, "trades": 30579, "taker_buy_base": 1654.7301, "taker_buy_quote": 6730989.938393 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 4056.72, "high": 4073.27, "low": 4035.86, "close": 4047.29, "volume": 5669.0859, "close_time": 1760950799999, "quote_volume": 22962910.630062, "trades": 36441, "taker_buy_base": 2648.7688, "taker_buy_quote": 10732453.334741 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 4047.18, "high": 4053.9, "low": 4036.43, "close": 4046.61, "volume": 3327.0732, "close_time": 1760954399999, "quote_volume": 13448883.726645, "trades": 27456, "taker_buy_base": 1812.8737, "taker_buy_quote": 7328577.342033 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 4046.6, "high": 4055.08, "low": 4017.88, "close": 4027.97, "volume": 4631.7658, "close_time": 1760957999999, "quote_volume": 18699582.553255, "trades": 31557, "taker_buy_base": 2146.0743, "taker_buy_quote": 8666311.160265 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 4027.97, "high": 4043.47, "low": 4013.31, "close": 4036.64, "volume": 4297.4855, "close_time": 1760961599999, "quote_volume": 17310952.47776, "trades": 26183, "taker_buy_base": 2119.0261, "taker_buy_quote": 8539215.539659 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 4036.64, "high": 4041.41, "low": 4026.35, "close": 4039.5, "volume": 2374.3938, "close_time": 1760965199999, "quote_volume": 9578224.163542, "trades": 22022, "taker_buy_base": 1155.6881, "taker_buy_quote": 4662272.960448 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 4039.51, "high": 4046.24, "low": 4020.4, "close": 4040.66, "volume": 6775.4993, "close_time": 1760968799999, "quote_volume": 27343866.116188, "trades": 35928, "taker_buy_base": 2652.0068, "taker_buy_quote": 10701601.568488 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 4040.7, "high": 4050.0, "low": 4013.49, "close": 4040.15, "volume": 8182.128, "close_time": 1760972399999, "quote_volume": 33020651.060756, "trades": 34887, "taker_buy_base": 3641.5378, "taker_buy_quote": 14703605.556839 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 4040.15, "high": 4051.78, "low": 4003.98, "close": 4005.45, "volume": 9743.2251, "close_time": 1760975999999, "quote_volume": 39252093.163287, "trades": 39025, "taker_buy_base": 3099.4933, "taker_buy_quote": 12488600.262498 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 4005.79, "high": 4005.79, "low": 3927.53, "close": 3951.06, "volume": 16738.1845, "close_time": 1760979599999, "quote_volume": 66315496.085262, "trades": 66839, "taker_buy_base": 7498.7122, "taker_buy_quote": 29707436.924059 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 3951.06, "high": 3966.66, "low": 3923.07, "close": 3952.64, "volume": 6600.7104, "close_time": 1760983199999, "quote_volume": 26049719.312586, "trades": 28031, "taker_buy_base": 3198.1558, "taker_buy_quote": 12625942.318494 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 3952.64, "high": 3977.34, "low": 3947.33, "close": 3975.49, "volume": 3943.2216, "close_time": 1760986799999, "quote_volume": 15622418.429281, "trades": 22009, "taker_buy_base": 2063.4049, "taker_buy_quote": 8175529.247853 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 3975.45, "high": 3994.04, "low": 3960.77, "close": 3982.6, "volume": 5751.8665, "close_time": 1760990399999, "quote_volume": 22882085.866293, "trades": 26139, "taker_buy_base": 2250.4744, "taker_buy_quote": 8953542.116964 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 3982.77, "high": 3999.97, "low": 3976.05, "close": 3999.97, "volume": 3600.7471, "close_time": 1760993999999, "quote_volume": 14361838.630513, "trades": 19696, "taker_buy_base": 1461.8922, "taker_buy_quote": 5832151.337648 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 3999.97, "high": 4004.61, "low": 3972.14, "close": 3978.47, "volume": 3559.4016, "close_time": 1760997599999, "quote_volume": 14196652.030673, "trades": 16183, "taker_buy_base": 1194.8847, "taker_buy_quote": 4767431.624103 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 3978.47, "high": 3992.69, "low": 3972.03, "close": 3990.29, "volume": 2891.124, "close_time": 1761001199999, "quote_volume": 11524983.092409, "trades": 19224, "taker_buy_base": 1444.0018, "taker_buy_quote": 5757172.559729 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 3990.26, "high": 3995.2, "low": 3977.85, "close": 3980.86, "volume": 2057.5241, "close_time": 1761004799999, "quote_volume": 8198541.309019, "trades": 14451, "taker_buy_base": 589.3491, "taker_buy_quote": 2348298.916511 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3980.93, "high": 3987.59, "low": 3964.08, "close": 3973.73, "volume": 2625.2225, "close_time": 1761008399999, "quote_volume": 10438963.491699, "trades": 24781, "taker_buy_base": 874.0545, "taker_buy_quote": 3476549.016748 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 3973.74, "high": 3975.44, "low": 3935.29, "close": 3949.26, "volume": 4802.1463, "close_time": 1761011999999, "quote_volume": 18998961.899556, "trades": 21297, "taker_buy_base": 1563.8484, "taker_buy_quote": 6185753.282554 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 3949.46, "high": 3952.36, "low": 3926.92, "close": 3933.14, "volume": 4378.6675, "close_time": 1761015599999, "quote_volume": 17237762.970897, "trades": 21875, "taker_buy_base": 1658.7354, "taker_buy_quote": 6530487.097234 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 3933.15, "high": 3945.04, "low": 3920.38, "close": 3924.36, "volume": 2769.5864, "close_time": 1761019199999, "quote_volume": 10894222.380492, "trades": 16767, "taker_buy_base": 1031.8736, "taker_buy_quote": 4060062.324132 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 3924.35, "high": 3924.35, "low": 3845.0, "close": 3852.3, "volume": 12095.5779, "close_time": 1761022799999, "quote_volume": 46878338.700944, "trades": 60623, "taker_buy_base": 5320.0505, "taker_buy_quote": 20628977.241979 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 3852.31, "high": 3875.66, "low": 3841.47, "close": 3865.15, "volume": 7316.4897, "close_time": 1761026399999, "quote_volume": 28249290.954696, "trades": 34406, "taker_buy_base": 3639.1094, "taker_buy_quote": 14051567.200553 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 3865.16, "high": 3893.76, "low": 3856.56, "close": 3888.69, "volume": 4253.2233, "close_time": 1761029999999, "quote_volume": 16503821.324457, "trades": 26690, "taker_buy_base": 2374.527, "taker_buy_quote": 9215053.338246 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 3888.6, "high": 3898.39, "low": 3876.77, "close": 3893.86, "volume": 2624.4424, "close_time": 1761033599999, "quote_volume": 10208339.340904, "trades": 21260, "taker_buy_base": 1116.1297, "taker_buy_quote": 4340751.353547 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 3893.86, "high": 3894.92, "low": 3853.01, "close": 3869.06, "volume": 6735.5702, "close_time": 1761037199999, "quote_volume": 26066920.161027, "trades": 26165, "taker_buy_base": 2696.2903, "taker_buy_quote": 10433270.571497 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 3869.06, "high": 3876.42, "low": 3857.89, "close": 3865.69, "volume": 3973.562, "close_time": 1761040799999, "quote_volume": 15370888.929582, "trades": 20754, "taker_buy_base": 1834.9462, "taker_buy_quote": 7098567.510389 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 3865.69, "high": 3899.19, "low": 3860.79, "close": 3885.11, "volume": 5066.1924, "close_time": 1761044399999, "quote_volume": 19655069.291859, "trades": 27590, "taker_buy_base": 2859.2542, "taker_buy_quote": 11094612.080409 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 3885.1, "high": 3898.1, "low": 3870.89, "close": 3891.64, "volume": 7370.8343, "close_time": 1761047999999, "quote_volume": 28630300.41595, "trades": 31389, "taker_buy_base": 3546.3731, "taker_buy_quote": 13778547.955322 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 3891.37, "high": 3919.96, "low": 3878.67, "close": 3882.29, "volume": 5852.2125, "close_time": 1761051599999, "quote_volume": 22834624.500133, "trades": 28438, "taker_buy_base": 2727.811, "taker_buy_quote": 10647445.768927 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 3882.3, "high": 3900.13, "low": 3853.82, "close": 3867.72, "volume": 7782.472, "close_time": 1761055199999, "quote_volume": 30163256.405549, "trades": 40998, "taker_buy_base": 3517.8681, "taker_buy_quote": 13635829.873571 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 3867.72, "high": 4026.45, "low": 3866.65, "close": 4022.92, "volume": 21196.1696, "close_time": 1761058799999, "quote_volume": 83677327.110223, "trades": 69753, "taker_buy_base": 10997.9196, "taker_buy_quote": 43424067.142468 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 4023.15, "high": 4086.66, "low": 3997.29, "close": 4084.0, "volume": 19835.9662, "close_time": 1761062399999, "quote_volume": 80296575.66925, "trades": 64246, "taker_buy_base": 10072.6536, "taker_buy_quote": 40765790.172854 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 4083.94, "high": 4112.43, "low": 4021.28, "close": 4031.5, "volume": 20606.61, "close_time": 1761065999999, "quote_volume": 84122309.144785, "trades": 55782, "taker_buy_base": 9317.3652, "taker_buy_quote": 38027435.852862 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 4031.5, "high": 4042.04, "low": 3967.3, "close": 4016.8, "volume": 20328.1881, "close_time": 1761069599999, "quote_volume": 81519242.242022, "trades": 59911, "taker_buy_base": 9494.8422, "taker_buy_quote": 38073305.139705 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 4016.8, "high": 4025.48, "low": 3977.45, "close": 4016.4, "volume": 11131.5461, "close_time": 1761073199999, "quote_volume": 44508142.804295, "trades": 32705, "taker_buy_base": 4712.7838, "taker_buy_quote": 18839912.707811 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 4016.28, "high": 4024.99, "low": 3996.18, "close": 3998.0, "volume": 5978.7864, "close_time": 1761076799999, "quote_volume": 23976087.795169, "trades": 18390, "taker_buy_base": 3036.7018, "taker_buy_quote": 12176247.617001 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 3998.64, "high": 4003.67, "low": 3937.88, "close": 3956.23, "volume": 8763.8111, "close_time": 1761080399999, "quote_volume": 34737628.466497, "trades": 30419, "taker_buy_base": 3971.0358, "taker_buy_quote": 15732618.675772 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 3956.6, "high": 3968.61, "low": 3896.0, "close": 3947.56, "volume": 7827.8973, "close_time": 1761083999999, "quote_volume": 30807239.940953, "trades": 27642, "taker_buy_base": 3956.0944, "taker_buy_quote": 15568989.601954 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 3947.99, "high": 3952.03, "low": 3895.08, "close": 3903.59, "volume": 10081.0826, "close_time": 1761087599999, "quote_volume": 39511922.636765, "trades": 37392, "taker_buy_base": 4562.2627, "taker_buy_quote": 17886699.445743 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 3903.59, "high": 3913.44, "low": 3860.01, "close": 3875.04, "volume": 7249.9852, "close_time": 1761091199999, "quote_volume": 28153306.920205, "trades": 33252, "taker_buy_base": 3345.424, "taker_buy_quote": 12991190.240638 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3875.02, "high": 3891.54, "low": 3823.5, "close": 3844.33, "volume": 11689.0453, "close_time": 1761094799999, "quote_volume": 45031036.596096, "trades": 39885, "taker_buy_base": 5248.8539, "taker_buy_quote": 20224555.788442 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 3844.65, "high": 3877.11, "low": 3843.47, "close": 3872.04, "volume": 5916.2972, "close_time": 1761098399999, "quote_volume": 22837788.236898, "trades": 22376, "taker_buy_base": 3236.4372, "taker_buy_quote": 12493138.266042 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 3872.16, "high": 3878.69, "low": 3862.6, "close": 3864.24, "volume": 2863.9462, "close_time": 1761101999999, "quote_volume": 11085612.810118, "trades": 16899, "taker_buy_base": 1566.234, "taker_buy_quote": 6062576.244655 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 3864.15, "high": 3865.43, "low": 3843.1, "close": 3861.6, "volume": 3654.9427, "close_time": 1761105599999, "quote_volume": 14087794.427983, "trades": 17638, "taker_buy_base": 1781.3391, "taker_buy_quote": 6866891.549472 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 3861.69, "high": 3886.45, "low": 3858.88, "close": 3881.25, "volume": 3070.0086, "close_time": 1761109199999, "quote_volume": 11898209.824827, "trades": 13059, "taker_buy_base": 2044.226, "taker_buy_quote": 7923046.1358 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 3881.24, "high": 3884.39, "low": 3840.53, "close": 3863.07, "volume": 4223.7716, "close_time": 1761112799999, "quote_volume": 16294203.628129, "trades": 20874, "taker_buy_base": 2030.0111, "taker_buy_quote": 7832498.155641 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 3863.07, "high": 3872.72, "low": 3854.54, "close": 3855.29, "volume": 2979.8001, "close_time": 1761116399999, "quote_volume": 11513038.163412, "trades": 17726, "taker_buy_base": 1319.961, "taker_buy_quote": 5099790.229919 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 3855.28, "high": 3878.87, "low": 3843.6, "close": 3870.91, "volume": 3454.4245, "close_time": 1761119999999, "quote_volume": 13329371.004718, "trades": 21134, "taker_buy_base": 1917.871, "taker_buy_quote": 7402575.09484 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 3870.91, "high": 3871.13, "low": 3850.91, "close": 3856.08, "volume": 2728.5449, "close_time": 1761123599999, "quote_volume": 10529053.254844, "trades": 14730, "taker_buy_base": 954.9955, "taker_buy_quote": 3686284.056271 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 3856.24, "high": 3860.87, "low": 3827.75, "close": 3839.52, "volume": 4904.8763, "close_time": 1761127199999, "quote_volume": 18851275.364638, "trades": 24139, "taker_buy_base": 2181.4227, "taker_buy_quote": 8387006.185841 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 3839.51, "high": 3851.33, "low": 3820.05, "close": 3822.92, "volume": 4553.8837, "close_time": 1761130799999, "quote_volume": 17470017.779523, "trades": 22950, "taker_buy_base": 2389.6861, "taker_buy_quote": 9170887.080366 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 3822.92, "high": 3840.88, "low": 3770.83, "close": 3831.1, "volume": 16666.2966, "close_time": 1761134399999, "quote_volume": 63489790.977562, "trades": 52325, "taker_buy_base": 8527.5231, "taker_buy_quote": 32507470.925745 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 3830.97, "high": 3859.69, "low": 3822.71, "close": 3849.06, "volume": 6053.2334, "close_time": 1761137999999, "quote_volume": 23280270.772167, "trades": 25921, "taker_buy_base": 3732.5056, "taker_buy_quote": 14354637.850811 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 3849.06, "high": 3879.03, "low": 3826.89, "close": 3876.21, "volume": 8528.2307, "close_time": 1761141599999, "quote_volume": 32842748.317139, "trades": 35770, "taker_buy_base": 4789.2301, "taker_buy_quote": 18449497.641822 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 3874.92, "high": 3876.4, "low": 3781.25, "close": 3854.33, "volume": 16112.9108, "close_time": 1761145199999, "quote_volume": 61563593.476897, "trades": 63311, "taker_buy_base": 8494.8224, "taker_buy_quote": 32462162.347211 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 3854.4, "high": 3865.0, "low": 3791.94, "close": 3842.5, "volume": 18796.0664, "close_time": 1761148799999, "quote_volume": 72089959.54361, "trades": 62937, "taker_buy_base": 11805.19, "taker_buy_quote": 45295996.761724 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 3842.49, "high": 3863.08, "low": 3813.1, "close": 3836.69, "volume": 34505.2844, "close_time": 1761152399999, "quote_volume": 132106871.378837, "trades": 75181, "taker_buy_base": 13137.2197, "taker_buy_quote": 50368243.084464 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 3836.83, "high": 3844.11, "low": 3795.85, "close": 3808.65, "volume": 10205.9632, "close_time": 1761155999999, "quote_volume": 38968659.509652, "trades": 35381, "taker_buy_base": 5684.9656, "taker_buy_quote": 21696291.097732 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 3808.66, "high": 3822.57, "low": 3792.04, "close": 3803.8, "volume": 6246.234, "close_time": 1761159599999, "quote_volume": 23774913.637001, "trades": 29207, "taker_buy_base": 2759.049, "taker_buy_quote": 10503100.250614 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 3803.79, "high": 3828.98, "low": 3784.92, "close": 3804.57, "volume": 7830.1757, "close_time": 1761163199999, "quote_volume": 29829793.449701, "trades": 32184, "taker_buy_base": 4002.6095, "taker_buy_quote": 15247546.831201 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 3805.22, "high": 3811.29, "low": 3770.01, "close": 3782.34, "volume": 7148.0427, "close_time": 1761166799999, "quote_volume": 27090676.986232, "trades": 26163, "taker_buy_base": 3414.8132, "taker_buy_quote": 12942092.6482 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 3782.06, "high": 3783.29, "low": 3707.3, "close": 3745.01, "volume": 20785.8169, "close_time": 1761170399999, "quote_volume": 77865644.541676, "trades": 52091, "taker_buy_base": 10010.6825, "taker_buy_quote": 37514060.415221 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 3745.35, "high": 3763.1, "low": 3735.0, "close": 3753.21, "volume": 7116.8349, "close_time": 1761173999999, "quote_volume": 26692927.600578, "trades": 25959, "taker_buy_base": 4071.4811, "taker_buy_quote": 15269673.672884 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 3753.1, "high": 3817.43, "low": 3751.5, "close": 3806.18, "volume": 7884.3717, "close_time": 1761177599999, "quote_volume": 29888561.255289, "trades": 25938, "taker_buy_base": 5330.6291, "taker_buy_quote": 20202808.2613 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3806.32, "high": 3822.96, "low": 3797.1, "close": 3815.98, "volume": 9376.1093, "close_time": 1761181199999, "quote_volume": 35710687.101626, "trades": 20151, "taker_buy_base": 6626.6497, "taker_buy_quote": 25234483.066574 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 3815.97, "high": 3836.59, "low": 3813.17, "close": 3822.51, "volume": 4814.3036, "close_time": 1761184799999, "quote_volume": 18406835.536268, "trades": 21540, "taker_buy_base": 2428.8009, "taker_buy_quote": 9287190.156606 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 3822.51, "high": 3835.49, "low": 3816.06, "close": 3826.76, "volume": 2416.2847, "close_time": 1761188399999, "quote_volume": 9244866.8264, "trades": 14937, "taker_buy_base": 1064.4609, "taker_buy_quote": 4072849.493046 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 3826.83, "high": 3836.12, "low": 3823.12, "close": 3828.02, "volume": 1824.53, "close_time": 1761191999999, "quote_volume": 6988179.065561, "trades": 15069, "taker_buy_base": 863.8447, "taker_buy_quote": 3308363.592775 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 3828.05, "high": 3849.33, "low": 3822.82, "close": 3837.2, "volume": 3692.992, "close_time": 1761195599999, "quote_volume": 14171109.268162, "trades": 17805, "taker_buy_base": 1982.1395, "taker_buy_quote": 7606749.523959 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 3837.2, "high": 3852.13, "low": 3836.17, "close": 3849.3, "volume": 2919.3223, "close_time": 1761199199999, "quote_volume": 11221069.511386, "trades": 15711, "taker_buy_base": 1607.2358, "taker_buy_quote": 6178342.686219 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 3849.3, "high": 3898.45, "low": 3845.41, "close": 3893.2, "volume": 8371.1608, "close_time": 1761202799999, "quote_volume": 32449466.675355, "trades": 33215, "taker_buy_base": 4337.4645, "taker_buy_quote": 16812392.254033 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 3893.25, "high": 3894.48, "low": 3871.63, "close": 3882.4, "volume": 3927.2636, "close_time": 1761206399999, "quote_volume": 15248642.062355, "trades": 22152, "taker_buy_base": 1559.4091, "taker_buy_quote": 6055268.71255 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 3882.4, "high": 3906.48, "low": 3882.4, "close": 3888.83, "volume": 4655.068, "close_time": 1761209999999, "quote_volume": 18133367.414628, "trades": 24045, "taker_buy_base": 2601.2221, "taker_buy_quote": 10133737.007839 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 3888.83, "high": 3892.25, "low": 3876.11, "close": 3891.69, "volume": 3297.4545, "close_time": 1761213599999, "quote_volume": 12807159.072652, "trades": 18126, "taker_buy_base": 1481.3505, "taker_buy_quote": 5754261.113059 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 3891.7, "high": 3906.54, "low": 3878.62, "close": 3878.86, "volume": 5279.7483, "close_time": 1761217199999, "quote_volume": 20550948.141733, "trades": 16837, "taker_buy_base": 2234.0879, "taker_buy_quote": 8700472.798648 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 3878.85, "high": 3889.37, "low": 3859.35, "close": 3864.64, "volume": 3498.3612, "close_time": 1761220799999, "quote_volume": 13546918.601101, "trades": 20574, "taker_buy_base": 1387.247, "taker_buy_quote": 5372502.260377 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 3864.64, "high": 3864.64, "low": 3838.46, "close": 3854.63, "volume": 5305.0176, "close_time": 1761224399999, "quote_volume": 20428266.976822, "trades": 25047, "taker_buy_base": 2048.8272, "taker_buy_quote": 7891075.346683 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 3854.62, "high": 3868.59, "low": 3833.84, "close": 3852.81, "volume": 6985.7137, "close_time": 1761227999999, "quote_volume": 26895854.775383, "trades": 30352, "taker_buy_base": 3484.2688, "taker_buy_quote": 13420043.67617 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 3852.81, "high": 3855.45, "low": 3810.13, "close": 3848.88, "volume": 8259.8927, "close_time": 1761231599999, "quote_volume": 31672559.497038, "trades": 38604, "taker_buy_base": 4128.4751, "taker_buy_quote": 15833547.838199 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 3848.95, "high": 3889.33, "low": 3844.34, "close": 3878.4, "volume": 10703.0769, "close_time": 1761235199999, "quote_volume": 41412402.407696, "trades": 39031, "taker_buy_base": 5861.681, "taker_buy_quote": 22682241.659589 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 3878.43, "high": 3937.16, "low": 3867.04, "close": 3919.68, "volume": 8630.5715, "close_time": 1761238799999, "quote_volume": 33648609.983538, "trades": 33360, "taker_buy_base": 4196.417, "taker_buy_quote": 16360731.724763 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 3919.74, "high": 3929.7, "low": 3877.68, "close": 3923.1, "volume": 10788.7189, "close_time": 1761242399999, "quote_volume": 42150208.916666, "trades": 36460, "taker_buy_base": 4632.1944, "taker_buy_quote": 18098050.46666 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 3923.2, "high": 3924.52, "low": 3860.36, "close": 3872.0, "volume": 8892.9867, "close_time": 1761245999999, "quote_volume": 34588002.06764, "trades": 31678, "taker_buy_base": 3360.0439, "taker_buy_quote": 13062968.648884 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 3872.01, "high": 3873.47, "low": 3847.02, "close": 3861.28, "volume": 5478.6807, "close_time": 1761249599999, "quote_volume": 21148944.998074, "trades": 24407, "taker_buy_base": 2301.3545, "taker_buy_quote": 8885100.611866 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 3861.21, "high": 3862.05, "low": 3819.56, "close": 3830.65, "volume": 5774.3778, "close_time": 1761253199999, "quote_volume": 22191337.547247, "trades": 25594, "taker_buy_base": 2561.407, "taker_buy_quote": 9844524.863554 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 3830.65, "high": 3839.9, "low": 3822.81, "close": 3830.16, "volume": 2536.6057, "close_time": 1761256799999, "quote_volume": 9716804.484827, "trades": 12771, "taker_buy_base": 1181.9423, "taker_buy_quote": 4527160.561859 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 3830.18, "high": 3858.92, "low": 3828.16, "close": 3852.61, "volume": 3699.839, "close_time": 1761260399999, "quote_volume": 14231805.18304, "trades": 16233, "taker_buy_base": 2231.7946, "taker_buy_quote": 8585119.525942 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 3852.61, "high": 3862.68, "low": 3847.21, "close": 3858.59, "volume": 1618.5288, "close_time": 1761263999999, "quote_volume": 6240702.972689, "trades": 10584, "taker_buy_base": 885.7554, "taker_buy_quote": 3415379.068861 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3858.6, "high": 3878.67, "low": 3847.5, "close": 3869.41, "volume": 3879.2888, "close_time": 1761267599999, "quote_volume": 14984435.078908, "trades": 17400, "taker_buy_base": 2090.8953, "taker_buy_quote": 8078490.620908 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 3869.41, "high": 3884.8, "low": 3859.53, "close": 3883.05, "volume": 2532.2881, "close_time": 1761271199999, "quote_volume": 9809350.269644, "trades": 18063, "taker_buy_base": 1317.3944, "taker_buy_quote": 5105296.950407 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 3883.04, "high": 3897.64, "low": 3872.3, "close": 3890.64, "volume": 2489.4744, "close_time": 1761274799999, "quote_volume": 9673831.878503, "trades": 15250, "taker_buy_base": 1292.2567, "taker_buy_quote": 5022942.886976 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 3890.62, "high": 3893.91, "low": 3880.03, "close": 3892.7, "volume": 2092.3399, "close_time": 1761278399999, "quote_volume": 8132130.035132, "trades": 12597, "taker_buy_base": 930.6484, "taker_buy_quote": 3617189.140061 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 3892.45, "high": 3981.0, "low": 3887.56, "close": 3975.78, "volume": 10663.1881, "close_time": 1761281999999, "quote_volume": 42040793.732541, "trades": 41408, "taker_buy_base": 6711.8816, "taker_buy_quote": 26443554.52797 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 3975.65, "high": 3990.28, "low": 3958.25, "close": 3975.73, "volume": 8287.78, "close_time": 1761285599999, "quote_volume": 32935546.37388, "trades": 27853, "taker_buy_base": 3106.6918, "taker_buy_quote": 12345432.813871 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 3975.73, "high": 3989.14, "low": 3964.06, "close": 3984.12, "volume": 4124.0948, "close_time": 1761289199999, "quote_volume": 16400208.993566, "trades": 18269, "taker_buy_base": 1823.0597, "taker_buy_quote": 7251851.887131 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 3984.02, "high": 3985.8, "low": 3936.31, "close": 3950.57, "volume": 7264.9937, "close_time": 1761292799999, "quote_volume": 28742792.356918, "trades": 23097, "taker_buy_base": 3418.2475, "taker_buy_quote": 13516683.040264 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 3950.56, "high": 3966.66, "low": 3931.64, "close": 3954.15, "volume": 4115.0981, "close_time": 1761296399999, "quote_volume": 16241330.064656, "trades": 23134, "taker_buy_base": 2070.1448, "taker_buy_quote": 8175188.098943 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 3954.14, "high": 3970.76, "low": 3951.21, "close": 3960.16, "volume": 2609.8597, "close_time": 1761299999999, "quote_volume": 10342959.000688, "trades": 11185, "taker_buy_base": 1331.2066, "taker_buy_quote": 5275895.700617 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 3959.97, "high": 3966.55, "low": 3949.37, "close": 3958.08, "volume": 1994.9756, "close_time": 1761303599999, "quote_volume": 7891743.014251, "trades": 9190, "taker_buy_base": 1031.5385, "taker_buy_quote": 4079789.004779 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 3958.08, "high": 3965.63, "low": 3925.87, "close": 3947.97, "volume": 3511.9779, "close_time": 1761307199999, "quote_volume": 13861731.900029, "trades": 14385, "taker_buy_base": 1525.2334, "taker_buy_quote": 6022330.063189 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 3948.01, "high": 4027.87, "low": 3942.5, "close": 3965.26, "volume": 17164.3688, "close_time": 1761310799999, "quote_volume": 68360881.898444, "trades": 46476, "taker_buy_base": 8523.4531, "taker_buy_quote": 33938621.432841 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 3965.26, "high": 3980.11, "low": 3920.0, "close": 3948.1, "volume": 13754.3034, "close_time": 1761314399999, "quote_volume": 54345192.449801, "trades": 33103, "taker_buy_base": 6277.9578, "taker_buy_quote": 24811016.700634 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 3948.03, "high": 3948.31, "low": 3891.32, "close": 3903.75, "volume": 11628.158, "close_time": 1761317999999, "quote_volume": 45507634.360137, "trades": 35648, "taker_buy_base": 5679.8516, "taker_buy_quote": 22226431.332284 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 3903.88, "high": 3931.65, "low": 3871.33, "close": 3890.16, "volume": 8748.3741, "close_time": 1761321599999, "quote_volume": 34156043.548694, "trades": 26773, "taker_buy_base": 4019.3923, "taker_buy_quote": 15699855.101984 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 3890.2, "high": 3894.47, "low": 3867.4, "close": 3890.35, "volume": 5695.2328, "close_time": 1761325199999, "quote_volume": 22096188.237808, "trades": 19168, "taker_buy_base": 2907.2928, "taker_buy_quote": 11281889.38031 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 3890.51, "high": 3905.83, "low": 3876.31, "close": 3889.45, "volume": 6140.0169, "close_time": 1761328799999, "quote_volume": 23921333.509459, "trades": 19063, "taker_buy_base": 2686.2259, "taker_buy_quote": 10463722.50677 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 3889.44, "high": 3916.21, "low": 3884.85, "close": 3912.85, "volume": 2495.807, "close_time": 1761332399999, "quote_volume": 9747253.036661, "trades": 13497, "taker_buy_base": 1413.6506, "taker_buy_quote": 5521463.47144 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 3912.61, "high": 3939.06, "low": 3912.61, "close": 3927.6, "volume": 4765.1905, "close_time": 1761335999999, "quote_volume": 18722699.329937, "trades": 17872, "taker_buy_base": 2617.8563, "taker_buy_quote": 10284864.630806 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 3927.7, "high": 3943.33, "low": 3924.82, "close": 3939.72, "volume": 2801.0369, "close_time": 1761339599999, "quote_volume": 11026130.81776, "trades": 11158, "taker_buy_base": 1329.0367, "taker_buy_quote": 5231238.409782 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 3939.8, "high": 3946.42, "low": 3926.64, "close": 3944.75, "volume": 1844.038, "close_time": 1761343199999, "quote_volume": 7259881.169244, "trades": 10025, "taker_buy_base": 821.7829, "taker_buy_quote": 3236318.473379 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 3944.51, "high": 3947.05, "low": 3931.65, "close": 3936.99, "volume": 866.1887, "close_time": 1761346799999, "quote_volume": 3411755.139303, "trades": 8112, "taker_buy_base": 363.0046, "taker_buy_quote": 1430309.016224 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 3937.0, "high": 3937.97, "low": 3926.89, "close": 3936.1, "volume": 995.979, "close_time": 1761350399999, "quote_volume": 3915491.431992, "trades": 7108, "taker_buy_base": 365.6182, "taker_buy_quote": 1437648.79554 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3936.1, "high": 3936.71, "low": 3913.53, "close": 3919.68, "volume": 2964.6797, "close_time": 1761353999999, "quote_volume": 11630435.857001, "trades": 13263, "taker_buy_base": 857.6713, "taker_buy_quote": 3365345.704209 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 3919.7, "high": 3940.0, "low": 3916.48, "close": 3934.24, "volume": 1766.7953, "close_time": 1761357599999, "quote_volume": 6941396.250104, "trades": 11838, "taker_buy_base": 940.9711, "taker_buy_quote": 3697749.01404 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 3934.11, "high": 3938.47, "low": 3927.04, "close": 3935.38, "volume": 1413.7194, "close_time": 1761361199999, "quote_volume": 5561035.147071, "trades": 8311, "taker_buy_base": 821.1125, "taker_buy_quote": 3230544.150294 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 3935.37, "high": 3936.94, "low": 3920.93, "close": 3922.02, "volume": 1364.8601, "close_time": 1761364799999, "quote_volume": 5363399.398103, "trades": 9453, "taker_buy_base": 666.8608, "taker_buy_quote": 2621190.717506 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3922.02, "high": 3937.02, "low": 3921.19, "close": 3924.03, "volume": 1592.2951, "close_time": 1761368399999, "quote_volume": 6253918.370897, "trades": 9398, "taker_buy_base": 758.8661, "taker_buy_quote": 2981749.403177 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 3924.03, "high": 3934.06, "low": 3921.19, "close": 3932.3, "volume": 866.5411, "close_time": 1761371999999, "quote_volume": 3402628.254331, "trades": 8252, "taker_buy_base": 426.6556, "taker_buy_quote": 1675653.539453 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 3932.29, "high": 3936.89, "low": 3927.74, "close": 3929.4, "volume": 986.3406, "close_time": 1761375599999, "quote_volume": 3879284.005423, "trades": 7619, "taker_buy_base": 516.8677, "taker_buy_quote": 2032976.655064 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 3929.46, "high": 3961.23, "low": 3926.22, "close": 3929.78, "volume": 3366.4443, "close_time": 1761379199999, "quote_volume": 13264505.123169, "trades": 16285, "taker_buy_base": 1588.6521, "taker_buy_quote": 6260379.506974 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3929.78, "high": 3956.82, "low": 3928.57, "close": 3954.9, "volume": 2182.3981, "close_time": 1761382799999, "quote_volume": 8607694.070354, "trades": 11384, "taker_buy_base": 1499.271, "taker_buy_quote": 5914339.18509 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 3954.91, "high": 3958.0, "low": 3941.28, "close": 3943.68, "volume": 3557.1706, "close_time": 1761386399999, "quote_volume": 14058472.399744, "trades": 13623, "taker_buy_base": 1392.9481, "taker_buy_quote": 5502534.02306 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 3943.7, "high": 3948.24, "low": 3932.74, "close": 3943.56, "volume": 1597.781, "close_time": 1761389999999, "quote_volume": 6296867.90973, "trades": 8860, "taker_buy_base": 772.1913, "taker_buy_quote": 3043668.200698 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 3943.55, "high": 3946.3, "low": 3939.13, "close": 3941.25, "volume": 618.1146, "close_time": 1761393599999, "quote_volume": 2437094.322164, "trades": 5971, "taker_buy_base": 274.7611, "taker_buy_quote": 1083415.389442 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3941.25, "high": 3957.0, "low": 3940.5, "close": 3954.56, "volume": 1874.7198, "close_time": 1761397199999, "quote_volume": 7408442.954048, "trades": 9671, "taker_buy_base": 951.9733, "taker_buy_quote": 3762413.014827 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 3954.44, "high": 3957.71, "low": 3936.46, "close": 3944.04, "volume": 2001.4166, "close_time": 1761400799999, "quote_volume": 7893326.561293, "trades": 7723, "taker_buy_base": 877.7048, "taker_buy_quote": 3461646.975711 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 3944.05, "high": 3949.06, "low": 3935.0, "close": 3939.63, "volume": 1234.6627, "close_time": 1761404399999, "quote_volume": 4866632.317407, "trades": 6887, "taker_buy_base": 502.0132, "taker_buy_quote": 1978601.850046 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 3939.63, "high": 3939.63, "low": 3925.27, "close": 3934.04, "volume": 2243.6661, "close_time": 1761407999999, "quote_volume": 8821820.623517, "trades": 7108, "taker_buy_base": 829.791, "taker_buy_quote": 3262788.684409 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3934.05, "high": 3938.9, "low": 3928.41, "close": 3933.8, "volume": 1067.7844, "close_time": 1761411599999, "quote_volume": 4199658.744059, "trades": 4239, "taker_buy_base": 502.8083, "taker_buy_quote": 1977664.446035 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 3933.8, "high": 3940.29, "low": 3931.37, "close": 3935.6, "volume": 717.0005, "close_time": 1761415199999, "quote_volume": 2821484.842084, "trades": 3343, "taker_buy_base": 329.7298, "taker_buy_quote": 1297610.473951 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 3935.6, "high": 3969.44, "low": 3930.38, "close": 3960.6, "volume": 5274.2269, "close_time": 1761418799999, "quote_volume": 20863870.267317, "trades": 11672, "taker_buy_base": 3761.7399, "taker_buy_quote": 14882302.284159 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 3960.48, "high": 3964.4, "low": 3952.45, "close": 3958.08, "volume": 1655.6478, "close_time": 1761422399999, "quote_volume": 6552885.186117, "trades": 5561, "taker_buy_base": 718.6919, "taker_buy_quote": 2844606.06576 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3958.08, "high": 3959.99, "low": 3944.8, "close": 3945.95, "volume": 1568.49, "close_time": 1761425999999, "quote_volume": 6201167.419123, "trades": 5431, "taker_buy_base": 682.2227, "taker_buy_quote": 2697413.399601 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 3946.0, "high": 3953.55, "low": 3935.92, "close": 3953.54, "volume": 1603.5268, "close_time": 1761429599999, "quote_volume": 6328603.080624, "trades": 6478, "taker_buy_base": 944.5912, "taker_buy_quote": 3728379.822466 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 3953.55, "high": 3965.64, "low": 3947.41, "close": 3962.23, "volume": 1141.4544, "close_time": 1761433199999, "quote_volume": 4518249.362415, "trades": 5346, "taker_buy_base": 662.9376, "taker_buy_quote": 2624364.533175 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 3962.23, "high": 3964.8, "low": 3951.01, "close": 3954.84, "volume": 559.9701, "close_time": 1761436799999, "quote_volume": 2215808.432457, "trades": 3788, "taker_buy_base": 196.8354, "taker_buy_quote": 778766.770423 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3954.83, "high": 3962.68, "low": 3947.04, "close": 3951.01, "volume": 1160.2073, "close_time": 1761440399999, "quote_volume": 4588634.795576, "trades": 11456, "taker_buy_base": 562.3515, "taker_buy_quote": 2224502.420986 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 3951.01, "high": 3956.45, "low": 3915.74, "close": 3934.18, "volume": 3050.7286, "close_time": 1761443999999, "quote_volume": 12003325.791634, "trades": 13006, "taker_buy_base": 1177.5566, "taker_buy_quote": 4631373.398345 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 3934.17, "high": 3940.0, "low": 3923.76, "close": 3931.46, "volume": 1641.3178, "close_time": 1761447599999, "quote_volume": 6452051.611596, "trades": 9171, "taker_buy_base": 1031.6113, "taker_buy_quote": 4056228.105673 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 3931.45, "high": 3937.5, "low": 3924.54, "close": 3932.54, "volume": 1362.0143, "close_time": 1761451199999, "quote_volume": 5353472.258982, "trades": 9173, "taker_buy_base": 613.1316, "taker_buy_quote": 2409945.59895 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3932.72, "high": 3942.79, "low": 3929.81, "close": 3940.86, "volume": 863.4671, "close_time": 1761454799999, "quote_volume": 3398888.602273, "trades": 5152, "taker_buy_base": 513.3853, "taker_buy_quote": 2021079.149013 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 3940.85, "high": 3947.34, "low": 3938.55, "close": 3943.55, "volume": 769.2669, "close_time": 1761458399999, "quote_volume": 3033640.692635, "trades": 5682, "taker_buy_base": 443.7412, "taker_buy_quote": 1750001.675987 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 3943.55, "high": 3947.04, "low": 3939.35, "close": 3945.54, "volume": 523.1185, "close_time": 1761461999999, "quote_volume": 2063067.204562, "trades": 5007, "taker_buy_base": 286.3418, "taker_buy_quote": 1129217.140376 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 3945.54, "high": 3957.36, "low": 3942.12, "close": 3952.21, "volume": 1223.7154, "close_time": 1761465599999, "quote_volume": 4833081.98125, "trades": 6019, "taker_buy_base": 664.2385, "taker_buy_quote": 2623836.677978 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3952.21, "high": 3968.5, "low": 3951.6, "close": 3960.54, "volume": 1408.7846, "close_time": 1761469199999, "quote_volume": 5577840.900265, "trades": 7684, "taker_buy_base": 818.4242, "taker_buy_quote": 3240492.531735 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 3960.54, "high": 4012.35, "low": 3957.36, "close": 3988.8, "volume": 8986.8049, "close_time": 1761472799999, "quote_volume": 35833355.245197, "trades": 32819, "taker_buy_base": 4724.2349, "taker_buy_quote": 18835195.029243 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 3988.8, "high": 3990.83, "low": 3975.35, "close": 3983.68, "volume": 2591.6823, "close_time": 1761476399999, "quote_volume": 10323220.096408, "trades": 13327, "taker_buy_base": 1207.4712, "taker_buy_quote": 4810467.23348 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 3983.69, "high": 4055.76, "low": 3977.1, "close": 4045.86, "volume": 12116.1048, "close_time": 1761479999999, "quote_volume": 48781804.763535, "trades": 42564, "taker_buy_base": 5752.1305, "taker_buy_quote": 23133945.790617 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 4045.91, "high": 4078.78, "low": 4041.42, "close": 4073.4, "volume": 9999.6344, "close_time": 1761483599999, "quote_volume": 40591896.4375, "trades": 43008, "taker_buy_base": 5313.2596, "taker_buy_quote": 21572376.889304 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 4073.4, "high": 4100.0, "low": 4063.2, "close": 4084.19, "volume": 8187.7739, "close_time": 1761487199999, "quote_volume": 33437594.921596, "trades": 31829, "taker_buy_base": 3882.2992, "taker_buy_quote": 15858680.943227 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 4084.2, "high": 4091.69, "low": 4063.53, "close": 4067.4, "volume": 4093.4335, "close_time": 1761490799999, "quote_volume": 16692262.169198, "trades": 21195, "taker_buy_base": 1450.2281, "taker_buy_quote": 5914214.661617 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 4067.28, "high": 4078.19, "low": 4059.93, "close": 4075.41, "volume": 2908.4445, "close_time": 1761494399999, "quote_volume": 11837112.938653, "trades": 11762, "taker_buy_base": 1611.0498, "taker_buy_quote": 6558722.972659 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 4075.41, "high": 4076.26, "low": 4046.11, "close": 4056.51, "volume": 3525.7595, "close_time": 1761497999999, "quote_volume": 14311215.617686, "trades": 18131, "taker_buy_base": 1340.7589, "taker_buy_quote": 5442012.677759 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 4056.45, "high": 4069.48, "low": 4054.22, "close": 4060.0, "volume": 1996.7648, "close_time": 1761501599999, "quote_volume": 8113804.992867, "trades": 11810, "taker_buy_base": 1236.8305, "taker_buy_quote": 5026106.475714 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 4060.0, "high": 4081.25, "low": 4058.72, "close": 4072.82, "volume": 2127.3676, "close_time": 1761505199999, "quote_volume": 8664269.055957, "trades": 11851, "taker_buy_base": 1246.1607, "taker_buy_quote": 5075139.833602 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 4072.83, "high": 4073.32, "low": 4064.79, "close": 4068.59, "volume": 1058.2603, "close_time": 1761508799999, "quote_volume": 4306329.559113, "trades": 10029, "taker_buy_base": 532.1449, "taker_buy_quote": 2165517.311294 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 4068.59, "high": 4073.75, "low": 4055.43, "close": 4062.74, "volume": 2239.5219, "close_time": 1761512399999, "quote_volume": 9104950.610389, "trades": 12146, "taker_buy_base": 1049.9671, "taker_buy_quote": 4269395.629502 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 4062.8, "high": 4096.71, "low": 4055.89, "close": 4081.29, "volume": 2396.0142, "close_time": 1761515999999, "quote_volume": 9765740.704025, "trades": 15228, "taker_buy_base": 1511.5053, "taker_buy_quote": 6163334.78391 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 4081.3, "high": 4177.77, "low": 4081.3, "close": 4161.04, "volume": 16515.9653, "close_time": 1761519599999, "quote_volume": 68390200.933571, "trades": 64333, "taker_buy_base": 8982.3798, "taker_buy_quote": 37184541.803907 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 4161.05, "high": 4179.72, "low": 4149.31, "close": 4159.44, "volume": 8107.265, "close_time": 1761523199999, "quote_volume": 33774007.919404, "trades": 29343, "taker_buy_base": 3191.1126, "taker_buy_quote": 13296676.83325 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 4159.45, "high": 4190.51, "low": 4146.98, "close": 4171.03, "volume": 8460.2978, "close_time": 1761526799999, "quote_volume": 35299035.963286, "trades": 35325, "taker_buy_base": 4177.2328, "taker_buy_quote": 17430625.981346 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 4171.04, "high": 4209.19, "low": 4167.7, "close": 4192.68, "volume": 8229.4077, "close_time": 1761530399999, "quote_volume": 34483624.974678, "trades": 29989, "taker_buy_base": 3920.3441, "taker_buy_quote": 16433531.736232 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 4192.79, "high": 4219.12, "low": 4184.65, "close": 4206.48, "volume": 8294.3694, "close_time": 1761533999999, "quote_volume": 34866036.934759, "trades": 29298, "taker_buy_base": 4465.6842, "taker_buy_quote": 18774208.579157 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 4206.42, "high": 4226.49, "low": 4201.33, "close": 4205.53, "volume": 3613.2045, "close_time": 1761537599999, "quote_volume": 15218431.728752, "trades": 22154, "taker_buy_base": 1883.3758, "taker_buy_quote": 7933378.843643 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 4205.6, "high": 4218.5, "low": 4194.53, "close": 4213.91, "volume": 3145.4857, "close_time": 1761541199999, "quote_volume": 13226874.669056, "trades": 17066, "taker_buy_base": 1510.7769, "taker_buy_quote": 6354803.50528 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 4213.9, "high": 4254.0, "low": 4210.93, "close": 4233.7, "volume": 9481.1126, "close_time": 1761544799999, "quote_volume": 40199832.06738, "trades": 31881, "taker_buy_base": 5494.0673, "taker_buy_quote": 23304018.42036 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 4233.7, "high": 4245.75, "low": 4223.38, "close": 4235.76, "volume": 4103.4554, "close_time": 1761548399999, "quote_volume": 17368894.728594, "trades": 24680, "taker_buy_base": 1879.4541, "taker_buy_quote": 7955488.574656 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 4235.76, "high": 4248.24, "low": 4196.6, "close": 4202.18, "volume": 5666.8222, "close_time": 1761551999999, "quote_volume": 23889728.074795, "trades": 27674, "taker_buy_base": 2236.8652, "taker_buy_quote": 9434024.211878 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 4201.95, "high": 4202.15, "low": 4156.98, "close": 4167.13, "volume": 6031.6298, "close_time": 1761555599999, "quote_volume": 25206708.258528, "trades": 28155, "taker_buy_base": 2734.972, "taker_buy_quote": 11428104.926766 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 4167.14, "high": 4173.91, "low": 4154.09, "close": 4160.64, "volume": 3788.7516, "close_time": 1761559199999, "quote_volume": 15777286.968221, "trades": 26777, "taker_buy_base": 2127.6325, "taker_buy_quote": 8859945.70153 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 4160.64, "high": 4175.43, "low": 4155.12, "close": 4167.7, "volume": 3490.9589, "close_time": 1761562799999, "quote_volume": 14550368.536133, "trades": 18128, "taker_buy_base": 1632.1701, "taker_buy_quote": 6802973.906109 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 4167.7, "high": 4176.23, "low": 4133.08, "close": 4162.65, "volume": 5847.225, "close_time": 1761566399999, "quote_volume": 24279943.542924, "trades": 25756, "taker_buy_base": 3084.4345, "taker_buy_quote": 12808869.341035 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 4162.61, "high": 4167.5, "low": 4137.9, "close": 4145.58, "volume": 2671.9993, "close_time": 1761569999999, "quote_volume": 11087518.927555, "trades": 20109, "taker_buy_base": 1232.6354, "taker_buy_quote": 5114626.92129 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 4145.8, "high": 4188.91, "low": 4127.31, "close": 4178.16, "volume": 7690.5068, "close_time": 1761573599999, "quote_volume": 31998983.011078, "trades": 36217, "taker_buy_base": 4452.3988, "taker_buy_quote": 18535213.041683 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 4178.07, "high": 4183.7, "low": 4125.01, "close": 4149.48, "volume": 6785.0485, "close_time": 1761577199999, "quote_volume": 28145179.150666, "trades": 35463, "taker_buy_base": 3005.4254, "taker_buy_quote": 12469064.619491 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 4149.47, "high": 4176.55, "low": 4148.14, "close": 4173.78, "volume": 4883.932, "close_time": 1761580799999, "quote_volume": 20341605.713665, "trades": 27053, "taker_buy_base": 2659.0506, "taker_buy_quote": 11075826.831378 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 4173.78, "high": 4219.7, "low": 4173.48, "close": 4215.12, "volume": 6593.5878, "close_time": 1761584399999, "quote_volume": 27688118.58657, "trades": 30418, "taker_buy_base": 3784.0141, "taker_buy_quote": 15886434.234746 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 4215.0, "high": 4226.67, "low": 4199.4, "close": 4222.3, "volume": 4340.5353, "close_time": 1761587999999, "quote_volume": 18286068.118507, "trades": 25834, "taker_buy_base": 1596.1066, "taker_buy_quote": 6727068.057605 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 4222.2, "high": 4234.35, "low": 4207.68, "close": 4215.91, "volume": 5233.2092, "close_time": 1761591599999, "quote_volume": 22078464.1799, "trades": 26504, "taker_buy_base": 3344.5981, "taker_buy_quote": 14110548.031974 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 4215.91, "high": 4221.8, "low": 4186.29, "close": 4194.9, "volume": 9999.5232, "close_time": 1761595199999, "quote_volume": 42040116.063415, "trades": 35503, "taker_buy_base": 6226.0125, "taker_buy_quote": 26177052.127354 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 4194.71, "high": 4196.72, "low": 4129.55, "close": 4129.56, "volume": 8776.5463, "close_time": 1761598799999, "quote_volume": 36470520.903361, "trades": 35414, "taker_buy_base": 3660.8596, "taker_buy_quote": 15208697.225658 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 4129.53, "high": 4139.89, "low": 4095.27, "close": 4117.61, "volume": 6419.2394, "close_time": 1761602399999, "quote_volume": 26438935.110168, "trades": 25480, "taker_buy_base": 3052.4817, "taker_buy_quote": 12576457.118697 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 4117.6, "high": 4145.0, "low": 4110.88, "close": 4123.62, "volume": 3794.3258, "close_time": 1761605999999, "quote_volume": 15667678.296058, "trades": 18713, "taker_buy_base": 2004.3634, "taker_buy_quote": 8278650.064957 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 4123.63, "high": 4128.56, "low": 4103.4, "close": 4120.92, "volume": 2835.2672, "close_time": 1761609599999, "quote_volume": 11671073.997269, "trades": 18400, "taker_buy_base": 1666.2531, "taker_buy_quote": 6860041.608057 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 4120.8, "high": 4134.15, "low": 4107.97, "close": 4115.85, "volume": 2655.065, "close_time": 1761613199999, "quote_volume": 10937091.891243, "trades": 17770, "taker_buy_base": 1350.4096, "taker_buy_quote": 5564836.97493 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 4115.88, "high": 4142.08, "low": 4115.88, "close": 4137.24, "volume": 2286.3173, "close_time": 1761616799999, "quote_volume": 9442871.109053, "trades": 14822, "taker_buy_base": 1556.9613, "taker_buy_quote": 6430739.754457 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 4137.24, "high": 4142.14, "low": 4075.29, "close": 4096.56, "volume": 5116.6248, "close_time": 1761620399999, "quote_volume": 20995676.682351, "trades": 22999, "taker_buy_base": 1826.0607, "taker_buy_quote": 7491064.211104 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 4096.55, "high": 4101.72, "low": 4070.0, "close": 4094.41, "volume": 3859.2154, "close_time": 1761623999999, "quote_volume": 15773935.267498, "trades": 19387, "taker_buy_base": 1788.3991, "taker_buy_quote": 7312616.528439 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 4094.73, "high": 4107.58, "low": 4088.72, "close": 4100.52, "volume": 1675.0297, "close_time": 1761627599999, "quote_volume": 6868016.774365, "trades": 13488, "taker_buy_base": 1168.6486, "taker_buy_quote": 4791680.602716 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 4100.52, "high": 4104.85, "low": 4066.8, "close": 4068.72, "volume": 3690.5185, "close_time": 1761631199999, "quote_volume": 15061433.882775, "trades": 21569, "taker_buy_base": 1468.7581, "taker_buy_quote": 5995620.993045 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 4068.96, "high": 4115.37, "low": 4067.97, "close": 4113.47, "volume": 3014.6525, "close_time": 1761634799999, "quote_volume": 12342964.881721, "trades": 21128, "taker_buy_base": 1915.9792, "taker_buy_quote": 7845516.159869 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 4113.59, "high": 4127.4, "low": 4111.0, "close": 4117.3, "volume": 2967.9501, "close_time": 1761638399999, "quote_volume": 12224303.699711, "trades": 20672, "taker_buy_base": 1600.3149, "taker_buy_quote": 6591896.6034 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 4117.31, "high": 4136.55, "low": 4110.61, "close": 4123.99, "volume": 3399.2977, "close_time": 1761641999999, "quote_volume": 14031608.745721, "trades": 16618, "taker_buy_base": 1595.2154, "taker_buy_quote": 6582640.115768 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 4123.93, "high": 4130.1, "low": 4104.44, "close": 4123.25, "volume": 2893.3339, "close_time": 1761645599999, "quote_volume": 11911060.796226, "trades": 15411, "taker_buy_base": 1504.1119, "taker_buy_quote": 6193490.487694 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 4123.25, "high": 4125.68, "low": 4108.85, "close": 4118.65, "volume": 1749.2938, "close_time": 1761649199999, "quote_volume": 7200606.933544, "trades": 13679, "taker_buy_base": 896.9411, "taker_buy_quote": 3692525.602658 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 4118.65, "high": 4127.81, "low": 4110.32, "close": 4112.68, "volume": 1585.0378, "close_time": 1761652799999, "quote_volume": 6526762.349085, "trades": 14427, "taker_buy_base": 718.3739, "taker_buy_quote": 2958312.605863 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 4112.55, "high": 4126.45, "low": 4098.26, "close": 4122.04, "volume": 3156.1079, "close_time": 1761656399999, "quote_volume": 12977852.093958, "trades": 18942, "taker_buy_base": 1517.5942, "taker_buy_quote": 6241117.298545 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 4122.17, "high": 4168.29, "low": 4122.05, "close": 4159.0, "volume": 8793.219, "close_time": 1761659999999, "quote_volume": 36445691.856506, "trades": 37787, "taker_buy_base": 5171.0738, "taker_buy_quote": 21426247.937444 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 4159.05, "high": 4176.12, "low": 4072.04, "close": 4119.83, "volume": 18373.8017, "close_time": 1761663599999, "quote_volume": 75992836.727545, "trades": 61510, "taker_buy_base": 6751.1892, "taker_buy_quote": 27873615.647876 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 4119.96, "high": 4141.79, "low": 4087.38, "close": 4097.08, "volume": 12044.0802, "close_time": 1761667199999, "quote_volume": 49634047.77166, "trades": 44295, "taker_buy_base": 7016.3038, "taker_buy_quote": 28947664.430672 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 4097.2, "high": 4141.51, "low": 4093.68, "close": 4135.41, "volume": 6024.0436, "close_time": 1761670799999, "quote_volume": 24831654.180796, "trades": 30578, "taker_buy_base": 3363.6896, "taker_buy_quote": 13865474.319975 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 4135.42, "high": 4147.91, "low": 4122.22, "close": 4140.94, "volume": 2699.607, "close_time": 1761674399999, "quote_volume": 11171089.289234, "trades": 21134, "taker_buy_base": 1398.5936, "taker_buy_quote": 5788055.87679 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 4140.94, "high": 4151.91, "low": 4105.0, "close": 4115.96, "volume": 6646.5934, "close_time": 1761677999999, "quote_volume": 27429106.042946, "trades": 26932, "taker_buy_base": 2968.0572, "taker_buy_quote": 12252770.161202 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 4115.97, "high": 4119.6, "low": 4027.6, "close": 4040.58, "volume": 12782.5195, "close_time": 1761681599999, "quote_volume": 51945677.639681, "trades": 46210, "taker_buy_base": 5581.1188, "taker_buy_quote": 22673656.400107 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 4040.21, "high": 4043.15, "low": 3960.51, "close": 3980.08, "volume": 21951.3116, "close_time": 1761685199999, "quote_volume": 87643987.707321, "trades": 67760, "taker_buy_base": 11073.4735, "taker_buy_quote": 44228233.582096 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 3980.07, "high": 3993.66, "low": 3932.03, "close": 3983.72, "volume": 14348.278, "close_time": 1761688799999, "quote_volume": 56880214.519323, "trades": 43647, "taker_buy_base": 8327.0906, "taker_buy_quote": 33006256.550011 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 3983.72, "high": 4001.16, "low": 3973.63, "close": 3996.0, "volume": 6033.8519, "close_time": 1761692399999, "quote_volume": 24062962.647502, "trades": 25407, "taker_buy_base": 3500.5796, "taker_buy_quote": 13961532.531942 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 3996.0, "high": 3997.49, "low": 3977.81, "close": 3980.36, "volume": 3406.7516, "close_time": 1761695999999, "quote_volume": 13576910.684473, "trades": 18859, "taker_buy_base": 1640.8332, "taker_buy_quote": 6539231.243012 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3980.36, "high": 3994.23, "low": 3970.79, "close": 3973.95, "volume": 3461.9753, "close_time": 1761699599999, "quote_volume": 13779608.502939, "trades": 23651, "taker_buy_base": 1678.5572, "taker_buy_quote": 6681729.97441 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 3973.85, "high": 4009.95, "low": 3965.46, "close": 3983.83, "volume": 4180.1933, "close_time": 1761703199999, "quote_volume": 16658901.609378, "trades": 22094, "taker_buy_base": 2217.388, "taker_buy_quote": 8841588.013983 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 3983.6, "high": 4005.7, "low": 3982.15, "close": 4003.94, "volume": 1867.757, "close_time": 1761706799999, "quote_volume": 7458511.517009, "trades": 11960, "taker_buy_base": 1327.4209, "taker_buy_quote": 5300593.352319 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 4003.94, "high": 4003.94, "low": 3987.01, "close": 3998.73, "volume": 2142.3644, "close_time": 1761710399999, "quote_volume": 8560698.303733, "trades": 13385, "taker_buy_base": 807.1028, "taker_buy_quote": 3225965.774046 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3998.92, "high": 4021.42, "low": 3996.99, "close": 4014.35, "volume": 1989.3449, "close_time": 1761713999999, "quote_volume": 7979970.186837, "trades": 16187, "taker_buy_base": 1137.2369, "taker_buy_quote": 4562152.601263 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 4014.3, "high": 4037.05, "low": 4013.51, "close": 4028.01, "volume": 3029.8764, "close_time": 1761717599999, "quote_volume": 12204148.31748, "trades": 16453, "taker_buy_base": 1932.4407, "taker_buy_quote": 7783589.461866 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 4027.92, "high": 4037.96, "low": 4017.91, "close": 4025.46, "volume": 2192.9162, "close_time": 1761721199999, "quote_volume": 8829459.52184, "trades": 13868, "taker_buy_base": 927.8937, "taker_buy_quote": 3736687.464184 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 4025.55, "high": 4032.06, "low": 4013.23, "close": 4025.8, "volume": 2105.4838, "close_time": 1761724799999, "quote_volume": 8470709.114388, "trades": 13768, "taker_buy_base": 1074.9663, "taker_buy_quote": 4325364.693079 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 4025.85, "high": 4028.04, "low": 4005.03, "close": 4008.81, "volume": 2668.6464, "close_time": 1761728399999, "quote_volume": 10715496.868344, "trades": 18959, "taker_buy_base": 1020.7421, "taker_buy_quote": 4098448.851854 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 4008.8, "high": 4011.34, "low": 3987.51, "close": 3998.76, "volume": 5432.3649, "close_time": 1761731999999, "quote_volume": 21723234.109167, "trades": 22727, "taker_buy_base": 2391.0146, "taker_buy_quote": 9561938.165909 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 3998.76, "high": 4005.62, "low": 3988.28, "close": 3990.45, "volume": 2307.7851, "close_time": 1761735599999, "quote_volume": 9227058.662458, "trades": 19921, "taker_buy_base": 1092.05, "taker_buy_quote": 4367088.654917 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 3990.6, "high": 4016.88, "low": 3984.91, "close": 4012.3, "volume": 2755.8381, "close_time": 1761739199999, "quote_volume": 11035408.605822, "trades": 17418, "taker_buy_base": 1674.7805, "taker_buy_quote": 6708398.704058 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 4012.29, "high": 4021.19, "low": 4005.12, "close": 4017.35, "volume": 1478.7995, "close_time": 1761742799999, "quote_volume": 5934296.147419, "trades": 19003, "taker_buy_base": 731.7678, "taker_buy_quote": 2936504.402203 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 4017.34, "high": 4031.0, "low": 3984.11, "close": 3996.16, "volume": 6114.3052, "close_time": 1761746399999, "quote_volume": 24498804.449837, "trades": 32689, "taker_buy_base": 3199.9176, "taker_buy_quote": 12821208.902536 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 3996.16, "high": 4001.61, "low": 3974.36, "close": 3989.19, "volume": 5670.0717, "close_time": 1761749999999, "quote_volume": 22598492.257381, "trades": 31189, "taker_buy_base": 3178.6093, "taker_buy_quote": 12671380.913703 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 3989.15, "high": 3995.41, "low": 3942.11, "close": 3952.19, "volume": 7559.3383, "close_time": 1761753599999, "quote_volume": 29967356.807915, "trades": 31318, "taker_buy_base": 2883.4842, "taker_buy_quote": 11434258.685157 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3952.2, "high": 3977.9, "low": 3926.78, "close": 3962.98, "volume": 7839.3251, "close_time": 1761757199999, "quote_volume": 30988815.703554, "trades": 38234, "taker_buy_base": 4317.294, "taker_buy_quote": 17071652.109475 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 3962.98, "high": 4016.96, "low": 3960.43, "close": 4015.33, "volume": 5543.8993, "close_time": 1761760799999, "quote_volume": 22118066.037933, "trades": 31021, "taker_buy_base": 3294.1812, "taker_buy_quote": 13145338.963889 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 4015.32, "high": 4019.1, "low": 3841.15, "close": 3918.8, "volume": 48435.6255, "close_time": 1761764399999, "quote_volume": 189792574.826558, "trades": 129924, "taker_buy_base": 24839.526, "taker_buy_quote": 97373297.489071 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 3918.81, "high": 3959.17, "low": 3889.14, "close": 3906.5, "volume": 13697.0087, "close_time": 1761767999999, "quote_volume": 53781865.154833, "trades": 54289, "taker_buy_base": 7139.4166, "taker_buy_quote": 28037011.298031 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3906.76, "high": 3954.38, "low": 3889.4, "close": 3952.49, "volume": 9027.3504, "close_time": 1761771599999, "quote_volume": 35398333.989219, "trades": 42076, "taker_buy_base": 5138.5357, "taker_buy_quote": 20164124.358099 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 3952.48, "high": 3964.99, "low": 3931.72, "close": 3957.63, "volume": 3445.1921, "close_time": 1761775199999, "quote_volume": 13605822.943732, "trades": 14450, "taker_buy_base": 1658.7961, "taker_buy_quote": 6553366.675844 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 3957.63, "high": 3961.5, "low": 3935.35, "close": 3942.0, "volume": 2233.9392, "close_time": 1761778799999, "quote_volume": 8813601.028691, "trades": 13438, "taker_buy_base": 1046.6354, "taker_buy_quote": 4130469.614177 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 3941.9, "high": 3942.2, "low": 3875.0, "close": 3904.05, "volume": 7062.0073, "close_time": 1761782399999, "quote_volume": 27567781.458343, "trades": 29587, "taker_buy_base": 2924.6022, "taker_buy_quote": 11410565.602678 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3904.05, "high": 3925.07, "low": 3886.35, "close": 3923.02, "volume": 4454.4232, "close_time": 1761785999999, "quote_volume": 17408921.54088, "trades": 27178, "taker_buy_base": 2618.2125, "taker_buy_quote": 10235556.963502 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 3923.19, "high": 3936.2, "low": 3907.09, "close": 3928.2, "volume": 2940.422, "close_time": 1761789599999, "quote_volume": 11530605.988414, "trades": 19110, "taker_buy_base": 1288.7588, "taker_buy_quote": 5054102.176027 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 3928.21, "high": 3948.44, "low": 3924.19, "close": 3946.55, "volume": 2122.7453, "close_time": 1761793199999, "quote_volume": 8363379.422694, "trades": 14592, "taker_buy_base": 1086.0114, "taker_buy_quote": 4279848.137467 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 3946.6, "high": 3949.79, "low": 3928.78, "close": 3935.59, "volume": 2157.0082, "close_time": 1761796799999, "quote_volume": 8496655.638703, "trades": 14414, "taker_buy_base": 1057.2012, "taker_buy_quote": 4164507.902208 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3935.6, "high": 3935.72, "low": 3840.21, "close": 3872.43, "volume": 15489.3751, "close_time": 1761800399999, "quote_volume": 60168142.889048, "trades": 60628, "taker_buy_base": 6247.5225, "taker_buy_quote": 24281061.327046 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 3872.43, "high": 3924.62, "low": 3857.58, "close": 3917.68, "volume": 6875.0157, "close_time": 1761803999999, "quote_volume": 26742550.15312, "trades": 35070, "taker_buy_base": 3688.8272, "taker_buy_quote": 14357006.856461 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 3917.55, "high": 3928.25, "low": 3898.64, "close": 3914.29, "volume": 3017.4594, "close_time": 1761807599999, "quote_volume": 11809376.461361, "trades": 22219, "taker_buy_base": 1499.831, "taker_buy_quote": 5869619.918287 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 3914.29, "high": 3945.66, "low": 3909.41, "close": 3940.49, "volume": 3566.0114, "close_time": 1761811199999, "quote_volume": 14029798.161179, "trades": 19350, "taker_buy_base": 2113.2461, "taker_buy_quote": 8314641.102099 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3940.35, "high": 3940.35, "low": 3917.15, "close": 3922.25, "volume": 2759.3361, "close_time": 1761814799999, "quote_volume": 10842813.489629, "trades": 16396, "taker_buy_base": 1107.7328, "taker_buy_quote": 4353982.759771 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 3922.2, "high": 3924.95, "low": 3893.18, "close": 3900.69, "volume": 3665.2409, "close_time": 1761818399999, "quote_volume": 14315431.459906, "trades": 23345, "taker_buy_base": 1407.2323, "taker_buy_quote": 5496887.373424 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 3900.7, "high": 3908.57, "low": 3883.76, "close": 3893.39, "volume": 3522.8166, "close_time": 1761821999999, "quote_volume": 13726412.168385, "trades": 20453, "taker_buy_base": 1748.9949, "taker_buy_quote": 6815582.708184 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 3893.39, "high": 3898.45, "low": 3878.05, "close": 3881.38, "volume": 2665.7821, "close_time": 1761825599999, "quote_volume": 10366671.17871, "trades": 19152, "taker_buy_base": 1199.6054, "taker_buy_quote": 4665154.461249 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 3881.38, "high": 3885.35, "low": 3795.68, "close": 3818.76, "volume": 14218.0157, "close_time": 1761829199999, "quote_volume": 54550293.139329, "trades": 53646, "taker_buy_base": 5979.6603, "taker_buy_quote": 22956541.636899 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 3818.76, "high": 3837.73, "low": 3760.85, "close": 3767.48, "volume": 12673.1937, "close_time": 1761832799999, "quote_volume": 48124737.465065, "trades": 52995, "taker_buy_base": 5779.2479, "taker_buy_quote": 21955563.513612 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 3767.16, "high": 3807.8, "low": 3765.23, "close": 3801.71, "volume": 8322.1199, "close_time": 1761836399999, "quote_volume": 31510233.781173, "trades": 40385, "taker_buy_base": 4177.9937, "taker_buy_quote": 15822647.712802 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 3801.7, "high": 3808.24, "low": 3758.83, "close": 3774.02, "volume": 6442.8517, "close_time": 1761839999999, "quote_volume": 24342884.717844, "trades": 33882, "taker_buy_base": 3115.7431, "taker_buy_quote": 11769705.247909 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 3774.02, "high": 3802.59, "low": 3763.26, "close": 3781.36, "volume": 4199.9483, "close_time": 1761843599999, "quote_volume": 15894949.057984, "trades": 28005, "taker_buy_base": 2347.1185, "taker_buy_quote": 8883452.169707 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 3781.36, "high": 3781.36, "low": 3727.62, "close": 3771.29, "volume": 13295.8868, "close_time": 1761847199999, "quote_volume": 49847010.602484, "trades": 49195, "taker_buy_base": 6254.5189, "taker_buy_quote": 23444517.926826 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 3771.28, "high": 3773.38, "low": 3720.24, "close": 3721.2, "volume": 5650.8485, "close_time": 1761850799999, "quote_volume": 21152667.465208, "trades": 32149, "taker_buy_base": 2534.7868, "taker_buy_quote": 9492045.916401 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 3721.2, "high": 3736.93, "low": 3679.11, "close": 3686.18, "volume": 12638.6409, "close_time": 1761854399999, "quote_volume": 46845560.599375, "trades": 49821, "taker_buy_base": 6185.6041, "taker_buy_quote": 22926985.893499 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 3686.18, "high": 3758.17, "low": 3679.21, "close": 3756.85, "volume": 10194.4952, "close_time": 1761857999999, "quote_volume": 37925800.013481, "trades": 41033, "taker_buy_base": 5183.9147, "taker_buy_quote": 19281568.565021 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 3757.04, "high": 3782.61, "low": 3747.84, "close": 3773.51, "volume": 4849.3716, "close_time": 1761861599999, "quote_volume": 18249244.777972, "trades": 21215, "taker_buy_base": 2803.392, "taker_buy_quote": 10553997.01572 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 3773.52, "high": 3783.84, "low": 3764.1, "close": 3783.84, "volume": 2693.1397, "close_time": 1761865199999, "quote_volume": 10161619.483599, "trades": 17207, "taker_buy_base": 1446.5166, "taker_buy_quote": 5458731.46944 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 3783.85, "high": 3807.35, "low": 3773.9, "close": 3804.96, "volume": 3959.5436, "close_time": 1761868799999, "quote_volume": 15007640.158539, "trades": 19288, "taker_buy_base": 2361.9068, "taker_buy_quote": 8954030.106752 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3805.15, "high": 3840.0, "low": 3796.41, "close": 3831.84, "volume": 5984.7887, "close_time": 1761872399999, "quote_volume": 22852920.066165, "trades": 25828, "taker_buy_base": 3344.4991, "taker_buy_quote": 12774898.844838 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 3831.9, "high": 3860.5, "low": 3826.44, "close": 3846.96, "volume": 6685.8928, "close_time": 1761875999999, "quote_volume": 25715177.191557, "trades": 23138, "taker_buy_base": 3598.5484, "taker_buy_quote": 13839337.246327 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 3847.04, "high": 3851.39, "low": 3807.48, "close": 3821.37, "volume": 4496.3046, "close_time": 1761879599999, "quote_volume": 17211981.242302, "trades": 23396, "taker_buy_base": 1763.174, "taker_buy_quote": 6749384.217618 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 3821.37, "high": 3836.76, "low": 3811.99, "close": 3829.27, "volume": 2086.1673, "close_time": 1761883199999, "quote_volume": 7980720.835204, "trades": 15565, "taker_buy_base": 932.0241, "taker_buy_quote": 3565777.229356 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 3829.27, "high": 3873.39, "low": 3826.8, "close": 3862.56, "volume": 6732.8619, "close_time": 1761886799999, "quote_volume": 25989539.001226, "trades": 26405, "taker_buy_base": 4087.7626, "taker_buy_quote": 15775292.538551 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 3862.56, "high": 3863.42, "low": 3845.4, "close": 3850.2, "volume": 2371.1654, "close_time": 1761890399999, "quote_volume": 9138813.122134, "trades": 17160, "taker_buy_base": 1107.6583, "taker_buy_quote": 4269456.185569 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 3850.19, "high": 3852.81, "low": 3822.36, "close": 3830.85, "volume": 2995.0687, "close_time": 1761893999999, "quote_volume": 11483354.396363, "trades": 19060, "taker_buy_base": 1019.6989, "taker_buy_quote": 3910211.475659 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 3830.9, "high": 3841.82, "low": 3821.07, "close": 3831.1, "volume": 2954.5368, "close_time": 1761897599999, "quote_volume": 11319853.965038, "trades": 18469, "taker_buy_base": 1527.7578, "taker_buy_quote": 5854312.404519 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 3831.1, "high": 3854.09, "low": 3817.61, "close": 3851.65, "volume": 3709.3724, "close_time": 1761901199999, "quote_volume": 14228100.063608, "trades": 24952, "taker_buy_base": 2417.7149, "taker_buy_quote": 9276297.508685 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 3851.93, "high": 3863.59, "low": 3839.48, "close": 3844.96, "volume": 2790.9755, "close_time": 1761904799999, "quote_volume": 10740584.411641, "trades": 23104, "taker_buy_base": 1514.5549, "taker_buy_quote": 5828956.423556 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 3844.96, "high": 3854.56, "low": 3832.14, "close": 3835.3, "volume": 2093.3773, "close_time": 1761908399999, "quote_volume": 8048538.166479, "trades": 19809, "taker_buy_base": 1018.0086, "taker_buy_quote": 3915288.117705 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 3835.28, "high": 3882.82, "low": 3827.34, "close": 3873.4, "volume": 5267.6204, "close_time": 1761911999999, "quote_volume": 20310045.991848, "trades": 27325, "taker_buy_base": 3075.0337, "taker_buy_quote": 11854629.038473 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 3873.35, "high": 3887.27, "low": 3834.05, "close": 3835.75, "volume": 9425.0893, "close_time": 1761915599999, "quote_volume": 36418656.822809, "trades": 35699, "taker_buy_base": 4376.0163, "taker_buy_quote": 16915767.409183 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 3835.85, "high": 3873.0, "low": 3830.65, "close": 3859.18, "volume": 5888.1951, "close_time": 1761919199999, "quote_volume": 22672346.751015, "trades": 34012, "taker_buy_base": 3116.5748, "taker_buy_quote": 12003439.895606 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 3859.24, "high": 3873.18, "low": 3837.76, "close": 3866.52, "volume": 6416.4041, "close_time": 1761922799999, "quote_volume": 24745894.516193, "trades": 34427, "taker_buy_base": 3496.5226, "taker_buy_quote": 13487493.696 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 3866.8, "high": 3881.92, "low": 3852.71, "close": 3860.22, "volume": 6976.0291, "close_time": 1761926399999, "quote_volume": 26971166.248408, "trades": 36008, "taker_buy_base": 3578.9715, "taker_buy_quote": 13840438.216157 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 3860.08, "high": 3867.72, "low": 3813.76, "close": 3821.6, "volume": 6875.5516, "close_time": 1761929999999, "quote_volume": 26405244.775633, "trades": 34060, "taker_buy_base": 3401.2241, "taker_buy_quote": 13061671.605555 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 3821.64, "high": 3833.33, "low": 3803.01, "close": 3826.66, "volume": 7846.6381, "close_time": 1761933599999, "quote_volume": 29980910.071052, "trades": 44367, "taker_buy_base": 3411.3014, "taker_buy_quote": 13034657.326152 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 3826.9, "high": 3866.45, "low": 3807.65, "close": 3851.54, "volume": 9788.5833, "close_time": 1761937199999, "quote_volume": 37593058.145513, "trades": 39645, "taker_buy_base": 5334.4614, "taker_buy_quote": 20486144.350144 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 3851.45, "high": 3904.34, "low": 3835.16, "close": 3884.89, "volume": 10407.1028, "close_time": 1761940799999, "quote_volume": 40370593.734866, "trades": 36215, "taker_buy_base": 5809.9041, "taker_buy_quote": 22542617.832486 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 3884.89, "high": 3891.78, "low": 3855.4, "close": 3859.48, "volume": 4472.3816, "close_time": 1761944399999, "quote_volume": 17332897.818713, "trades": 21071, "taker_buy_base": 1752.1915, "taker_buy_quote": 6794084.925002 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 3859.48, "high": 3864.59, "low": 3839.06, "close": 3860.7, "volume": 3906.7445, "close_time": 1761947999999, "quote_volume": 15059349.265243, "trades": 16726, "taker_buy_base": 1647.8388, "taker_buy_quote": 6351064.347451 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 3860.69, "high": 3866.13, "low": 3850.59, "close": 3854.65, "volume": 1485.6125, "close_time": 1761951599999, "quote_volume": 5732972.66383, "trades": 14195, "taker_buy_base": 820.0424, "taker_buy_quote": 3164878.139571 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 3854.65, "high": 3858.32, "low": 3846.78, "close": 3847.09, "volume": 1439.1813, "close_time": 1761955199999, "quote_volume": 5545240.86135, "trades": 12715, "taker_buy_base": 752.2478, "taker_buy_quote": 2898775.287752 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3847.1, "high": 3848.89, "low": 3829.75, "close": 3846.5, "volume": 2383.8719, "close_time": 1761958799999, "quote_volume": 9154736.027432, "trades": 16452, "taker_buy_base": 1388.7395, "taker_buy_quote": 5333314.176749 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 3846.37, "high": 3859.61, "low": 3841.8, "close": 3842.85, "volume": 1458.9046, "close_time": 1761962399999, "quote_volume": 5616298.423158, "trades": 12385, "taker_buy_base": 823.3816, "taker_buy_quote": 3170156.588659 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 3842.84, "high": 3853.91, "low": 3835.3, "close": 3850.93, "volume": 1107.9126, "close_time": 1761965999999, "quote_volume": 4258701.456447, "trades": 11087, "taker_buy_base": 612.3045, "taker_buy_quote": 2353882.334671 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 3850.96, "high": 3863.19, "low": 3850.01, "close": 3860.28, "volume": 1431.1408, "close_time": 1761969599999, "quote_volume": 5519312.674044, "trades": 11722, "taker_buy_base": 882.8609, "taker_buy_quote": 3405075.550068 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 3860.3, "high": 3867.64, "low": 3854.12, "close": 3865.47, "volume": 1693.1583, "close_time": 1761973199999, "quote_volume": 6539682.697671, "trades": 11133, "taker_buy_base": 963.2185, "taker_buy_quote": 3720631.489533 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 3865.43, "high": 3866.29, "low": 3852.3, "close": 3854.22, "volume": 1355.1124, "close_time": 1761976799999, "quote_volume": 5230827.948255, "trades": 7540, "taker_buy_base": 596.55, "taker_buy_quote": 2302958.994702 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 3854.22, "high": 3859.87, "low": 3851.68, "close": 3857.49, "volume": 1438.1945, "close_time": 1761980399999, "quote_volume": 5543802.939338, "trades": 8647, "taker_buy_base": 731.6089, "taker_buy_quote": 2820122.59889 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 3857.5, "high": 3866.45, "low": 3854.95, "close": 3859.6, "volume": 941.5199, "close_time": 1761983999999, "quote_volume": 3635013.735638, "trades": 9487, "taker_buy_base": 427.8762, "taker_buy_quote": 1651837.175715 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 3859.59, "high": 3881.55, "low": 3859.35, "close": 3880.6, "volume": 2581.3014, "close_time": 1761987599999, "quote_volume": 9984310.386269, "trades": 13093, "taker_buy_base": 1624.778, "taker_buy_quote": 6285154.897807 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 3880.61, "high": 3881.27, "low": 3870.16, "close": 3873.94, "volume": 2782.4994, "close_time": 1761991199999, "quote_volume": 10781828.221881, "trades": 11560, "taker_buy_base": 1944.4849, "taker_buy_quote": 7534453.302777 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 3873.94, "high": 3880.64, "low": 3870.24, "close": 3875.32, "volume": 1192.9356, "close_time": 1761994799999, "quote_volume": 4622347.394235, "trades": 9514, "taker_buy_base": 646.4887, "taker_buy_quote": 2505056.425906 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 3875.32, "high": 3879.65, "low": 3867.22, "close": 3876.35, "volume": 901.9718, "close_time": 1761998399999, "quote_volume": 3494191.412407, "trades": 8324, "taker_buy_base": 455.0079, "taker_buy_quote": 1762733.844113 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 3876.35, "high": 3879.76, "low": 3873.8, "close": 3874.95, "volume": 1139.9174, "close_time": 1762001999999, "quote_volume": 4419043.626591, "trades": 8910, "taker_buy_base": 732.5782, "taker_buy_quote": 2839842.512312 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 3874.95, "high": 3878.0, "low": 3856.69, "close": 3869.18, "volume": 2926.0242, "close_time": 1762005599999, "quote_volume": 11312460.349331, "trades": 13579, "taker_buy_base": 961.9798, "taker_buy_quote": 3721078.993428 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 3869.17, "high": 3874.21, "low": 3857.26, "close": 3872.23, "volume": 1849.9082, "close_time": 1762009199999, "quote_volume": 7151153.721055, "trades": 13863, "taker_buy_base": 943.6912, "taker_buy_quote": 3648064.837318 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 3872.23, "high": 3901.35, "low": 3870.58, "close": 3893.75, "volume": 4462.2888, "close_time": 1762012799999, "quote_volume": 17353872.852419, "trades": 21369, "taker_buy_base": 2372.6724, "taker_buy_quote": 9227421.311858 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 3893.76, "high": 3908.4, "low": 3884.79, "close": 3891.3, "volume": 2719.6557, "close_time": 1762016399999, "quote_volume": 10593791.095132, "trades": 17798, "taker_buy_base": 1476.6622, "taker_buy_quote": 5752214.474364 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 3891.24, "high": 3893.68, "low": 3862.2, "close": 3865.39, "volume": 3572.815, "close_time": 1762019999999, "quote_volume": 13847689.585442, "trades": 17211, "taker_buy_base": 1203.327, "taker_buy_quote": 4662928.434233 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 3865.38, "high": 3880.12, "low": 3862.69, "close": 3879.58, "volume": 1329.4691, "close_time": 1762023599999, "quote_volume": 5146665.613858, "trades": 8698, "taker_buy_base": 761.1479, "taker_buy_quote": 2947078.773521 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 3879.58, "high": 3879.92, "low": 3870.42, "close": 3879.18, "volume": 505.7573, "close_time": 1762027199999, "quote_volume": 1960274.539136, "trades": 6012, "taker_buy_base": 240.1021, "taker_buy_quote": 930630.050012 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 3879.2, "high": 3890.99, "low": 3877.71, "close": 3880.61, "volume": 1686.897, "close_time": 1762030799999, "quote_volume": 6552869.757402, "trades": 10226, "taker_buy_base": 934.4487, "taker_buy_quote": 3629975.349102 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 3880.62, "high": 3883.98, "low": 3866.8, "close": 3866.8, "volume": 967.4932, "close_time": 1762034399999, "quote_volume": 3751004.291305, "trades": 7631, "taker_buy_base": 332.3865, "taker_buy_quote": 1289121.256964 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 3866.8, "high": 3875.74, "low": 3862.82, "close": 3873.91, "volume": 1566.4192, "close_time": 1762037999999, "quote_volume": 6060768.012651, "trades": 10746, "taker_buy_base": 890.3486, "taker_buy_quote": 3444996.278371 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 3873.9, "high": 3876.76, "low": 3867.73, "close": 3872.96, "volume": 716.3116, "close_time": 1762041599999, "quote_volume": 2774131.416418, "trades": 6970, "taker_buy_base": 331.9257, "taker_buy_quote": 1285521.746259 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3872.96, "high": 3873.34, "low": 3861.03, "close": 3865.4, "volume": 1218.6973, "close_time": 1762045199999, "quote_volume": 4712626.891808, "trades": 11517, "taker_buy_base": 575.509, "taker_buy_quote": 2225595.580253 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 3865.4, "high": 3876.54, "low": 3861.02, "close": 3871.5, "volume": 1136.0337, "close_time": 1762048799999, "quote_volume": 4395563.842838, "trades": 11334, "taker_buy_base": 688.1382, "taker_buy_quote": 2662544.64653 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 3871.45, "high": 3886.18, "low": 3867.57, "close": 3879.6, "volume": 1014.35, "close_time": 1762052399999, "quote_volume": 3934550.064892, "trades": 10514, "taker_buy_base": 633.3927, "taker_buy_quote": 2457124.581833 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 3879.61, "high": 3884.16, "low": 3877.11, "close": 3880.19, "volume": 619.7297, "close_time": 1762055999999, "quote_volume": 2404584.023775, "trades": 6637, "taker_buy_base": 331.3893, "taker_buy_quote": 1285767.862395 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 3880.05, "high": 3912.92, "low": 3875.28, "close": 3907.85, "volume": 3894.1546, "close_time": 1762059599999, "quote_volume": 15172894.717849, "trades": 16919, "taker_buy_base": 2191.8782, "taker_buy_quote": 8542478.611556 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 3907.9, "high": 3908.96, "low": 3894.12, "close": 3902.52, "volume": 1930.9459, "close_time": 1762063199999, "quote_volume": 7532140.561458, "trades": 13798, "taker_buy_base": 793.8377, "taker_buy_quote": 3096526.240239 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 3902.4, "high": 3907.44, "low": 3891.45, "close": 3901.57, "volume": 1698.0199, "close_time": 1762066799999, "quote_volume": 6621624.940078, "trades": 11733, "taker_buy_base": 749.7751, "taker_buy_quote": 2923850.747676 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 3901.56, "high": 3917.87, "low": 3891.76, "close": 3906.14, "volume": 2861.3079, "close_time": 1762070399999, "quote_volume": 11171805.03329, "trades": 12561, "taker_buy_base": 1300.8188, "taker_buy_quote": 5080555.185739 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 3906.16, "high": 3910.7, "low": 3892.08, "close": 3894.36, "volume": 1971.5533, "close_time": 1762073999999, "quote_volume": 7691719.697791, "trades": 10654, "taker_buy_base": 721.05, "taker_buy_quote": 2813232.761663 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 3894.36, "high": 3903.03, "low": 3868.38, "close": 3872.28, "volume": 4089.4715, "close_time": 1762077599999, "quote_volume": 15876046.534611, "trades": 16022, "taker_buy_base": 1710.1225, "taker_buy_quote": 6637964.400277 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 3872.18, "high": 3876.0, "low": 3853.06, "close": 3862.81, "volume": 3518.1031, "close_time": 1762081199999, "quote_volume": 13587590.58038, "trades": 17834, "taker_buy_base": 1708.5529, "taker_buy_quote": 6598265.417497 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 3862.85, "high": 3897.18, "low": 3861.95, "close": 3890.5, "volume": 4391.2055, "close_time": 1762084799999, "quote_volume": 17058306.995232, "trades": 18927, "taker_buy_base": 2837.8475, "taker_buy_quote": 11023563.569901 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 3890.5, "high": 3894.88, "low": 3871.08, "close": 3877.19, "volume": 2354.1125, "close_time": 1762088399999, "quote_volume": 9138279.562237, "trades": 13843, "taker_buy_base": 968.0011, "taker_buy_quote": 3758617.234831 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 3877.2, "high": 3877.39, "low": 3854.27, "close": 3868.2, "volume": 1969.7995, "close_time": 1762091999999, "quote_volume": 7613949.644481, "trades": 15900, "taker_buy_base": 951.8176, "taker_buy_quote": 3679921.279677 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 3868.08, "high": 3873.0, "low": 3838.38, "close": 3852.72, "volume": 3357.4527, "close_time": 1762095599999, "quote_volume": 12934306.047421, "trades": 17837, "taker_buy_base": 1599.8533, "taker_buy_quote": 6166957.804818 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 3852.8, "high": 3871.15, "low": 3845.77, "close": 3853.24, "volume": 2634.4831, "close_time": 1762099199999, "quote_volume": 10165753.677494, "trades": 11948, "taker_buy_base": 1126.1842, "taker_buy_quote": 4347789.95248 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 3853.24, "high": 3865.23, "low": 3840.13, "close": 3864.3, "volume": 2810.6245, "close_time": 1762102799999, "quote_volume": 10830394.246629, "trades": 16735, "taker_buy_base": 1201.9002, "taker_buy_quote": 4632185.379119 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 3864.35, "high": 3864.35, "low": 3849.76, "close": 3859.2, "volume": 1028.0709, "close_time": 1762106399999, "quote_volume": 3965595.485463, "trades": 9477, "taker_buy_base": 453.6514, "taker_buy_quote": 1750027.864838 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 3859.29, "high": 3867.01, "low": 3854.91, "close": 3863.99, "volume": 935.4632, "close_time": 1762109999999, "quote_volume": 3612883.143779, "trades": 8355, "taker_buy_base": 543.8191, "taker_buy_quote": 2100433.381934 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 3863.99, "high": 3864.47, "low": 3843.51, "close": 3856.1, "volume": 2028.0003, "close_time": 1762113599999, "quote_volume": 7814401.788278, "trades": 11126, "taker_buy_base": 837.3652, "taker_buy_quote": 3226203.990285 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 3856.1, "high": 3859.64, "low": 3847.85, "close": 3858.72, "volume": 720.4822, "close_time": 1762117199999, "quote_volume": 2776906.106497, "trades": 6675, "taker_buy_base": 419.6076, "taker_buy_quote": 1617392.944257 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 3858.8, "high": 3868.8, "low": 3849.81, "close": 3861.14, "volume": 1347.2028, "close_time": 1762120799999, "quote_volume": 5197826.831406, "trades": 6160, "taker_buy_base": 713.1058, "taker_buy_quote": 2752096.656523 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 3861.15, "high": 3863.61, "low": 3844.31, "close": 3854.64, "volume": 1325.4894, "close_time": 1762124399999, "quote_volume": 5107256.958337, "trades": 7181, "taker_buy_base": 474.4496, "taker_buy_quote": 1828222.777213 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 3854.76, "high": 3916.21, "low": 3854.76, "close": 3906.25, "volume": 6268.0437, "close_time": 1762127999999, "quote_volume": 24379319.662743, "trades": 23108, "taker_buy_base": 3949.2549, "taker_buy_quote": 15357713.085195 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 3906.26, "high": 3914.64, "low": 3862.85, "close": 3865.09, "volume": 4719.1362, "close_time": 1762131599999, "quote_volume": 18373730.044225, "trades": 21374, "taker_buy_base": 1949.3426, "taker_buy_quote": 7593008.908614 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 3865.08, "high": 3865.08, "low": 3829.21, "close": 3838.2, "volume": 4284.7884, "close_time": 1762135199999, "quote_volume": 16485599.818372, "trades": 19387, "taker_buy_base": 2204.1663, "taker_buy_quote": 8480565.206472 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 3838.08, "high": 3842.64, "low": 3786.97, "close": 3799.95, "volume": 7544.5634, "close_time": 1762138799999, "quote_volume": 28723811.268537, "trades": 26865, "taker_buy_base": 3609.654, "taker_buy_quote": 13734906.818715 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 3800.03, "high": 3807.78, "low": 3729.03, "close": 3737.04, "volume": 11351.0796, "close_time": 1762142399999, "quote_volume": 42637788.477269, "trades": 35937, "taker_buy_base": 5576.2084, "taker_buy_quote": 20941561.163427 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 3736.95, "high": 3749.64, "low": 3716.13, "close": 3747.24, "volume": 5567.788, "close_time": 1762145999999, "quote_volume": 20786967.797732, "trades": 21490, "taker_buy_base": 3317.8188, "taker_buy_quote": 12391316.834713 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 3747.23, "high": 3766.59, "low": 3728.24, "close": 3732.35, "volume": 5148.2776, "close_time": 1762149599999, "quote_volume": 19294059.040224, "trades": 18367, "taker_buy_base": 2857.3836, "taker_buy_quote": 10712243.669731 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 3732.35, "high": 3741.83, "low": 3683.84, "close": 3718.98, "volume": 8711.2836, "close_time": 1762153199999, "quote_volume": 32337024.643646, "trades": 31764, "taker_buy_base": 4151.4146, "taker_buy_quote": 15414992.00699 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 3718.97, "high": 3736.8, "low": 3698.65, "close": 3714.49, "volume": 10514.9626, "close_time": 1762156799999, "quote_volume": 39052228.56538, "trades": 29021, "taker_buy_base": 6578.6306, "taker_buy_quote": 24423621.5309 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 3714.49, "high": 3720.73, "low": 3687.37, "close": 3716.88, "volume": 5801.4749, "close_time": 1762160399999, "quote_volume": 21485993.47068, "trades": 22257, "taker_buy_base": 2830.1771, "taker_buy_quote": 10486362.492711 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 3716.67, "high": 3741.12, "low": 3695.79, "close": 3703.26, "volume": 7655.567, "close_time": 1762163999999, "quote_volume": 28451427.946273, "trades": 22148, "taker_buy_base": 4831.067, "taker_buy_quote": 17953117.464552 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 3703.26, "high": 3719.45, "low": 3661.58, "close": 3675.86, "volume": 7732.2091, "close_time": 1762167599999, "quote_volume": 28548865.408285, "trades": 21150, "taker_buy_base": 4080.1471, "taker_buy_quote": 15064570.556133 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 3675.87, "high": 3724.71, "low": 3672.55, "close": 3711.68, "volume": 8488.8156, "close_time": 1762171199999, "quote_volume": 31439350.470032, "trades": 26614, "taker_buy_base": 5085.793, "taker_buy_quote": 18834615.402602 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 3711.66, "high": 3728.61, "low": 3704.69, "close": 3709.72, "volume": 4983.2676, "close_time": 1762174799999, "quote_volume": 18530252.227997, "trades": 16924, "taker_buy_base": 2985.5532, "taker_buy_quote": 11102512.578328 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 3709.44, "high": 3728.5, "low": 3693.75, "close": 3720.28, "volume": 6033.8966, "close_time": 1762178399999, "quote_volume": 22386990.323226, "trades": 20007, "taker_buy_base": 3349.7218, "taker_buy_quote": 12431935.785169 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 3720.2, "high": 3748.52, "low": 3706.04, "close": 3734.64, "volume": 9792.9514, "close_time": 1762181999999, "quote_volume": 36497524.525319, "trades": 30669, "taker_buy_base": 6616.9036, "taker_buy_quote": 24663476.893787 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 3734.64, "high": 3740.04, "low": 3581.99, "close": 3589.03, "volume": 32927.103, "close_time": 1762185599999, "quote_volume": 119590893.650001, "trades": 89580, "taker_buy_base": 16868.2648, "taker_buy_quote": 61280432.092548 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 3589.03, "high": 3627.01, "low": 3562.12, "close": 3619.13, "volume": 16927.6096, "close_time": 1762189199999, "quote_volume": 60927904.682522, "trades": 52253, "taker_buy_base": 9749.3924, "taker_buy_quote": 35098390.646129 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 3619.13, "high": 3682.1, "low": 3610.84, "close": 3666.46, "volume": 13487.7844, "close_time": 1762192799999, "quote_volume": 49206064.437417, "trades": 36619, "taker_buy_base": 7767.0507, "taker_buy_quote": 28340152.356843 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 3666.33, "high": 3673.15, "low": 3630.51, "close": 3632.03, "volume": 6792.2239, "close_time": 1762196399999, "quote_volume": 24812709.17579, "trades": 25813, "taker_buy_base": 3962.8914, "taker_buy_quote": 14476604.553993 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 3632.03, "high": 3648.67, "low": 3620.02, "close": 3630.97, "volume": 6901.4885, "close_time": 1762199999999, "quote_volume": 25061512.297401, "trades": 26301, "taker_buy_base": 4044.5399, "taker_buy_quote": 14688286.037376 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 3630.77, "high": 3636.46, "low": 3560.7, "close": 3587.54, "volume": 9942.1949, "close_time": 1762203599999, "quote_volume": 35776549.554078, "trades": 37047, "taker_buy_base": 4910.7217, "taker_buy_quote": 17669913.716178 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 3587.94, "high": 3615.13, "low": 3557.98, "close": 3601.79, "volume": 8987.7328, "close_time": 1762207199999, "quote_volume": 32272686.05867, "trades": 33910, "taker_buy_base": 4446.7524, "taker_buy_quote": 15970559.512303 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 3601.78, "high": 3603.57, "low": 3560.15, "close": 3589.88, "volume": 7015.943, "close_time": 1762210799999, "quote_volume": 25180932.392381, "trades": 20542, "taker_buy_base": 3620.2532, "taker_buy_quote": 12990566.66517 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 3589.7, "high": 3606.84, "low": 3565.48, "close": 3603.78, "volume": 3937.45, "close_time": 1762214399999, "quote_volume": 14136615.386673, "trades": 16942, "taker_buy_base": 1909.896, "taker_buy_quote": 6857050.948259 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 3603.78, "high": 3636.01, "low": 3567.22, "close": 3617.75, "volume": 6854.8391, "close_time": 1762217999999, "quote_volume": 24730043.310322, "trades": 26072, "taker_buy_base": 3806.8151, "taker_buy_quote": 13744738.620742 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 3617.75, "high": 3654.3, "low": 3607.0, "close": 3644.16, "volume": 7189.7422, "close_time": 1762221599999, "quote_volume": 26108397.685367, "trades": 23758, "taker_buy_base": 3109.4444, "taker_buy_quote": 11305745.54003 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 3644.0, "high": 3648.67, "low": 3618.58, "close": 3625.58, "volume": 3163.7559, "close_time": 1762225199999, "quote_volume": 11498267.026815, "trades": 16078, "taker_buy_base": 1393.5865, "taker_buy_quote": 5066070.779287 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 3625.44, "high": 3651.13, "low": 3620.78, "close": 3641.97, "volume": 3889.9905, "close_time": 1762228799999, "quote_volume": 14161044.295117, "trades": 18549, "taker_buy_base": 2272.2825, "taker_buy_quote": 8272179.124928 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 3641.97, "high": 3647.42, "low": 3621.15, "close": 3625.18, "volume": 2587.4392, "close_time": 1762232399999, "quote_volume": 9404553.830074, "trades": 14956, "taker_buy_base": 1095.5524, "taker_buy_quote": 3983147.322936 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 3625.17, "high": 3631.26, "low": 3484.8, "close": 3491.61, "volume": 24120.8447, "close_time": 1762235999999, "quote_volume": 85268897.720784, "trades": 65173, "taker_buy_base": 11552.3503, "taker_buy_quote": 40798601.318249 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 3491.61, "high": 3561.9, "low": 3478.0, "close": 3511.7, "volume": 26407.7662, "close_time": 1762239599999, "quote_volume": 92814392.354498, "trades": 54432, "taker_buy_base": 13845.0711, "taker_buy_quote": 48704100.594227 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 3511.69, "high": 3521.83, "low": 3473.16, "close": 3493.42, "volume": 17050.4265, "close_time": 1762243199999, "quote_volume": 59559447.175159, "trades": 41677, "taker_buy_base": 8827.0357, "taker_buy_quote": 30840209.244768 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 3493.42, "high": 3513.08, "low": 3458.47, "close": 3494.7, "volume": 13815.2178, "close_time": 1762246799999, "quote_volume": 48174926.481416, "trades": 38316, "taker_buy_base": 7706.4535, "taker_buy_quote": 26887305.452858 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 3494.7, "high": 3501.67, "low": 3474.51, "close": 3491.07, "volume": 8746.4976, "close_time": 1762250399999, "quote_volume": 30522352.119412, "trades": 29468, "taker_buy_base": 4269.1658, "taker_buy_quote": 14901245.638841 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 3491.07, "high": 3501.9, "low": 3472.31, "close": 3484.69, "volume": 7619.6685, "close_time": 1762253999999, "quote_volume": 26564918.618822, "trades": 26670, "taker_buy_base": 3761.4265, "taker_buy_quote": 13116037.829419 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 3484.69, "high": 3535.54, "low": 3482.94, "close": 3528.6, "volume": 12988.5002, "close_time": 1762257599999, "quote_volume": 45611342.630685, "trades": 32088, "taker_buy_base": 9400.6368, "taker_buy_quote": 33012675.67292 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 3528.57, "high": 3531.9, "low": 3494.79, "close": 3510.6, "volume": 6331.74, "close_time": 1762261199999, "quote_volume": 22224963.478058, "trades": 22547, "taker_buy_base": 2960.9967, "taker_buy_quote": 10392386.787731 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 3510.59, "high": 3522.89, "low": 3492.83, "close": 3506.45, "volume": 5266.2064, "close_time": 1762264799999, "quote_volume": 18487158.701875, "trades": 19157, "taker_buy_base": 3008.6417, "taker_buy_quote": 10563855.995779 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 3506.44, "high": 3563.01, "low": 3472.42, "close": 3554.82, "volume": 14039.5592, "close_time": 1762268399999, "quote_volume": 49357409.081654, "trades": 41751, "taker_buy_base": 7996.4549, "taker_buy_quote": 28124238.435082 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 3555.4, "high": 3586.78, "low": 3495.22, "close": 3506.85, "volume": 16007.9941, "close_time": 1762271999999, "quote_volume": 56806269.511345, "trades": 47496, "taker_buy_base": 7885.0449, "taker_buy_quote": 27983950.643088 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 3506.85, "high": 3519.69, "low": 3424.68, "close": 3428.82, "volume": 16213.6799, "close_time": 1762275599999, "quote_volume": 56194453.774542, "trades": 50050, "taker_buy_base": 7337.4613, "taker_buy_quote": 25451936.329697 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 3428.92, "high": 3429.0, "low": 3361.0, "close": 3371.77, "volume": 30171.5588, "close_time": 1762279199999, "quote_volume": 102431292.411303, "trades": 70103, "taker_buy_base": 13177.2877, "taker_buy_quote": 44728998.00209 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 3371.76, "high": 3373.43, "low": 3254.24, "close": 3301.92, "volume": 41328.1851, "close_time": 1762282799999, "quote_volume": 136741545.421304, "trades": 92759, "taker_buy_base": 20909.443, "taker_buy_quote": 69175065.59579 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 3302.17, "high": 3316.08, "low": 3224.28, "close": 3229.35, "volume": 17044.4037, "close_time": 1762286399999, "quote_volume": 55856667.581937, "trades": 50074, "taker_buy_base": 7863.9022, "taker_buy_quote": 25802354.760297 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 3229.39, "high": 3251.64, "low": 3123.1, "close": 3211.91, "volume": 53110.5511, "close_time": 1762289999999, "quote_volume": 168887872.087795, "trades": 111907, "taker_buy_base": 26772.1152, "taker_buy_quote": 85132503.532184 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 3211.91, "high": 3217.72, "low": 3055.96, "close": 3213.85, "volume": 49435.0855, "close_time": 1762293599999, "quote_volume": 154970604.279075, "trades": 101562, "taker_buy_base": 24959.8326, "taker_buy_quote": 78266644.114505 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 3213.86, "high": 3288.61, "low": 3197.25, "close": 3247.23, "volume": 26896.275, "close_time": 1762297199999, "quote_volume": 87433159.279393, "trades": 64246, "taker_buy_base": 15817.2253, "taker_buy_quote": 51422812.272462 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 3247.22, "high": 3304.87, "low": 3242.01, "close": 3286.85, "volume": 24107.3346, "close_time": 1762300799999, "quote_volume": 79014515.931248, "trades": 49539, "taker_buy_base": 15304.7399, "taker_buy_quote": 50173769.837635 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 3287.01, "high": 3301.67, "low": 3228.12, "close": 3240.45, "volume": 15921.6301, "close_time": 1762304399999, "quote_volume": 51935434.340886, "trades": 38068, "taker_buy_base": 9212.2699, "taker_buy_quote": 30046589.887649 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 3240.34, "high": 3255.06, "low": 3166.11, "close": 3243.87, "volume": 19028.2606, "close_time": 1762307999999, "quote_volume": 60942578.396672, "trades": 51921, "taker_buy_base": 10034.3101, "taker_buy_quote": 32158768.220783 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 3243.99, "high": 3326.73, "low": 3243.56, "close": 3325.23, "volume": 17842.7437, "close_time": 1762311599999, "quote_volume": 58587397.212134, "trades": 49204, "taker_buy_base": 10946.1576, "taker_buy_quote": 35956730.912516 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 3325.45, "high": 3349.32, "low": 3306.36, "close": 3335.27, "volume": 10700.5182, "close_time": 1762315199999, "quote_volume": 35628445.957064, "trades": 33215, "taker_buy_base": 5794.356, "taker_buy_quote": 19298920.599892 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 3334.87, "high": 3345.8, "low": 3314.26, "close": 3329.4, "volume": 5758.9435, "close_time": 1762318799999, "quote_volume": 19178924.677676, "trades": 25466, "taker_buy_base": 2670.3559, "taker_buy_quote": 8897016.145693 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 3329.5, "high": 3354.68, "low": 3324.91, "close": 3326.35, "volume": 4680.4713, "close_time": 1762322399999, "quote_volume": 15624632.241985, "trades": 22753, "taker_buy_base": 2461.7383, "taker_buy_quote": 8221582.394141 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 3326.35, "high": 3341.99, "low": 3311.17, "close": 3337.69, "volume": 5192.3225, "close_time": 1762325999999, "quote_volume": 17265128.63976, "trades": 24457, "taker_buy_base": 2381.6587, "taker_buy_quote": 7924293.964128 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 3337.7, "high": 3342.37, "low": 3303.33, "close": 3331.33, "volume": 5360.3296, "close_time": 1762329599999, "quote_volume": 17825931.49337, "trades": 23633, "taker_buy_base": 2488.7644, "taker_buy_quote": 8278692.470351 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 3331.76, "high": 3331.76, "low": 3283.47, "close": 3301.04, "volume": 9160.3848, "close_time": 1762333199999, "quote_volume": 30279784.936107, "trades": 32724, "taker_buy_base": 3635.9974, "taker_buy_quote": 12011326.66891 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 3301.09, "high": 3322.14, "low": 3294.09, "close": 3308.02, "volume": 7959.1945, "close_time": 1762336799999, "quote_volume": 26327393.097194, "trades": 27844, "taker_buy_base": 2772.7714, "taker_buy_quote": 9170553.550993 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 3308.01, "high": 3308.63, "low": 3274.95, "close": 3276.6, "volume": 4532.9283, "close_time": 1762340399999, "quote_volume": 14915854.140896, "trades": 22365, "taker_buy_base": 1727.7329, "taker_buy_quote": 5686389.557456 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 3276.61, "high": 3326.0, "low": 3275.86, "close": 3322.67, "volume": 6518.8856, "close_time": 1762343999999, "quote_volume": 21545094.967348, "trades": 24791, "taker_buy_base": 3585.2924, "taker_buy_quote": 11851447.031567 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 3322.89, "high": 3358.63, "low": 3313.12, "close": 3345.19, "volume": 7313.7824, "close_time": 1762347599999, "quote_volume": 24421944.267315, "trades": 29050, "taker_buy_base": 4679.8409, "taker_buy_quote": 15628126.356279 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 3345.19, "high": 3375.99, "low": 3324.74, "close": 3360.4, "volume": 10238.6326, "close_time": 1762351199999, "quote_volume": 34302579.535232, "trades": 34470, "taker_buy_base": 6014.1527, "taker_buy_quote": 20153622.093839 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 3360.38, "high": 3372.19, "low": 3319.45, "close": 3348.29, "volume": 11979.6216, "close_time": 1762354799999, "quote_volume": 40066400.842959, "trades": 41379, "taker_buy_base": 7021.2173, "taker_buy_quote": 23491747.995553 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 3348.52, "high": 3399.33, "low": 3333.52, "close": 3398.18, "volume": 16227.9235, "close_time": 1762358399999, "quote_volume": 54709118.535279, "trades": 48809, "taker_buy_base": 7825.6444, "taker_buy_quote": 26396851.299238 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 3398.18, "high": 3440.67, "low": 3370.47, "close": 3437.45, "volume": 18297.6826, "close_time": 1762361999999, "quote_volume": 62236527.985115, "trades": 45266, "taker_buy_base": 9775.0613, "taker_buy_quote": 33276354.642964 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 3437.46, "high": 3447.86, "low": 3417.69, "close": 3435.71, "volume": 7829.2337, "close_time": 1762365599999, "quote_volume": 26871632.210878, "trades": 28239, "taker_buy_base": 4435.7639, "taker_buy_quote": 15228088.969884 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 3435.96, "high": 3480.02, "low": 3429.7, "close": 3462.1, "volume": 10550.1676, "close_time": 1762369199999, "quote_volume": 36432094.968931, "trades": 28457, "taker_buy_base": 7013.0799, "taker_buy_quote": 24211663.604224 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 3462.09, "high": 3472.23, "low": 3445.57, "close": 3455.06, "volume": 5797.6692, "close_time": 1762372799999, "quote_volume": 20047595.946575, "trades": 20558, "taker_buy_base": 2582.4575, "taker_buy_quote": 8930958.662153 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 3454.81, "high": 3481.87, "low": 3441.37, "close": 3451.5, "volume": 6959.8381, "close_time": 1762376399999, "quote_volume": 24094955.932032, "trades": 24628, "taker_buy_base": 3390.1434, "taker_buy_quote": 11739980.760878 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 3451.25, "high": 3451.62, "low": 3430.73, "close": 3442.53, "volume": 7673.6967, "close_time": 1762379999999, "quote_volume": 26396998.368, "trades": 21565, "taker_buy_base": 4425.828, "taker_buy_quote": 15226460.322675 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 3442.53, "high": 3445.62, "low": 3415.43, "close": 3424.75, "volume": 4655.7411, "close_time": 1762383599999, "quote_volume": 15950396.052012, "trades": 15479, "taker_buy_base": 1997.4989, "taker_buy_quote": 6842022.751599 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 3425.2, "high": 3435.85, "low": 3415.83, "close": 3425.03, "volume": 3106.0429, "close_time": 1762387199999, "quote_volume": 10646975.231653, "trades": 13620, "taker_buy_base": 1805.1607, "taker_buy_quote": 6189056.264662 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 3424.9, "high": 3424.9, "low": 3392.87, "close": 3407.8, "volume": 5754.9148, "close_time": 1762390799999, "quote_volume": 19593792.055102, "trades": 21058, "taker_buy_base": 2339.453, "taker_buy_quote": 7965832.209182 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 3407.6, "high": 3411.12, "low": 3375.28, "close": 3405.58, "volume": 5142.3669, "close_time": 1762394399999, "quote_volume": 17448763.233243, "trades": 21291, "taker_buy_base": 2560.4338, "taker_buy_quote": 8693024.097359 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 3405.4, "high": 3430.18, "low": 3392.22, "close": 3422.17, "volume": 4585.5737, "close_time": 1762397999999, "quote_volume": 15638331.135922, "trades": 20684, "taker_buy_base": 2519.4777, "taker_buy_quote": 8598774.882057 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 3422.16, "high": 3450.97, "low": 3421.19, "close": 3432.95, "volume": 4456.813, "close_time": 1762401599999, "quote_volume": 15322151.994288, "trades": 19164, "taker_buy_base": 2569.0206, "taker_buy_quote": 8833294.1837 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 3432.95, "high": 3456.63, "low": 3429.05, "close": 3452.89, "volume": 3032.6032, "close_time": 1762405199999, "quote_volume": 10441521.216492, "trades": 13273, "taker_buy_base": 1995.5804, "taker_buy_quote": 6872286.256692 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 3452.9, "high": 3452.9, "low": 3379.31, "close": 3388.58, "volume": 7126.9526, "close_time": 1762408799999, "quote_volume": 24269461.38861, "trades": 23602, "taker_buy_base": 2344.2966, "taker_buy_quote": 7984324.048421 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 3388.58, "high": 3402.79, "low": 3378.85, "close": 3384.79, "volume": 6463.27, "close_time": 1762412399999, "quote_volume": 21920930.792187, "trades": 22889, "taker_buy_base": 3600.9466, "taker_buy_quote": 12216247.704798 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 3384.8, "high": 3395.0, "low": 3361.56, "close": 3380.33, "volume": 7311.7287, "close_time": 1762415999999, "quote_volume": 24696166.503301, "trades": 26947, "taker_buy_base": 3129.7361, "taker_buy_quote": 10572857.387718 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 3380.23, "high": 3394.67, "low": 3372.2, "close": 3385.18, "volume": 4854.4402, "close_time": 1762419599999, "quote_volume": 16424073.998702, "trades": 21811, "taker_buy_base": 2668.6233, "taker_buy_quote": 9029622.603338 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 3385.18, "high": 3394.38, "low": 3375.11, "close": 3383.0, "volume": 6932.7054, "close_time": 1762423199999, "quote_volume": 23482740.32065, "trades": 21645, "taker_buy_base": 2974.5228, "taker_buy_quote": 10075356.625379 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 3383.01, "high": 3415.51, "low": 3367.0, "close": 3393.44, "volume": 7756.9393, "close_time": 1762426799999, "quote_volume": 26330204.720904, "trades": 22883, "taker_buy_base": 4619.075, "taker_buy_quote": 15685701.966536 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 3393.45, "high": 3407.6, "low": 3380.5, "close": 3399.22, "volume": 4466.9985, "close_time": 1762430399999, "quote_volume": 15171081.951398, "trades": 16143, "taker_buy_base": 2242.3479, "taker_buy_quote": 7615385.088024 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 3399.49, "high": 3404.57, "low": 3342.03, "close": 3349.0, "volume": 8074.9016, "close_time": 1762433999999, "quote_volume": 27198809.526686, "trades": 24030, "taker_buy_base": 3414.1277, "taker_buy_quote": 11493040.00241 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 3348.83, "high": 3402.88, "low": 3348.83, "close": 3390.28, "volume": 5611.1467, "close_time": 1762437599999, "quote_volume": 18971424.765475, "trades": 22638, "taker_buy_base": 2969.309, "taker_buy_quote": 10038289.090546 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 3390.28, "high": 3399.99, "low": 3317.04, "close": 3328.29, "volume": 14795.8231, "close_time": 1762441199999, "quote_volume": 49450920.225998, "trades": 38151, "taker_buy_base": 7962.2845, "taker_buy_quote": 26585048.222768 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 3327.79, "high": 3364.99, "low": 3276.47, "close": 3299.76, "volume": 21514.2585, "close_time": 1762444799999, "quote_volume": 71409754.587961, "trades": 55012, "taker_buy_base": 10822.5539, "taker_buy_quote": 35926765.277139 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 3299.63, "high": 3321.67, "low": 3243.59, "close": 3275.41, "volume": 16320.4958, "close_time": 1762448399999, "quote_volume": 53550227.97562, "trades": 46175, "taker_buy_base": 7878.8438, "taker_buy_quote": 25867737.572202 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 3275.48, "high": 3339.53, "low": 3269.68, "close": 3328.36, "volume": 12940.9392, "close_time": 1762451999999, "quote_volume": 42743140.508076, "trades": 43747, "taker_buy_base": 7957.6688, "taker_buy_quote": 26285882.498879 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 3328.23, "high": 3351.44, "low": 3294.35, "close": 3328.5, "volume": 13786.3826, "close_time": 1762455599999, "quote_volume": 45786483.662002, "trades": 40362, "taker_buy_base": 5808.2668, "taker_buy_quote": 19303081.416076 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 3328.4, "high": 3343.19, "low": 3309.22, "close": 3325.25, "volume": 6550.8866, "close_time": 1762459199999, "quote_volume": 21813073.494321, "trades": 28937, "taker_buy_base": 3040.5298, "taker_buy_quote": 10126621.513543 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 3325.3, "high": 3336.21, "low": 3287.0, "close": 3305.52, "volume": 7399.4358, "close_time": 1762462799999, "quote_volume": 24484895.621465, "trades": 30196, "taker_buy_base": 3697.0888, "taker_buy_quote": 12236563.857537 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 3305.0, "high": 3334.62, "low": 3291.64, "close": 3325.0, "volume": 5271.4465, "close_time": 1762466399999, "quote_volume": 17461897.461526, "trades": 21826, "taker_buy_base": 2781.8601, "taker_buy_quote": 9214973.72952 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 3324.9, "high": 3329.2, "low": 3293.6, "close": 3318.4, "volume": 5341.5332, "close_time": 1762469999999, "quote_volume": 17689354.348187, "trades": 19153, "taker_buy_base": 2365.224, "taker_buy_quote": 7834290.453556 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 3318.29, "high": 3318.29, "low": 3288.85, "close": 3313.96, "volume": 4951.6856, "close_time": 1762473599999, "quote_volume": 16352238.904895, "trades": 20033, "taker_buy_base": 2223.1948, "taker_buy_quote": 7341588.349939 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 3314.04, "high": 3331.32, "low": 3292.91, "close": 3323.91, "volume": 5960.6084, "close_time": 1762477199999, "quote_volume": 19772761.201431, "trades": 30083, "taker_buy_base": 2930.2878, "taker_buy_quote": 9723858.057022 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 3323.91, "high": 3330.13, "low": 3274.89, "close": 3323.82, "volume": 9787.5882, "close_time": 1762480799999, "quote_volume": 32341167.725413, "trades": 38421, "taker_buy_base": 4714.1857, "taker_buy_quote": 15585861.63472 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 3323.6, "high": 3352.71, "low": 3303.01, "close": 3345.8, "volume": 6704.3758, "close_time": 1762484399999, "quote_volume": 22292902.572336, "trades": 28820, "taker_buy_base": 3635.6236, "taker_buy_quote": 12093307.563972 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 3345.95, "high": 3364.43, "low": 3341.8, "close": 3344.14, "volume": 5553.0648, "close_time": 1762487999999, "quote_volume": 18625963.431944, "trades": 21799, "taker_buy_base": 2640.2325, "taker_buy_quote": 8857647.897518 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 3343.91, "high": 3347.68, "low": 3318.55, "close": 3337.4, "volume": 4071.1148, "close_time": 1762491599999, "quote_volume": 13571646.7288, "trades": 18220, "taker_buy_base": 1999.7699, "taker_buy_quote": 6666262.767738 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 3337.3, "high": 3369.31, "low": 3336.9, "close": 3365.9, "volume": 6435.7064, "close_time": 1762495199999, "quote_volume": 21606442.959598, "trades": 22775, "taker_buy_base": 2607.8291, "taker_buy_quote": 8753289.255864 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 3366.0, "high": 3369.05, "low": 3346.3, "close": 3347.03, "volume": 4817.2423, "close_time": 1762498799999, "quote_volume": 16174067.910877, "trades": 17227, "taker_buy_base": 1432.535, "taker_buy_quote": 4808813.076313 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 3346.81, "high": 3363.51, "low": 3334.76, "close": 3357.01, "volume": 5118.623, "close_time": 1762502399999, "quote_volume": 17149744.680246, "trades": 18646, "taker_buy_base": 2180.1165, "taker_buy_quote": 7304331.738701 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 3357.0, "high": 3359.43, "low": 3332.75, "close": 3340.8, "volume": 2519.7407, "close_time": 1762505999999, "quote_volume": 8429509.061515, "trades": 14187, "taker_buy_base": 1371.7969, "taker_buy_quote": 4591019.492225 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 3340.56, "high": 3340.88, "low": 3288.27, "close": 3300.01, "volume": 6553.9518, "close_time": 1762509599999, "quote_volume": 21699581.234077, "trades": 22780, "taker_buy_base": 3229.5402, "taker_buy_quote": 10702745.373475 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 3300.01, "high": 3310.53, "low": 3271.19, "close": 3279.39, "volume": 4840.0337, "close_time": 1762513199999, "quote_volume": 15902222.230986, "trades": 20651, "taker_buy_base": 2261.4562, "taker_buy_quote": 7433387.121294 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 3279.39, "high": 3279.39, "low": 3224.59, "close": 3258.78, "volume": 13701.4199, "close_time": 1762516799999, "quote_volume": 44511005.389435, "trades": 36096, "taker_buy_base": 7363.5972, "taker_buy_quote": 23920450.694609 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 3258.84, "high": 3273.33, "low": 3194.92, "close": 3221.42, "volume": 12877.284, "close_time": 1762520399999, "quote_volume": 41506818.463769, "trades": 33969, "taker_buy_base": 6243.3416, "taker_buy_quote": 20122025.495214 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 3220.97, "high": 3248.31, "low": 3212.32, "close": 3239.67, "volume": 8125.9738, "close_time": 1762523999999, "quote_volume": 26277825.515905, "trades": 28525, "taker_buy_base": 4648.921, "taker_buy_quote": 15035494.757015 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 3239.47, "high": 3297.6, "low": 3192.31, "close": 3286.92, "volume": 17246.0682, "close_time": 1762527599999, "quote_volume": 55984037.777041, "trades": 54326, "taker_buy_base": 9170.5849, "taker_buy_quote": 29793185.255195 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 3287.76, "high": 3316.31, "low": 3260.86, "close": 3295.36, "volume": 14773.3804, "close_time": 1762531199999, "quote_volume": 48671379.077198, "trades": 47635, "taker_buy_base": 8528.0512, "taker_buy_quote": 28105608.305219 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 3295.53, "high": 3331.33, "low": 3271.75, "close": 3307.46, "volume": 11263.1021, "close_time": 1762534799999, "quote_volume": 37252055.529109, "trades": 46670, "taker_buy_base": 6279.8572, "taker_buy_quote": 20775523.11551 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 3307.1, "high": 3394.01, "low": 3295.2, "close": 3384.24, "volume": 13911.6883, "close_time": 1762538399999, "quote_volume": 46758101.728479, "trades": 49544, "taker_buy_base": 8198.4585, "taker_buy_quote": 27545496.557215 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 3384.29, "high": 3434.33, "low": 3376.48, "close": 3424.82, "volume": 10821.9603, "close_time": 1762541999999, "quote_volume": 36899905.745841, "trades": 39816, "taker_buy_base": 5914.6268, "taker_buy_quote": 20172603.017391 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 3424.83, "high": 3449.08, "low": 3415.47, "close": 3442.36, "volume": 7389.4861, "close_time": 1762545599999, "quote_volume": 25381670.576956, "trades": 27937, "taker_buy_base": 3422.7246, "taker_buy_quote": 11752282.003885 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 3442.35, "high": 3470.98, "low": 3428.61, "close": 3464.62, "volume": 9096.3364, "close_time": 1762549199999, "quote_volume": 31368668.90527, "trades": 34002, "taker_buy_base": 5064.2181, "taker_buy_quote": 17463941.90681 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 3464.39, "high": 3470.23, "low": 3448.52, "close": 3467.96, "volume": 3969.4575, "close_time": 1762552799999, "quote_volume": 13739978.181744, "trades": 19373, "taker_buy_base": 2051.3081, "taker_buy_quote": 7100707.933443 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 3467.97, "high": 3472.62, "low": 3442.8, "close": 3444.72, "volume": 4172.8634, "close_time": 1762556399999, "quote_volume": 14419507.00962, "trades": 15121, "taker_buy_base": 1819.276, "taker_buy_quote": 6288798.447049 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 3444.73, "high": 3449.28, "low": 3431.76, "close": 3434.4, "volume": 3423.9961, "close_time": 1762559999999, "quote_volume": 11777002.296095, "trades": 13810, "taker_buy_base": 1314.7591, "taker_buy_quote": 4522332.243415 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3434.39, "high": 3447.64, "low": 3404.26, "close": 3422.51, "volume": 5507.1498, "close_time": 1762563599999, "quote_volume": 18873604.818864, "trades": 21957, "taker_buy_base": 2750.4726, "taker_buy_quote": 9431950.292994 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 3422.51, "high": 3444.96, "low": 3420.09, "close": 3435.2, "volume": 3873.2347, "close_time": 1762567199999, "quote_volume": 13306079.311218, "trades": 18858, "taker_buy_base": 2327.4761, "taker_buy_quote": 7996746.565659 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 3435.2, "high": 3458.61, "low": 3431.04, "close": 3439.8, "volume": 3973.6596, "close_time": 1762570799999, "quote_volume": 13703863.26008, "trades": 15985, "taker_buy_base": 2231.2763, "taker_buy_quote": 7695148.683146 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 3439.69, "high": 3466.24, "low": 3438.25, "close": 3452.61, "volume": 4179.1113, "close_time": 1762574399999, "quote_volume": 14435851.514389, "trades": 14454, "taker_buy_base": 2282.8157, "taker_buy_quote": 7886295.618512 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 3452.62, "high": 3486.89, "low": 3447.39, "close": 3457.56, "volume": 4914.2849, "close_time": 1762577999999, "quote_volume": 17021380.197357, "trades": 16161, "taker_buy_base": 2480.12, "taker_buy_quote": 8590480.574734 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 3457.44, "high": 3465.79, "low": 3421.2, "close": 3430.01, "volume": 3841.6415, "close_time": 1762581599999, "quote_volume": 13220299.895842, "trades": 14296, "taker_buy_base": 1501.8535, "taker_buy_quote": 5170348.297549 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 3430.02, "high": 3454.49, "low": 3415.92, "close": 3444.33, "volume": 5030.9097, "close_time": 1762585199999, "quote_volume": 17293158.937226, "trades": 16868, "taker_buy_base": 2709.0227, "taker_buy_quote": 9316141.837329 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 3444.25, "high": 3450.32, "low": 3423.34, "close": 3446.69, "volume": 3139.3282, "close_time": 1762588799999, "quote_volume": 10791077.231032, "trades": 11551, "taker_buy_base": 1337.2429, "taker_buy_quote": 4596848.75168 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 3446.7, "high": 3469.23, "low": 3434.69, "close": 3453.4, "volume": 3352.9095, "close_time": 1762592399999, "quote_volume": 11582159.576666, "trades": 11241, "taker_buy_base": 1970.0837, "taker_buy_quote": 6808982.263296 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 3453.4, "high": 3463.73, "low": 3437.43, "close": 3438.72, "volume": 2426.4875, "close_time": 1762595999999, "quote_volume": 8372920.875694, "trades": 13673, "taker_buy_base": 913.8013, "taker_buy_quote": 3154133.327246 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 3438.61, "high": 3448.92, "low": 3432.24, "close": 3444.85, "volume": 1875.1121, "close_time": 1762599599999, "quote_volume": 6454055.828089, "trades": 9985, "taker_buy_base": 1031.0999, "taker_buy_quote": 3548732.2249 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 3444.84, "high": 3455.0, "low": 3405.59, "close": 3411.99, "volume": 4117.7959, "close_time": 1762603199999, "quote_volume": 14110268.036726, "trades": 14823, "taker_buy_base": 1578.7857, "taker_buy_quote": 5413060.551556 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 3412.0, "high": 3417.02, "low": 3397.42, "close": 3407.84, "volume": 4399.2139, "close_time": 1762606799999, "quote_volume": 14987112.329182, "trades": 14250, "taker_buy_base": 1770.142, "taker_buy_quote": 6029947.897494 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 3407.84, "high": 3411.75, "low": 3388.92, "close": 3395.76, "volume": 4960.1026, "close_time": 1762610399999, "quote_volume": 16861554.188397, "trades": 15065, "taker_buy_base": 2184.6315, "taker_buy_quote": 7427493.907974 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 3395.68, "high": 3411.6, "low": 3372.59, "close": 3399.0, "volume": 7304.2789, "close_time": 1762613999999, "quote_volume": 24769153.6181, "trades": 18873, "taker_buy_base": 3364.6986, "taker_buy_quote": 11416597.90426 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 3399.12, "high": 3403.3, "low": 3368.79, "close": 3376.5, "volume": 3562.2679, "close_time": 1762617599999, "quote_volume": 12052968.011985, "trades": 14894, "taker_buy_base": 1408.8154, "taker_buy_quote": 4767393.595954 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 3376.68, "high": 3383.76, "low": 3355.41, "close": 3367.67, "volume": 5027.9623, "close_time": 1762621199999, "quote_volume": 16940726.303524, "trades": 16520, "taker_buy_base": 2290.8143, "taker_buy_quote": 7721190.573757 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 3367.63, "high": 3400.2, "low": 3362.55, "close": 3398.86, "volume": 4448.6089, "close_time": 1762624799999, "quote_volume": 15057633.771384, "trades": 13031, "taker_buy_base": 2941.2974, "taker_buy_quote": 9955096.110597 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 3398.72, "high": 3407.37, "low": 3385.43, "close": 3401.99, "volume": 2713.3971, "close_time": 1762628399999, "quote_volume": 9213279.548252, "trades": 10608, "taker_buy_base": 1372.58, "taker_buy_quote": 4661496.176987 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 3402.1, "high": 3406.17, "low": 3362.73, "close": 3388.81, "volume": 4520.1747, "close_time": 1762631999999, "quote_volume": 15285235.710334, "trades": 12872, "taker_buy_base": 1808.7886, "taker_buy_quote": 6117266.648842 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 3388.8, "high": 3403.44, "low": 3380.39, "close": 3397.38, "volume": 1945.3848, "close_time": 1762635599999, "quote_volume": 6602037.761367, "trades": 8793, "taker_buy_base": 1277.2721, "taker_buy_quote": 4335352.501253 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 3397.42, "high": 3410.0, "low": 3393.67, "close": 3405.51, "volume": 1351.3114, "close_time": 1762639199999, "quote_volume": 4598670.224184, "trades": 7197, "taker_buy_base": 809.9863, "taker_buy_quote": 2756656.076306 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 3405.51, "high": 3410.87, "low": 3394.15, "close": 3409.08, "volume": 1318.5444, "close_time": 1762642799999, "quote_volume": 4486191.863648, "trades": 6061, "taker_buy_base": 747.1663, "taker_buy_quote": 2542701.730706 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 3409.07, "high": 3415.46, "low": 3399.36, "close": 3401.03, "volume": 1133.6439, "close_time": 1762646399999, "quote_volume": 3862927.391301, "trades": 6039, "taker_buy_base": 487.6451, "taker_buy_quote": 1662196.663922 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 3401.04, "high": 3401.8, "low": 3371.92, "close": 3384.13, "volume": 3459.2824, "close_time": 1762649999999, "quote_volume": 11716851.717152, "trades": 14019, "taker_buy_base": 1399.44, "taker_buy_quote": 4737834.745028 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 3384.11, "high": 3403.67, "low": 3379.06, "close": 3400.29, "volume": 1687.2303, "close_time": 1762653599999, "quote_volume": 5724147.685242, "trades": 11521, "taker_buy_base": 1044.9069, "taker_buy_quote": 3546048.527815 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 3400.29, "high": 3400.29, "low": 3364.1, "close": 3367.68, "volume": 2779.8143, "close_time": 1762657199999, "quote_volume": 9403460.941186, "trades": 15976, "taker_buy_base": 1124.465, "taker_buy_quote": 3805006.026868 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 3367.69, "high": 3377.86, "low": 3358.37, "close": 3375.24, "volume": 2931.2258, "close_time": 1762660799999, "quote_volume": 9871732.991467, "trades": 17155, "taker_buy_base": 1184.2074, "taker_buy_quote": 3989160.96971 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 3375.36, "high": 3389.62, "low": 3369.6, "close": 3374.14, "volume": 2176.1526, "close_time": 1762664399999, "quote_volume": 7352863.274735, "trades": 13382, "taker_buy_base": 761.8626, "taker_buy_quote": 2574553.584599 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 3373.92, "high": 3408.04, "low": 3372.02, "close": 3405.11, "volume": 2979.1577, "close_time": 1762667999999, "quote_volume": 10117662.864807, "trades": 13564, "taker_buy_base": 1591.4482, "taker_buy_quote": 5404287.129611 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 3405.11, "high": 3418.99, "low": 3399.6, "close": 3404.67, "volume": 2176.6956, "close_time": 1762671599999, "quote_volume": 7418903.644735, "trades": 12159, "taker_buy_base": 1015.9919, "taker_buy_quote": 3463939.298424 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 3404.51, "high": 3427.27, "low": 3402.6, "close": 3422.9, "volume": 1799.2335, "close_time": 1762675199999, "quote_volume": 6145035.85027, "trades": 12213, "taker_buy_base": 968.5285, "taker_buy_quote": 3308022.666764 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 3422.75, "high": 3424.0, "low": 3409.68, "close": 3421.44, "volume": 1230.1185, "close_time": 1762678799999, "quote_volume": 4203726.00308, "trades": 10097, "taker_buy_base": 601.5598, "taker_buy_quote": 2055728.068482 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 3421.46, "high": 3436.0, "low": 3399.33, "close": 3401.04, "volume": 3948.2929, "close_time": 1762682399999, "quote_volume": 13506967.977589, "trades": 15634, "taker_buy_base": 1723.8853, "taker_buy_quote": 5902114.211381 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 3401.04, "high": 3401.92, "low": 3382.15, "close": 3401.92, "volume": 2823.4125, "close_time": 1762685999999, "quote_volume": 9577955.638345, "trades": 16856, "taker_buy_base": 1404.2672, "taker_buy_quote": 4764616.087078 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 3401.92, "high": 3432.86, "low": 3401.92, "close": 3428.4, "volume": 3691.2792, "close_time": 1762689599999, "quote_volume": 12628495.236522, "trades": 17095, "taker_buy_base": 1888.4886, "taker_buy_quote": 6461320.755841 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 3428.26, "high": 3463.76, "low": 3424.56, "close": 3441.51, "volume": 8907.0305, "close_time": 1762693199999, "quote_volume": 30707131.074038, "trades": 27012, "taker_buy_base": 5491.4305, "taker_buy_quote": 18936746.891609 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 3441.52, "high": 3464.18, "low": 3441.48, "close": 3458.45, "volume": 4467.0995, "close_time": 1762696799999, "quote_volume": 15431428.206685, "trades": 19521, "taker_buy_base": 1990.0198, "taker_buy_quote": 6874455.882422 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 3458.45, "high": 3563.43, "low": 3453.36, "close": 3506.6, "volume": 20348.5908, "close_time": 1762700399999, "quote_volume": 71491379.550643, "trades": 60394, "taker_buy_base": 10745.334, "taker_buy_quote": 37720755.573445 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 3506.6, "high": 3537.58, "low": 3504.72, "close": 3515.64, "volume": 5749.2127, "close_time": 1762703999999, "quote_volume": 20270138.050313, "trades": 21657, "taker_buy_base": 2952.0518, "taker_buy_quote": 10408962.220551 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 3515.52, "high": 3537.84, "low": 3501.2, "close": 3528.0, "volume": 5279.9226, "close_time": 1762707599999, "quote_volume": 18571424.392506, "trades": 19775, "taker_buy_base": 3095.6565, "taker_buy_quote": 10892398.496841 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 3528.01, "high": 3531.36, "low": 3503.79, "close": 3515.28, "volume": 4019.7212, "close_time": 1762711199999, "quote_volume": 14127437.013698, "trades": 17163, "taker_buy_base": 1810.6841, "taker_buy_quote": 6364308.183751 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 3515.4, "high": 3544.8, "low": 3510.79, "close": 3541.41, "volume": 3241.9948, "close_time": 1762714799999, "quote_volume": 11431475.798355, "trades": 18138, "taker_buy_base": 1950.9728, "taker_buy_quote": 6879201.388586 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 3541.45, "high": 3579.86, "low": 3534.78, "close": 3579.86, "volume": 6885.5674, "close_time": 1762718399999, "quote_volume": 24508913.726212, "trades": 28585, "taker_buy_base": 4297.6168, "taker_buy_quote": 15296789.312905 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 3579.86, "high": 3597.76, "low": 3562.26, "close": 3579.02, "volume": 6668.0655, "close_time": 1762721999999, "quote_volume": 23870377.482476, "trades": 27989, "taker_buy_base": 3355.6773, "taker_buy_quote": 12016922.777437 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 3578.81, "high": 3595.99, "low": 3573.13, "close": 3580.94, "volume": 3991.7246, "close_time": 1762725599999, "quote_volume": 14302646.780565, "trades": 21071, "taker_buy_base": 2085.7839, "taker_buy_quote": 7475224.969948 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 3581.0, "high": 3594.99, "low": 3564.55, "close": 3587.35, "volume": 3951.3789, "close_time": 1762729199999, "quote_volume": 14137301.512608, "trades": 18473, "taker_buy_base": 1809.2546, "taker_buy_quote": 6473588.679039 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 3587.36, "high": 3623.75, "low": 3565.69, "close": 3583.08, "volume": 8548.1253, "close_time": 1762732799999, "quote_volume": 30677685.178579, "trades": 30550, "taker_buy_base": 4159.2202, "taker_buy_quote": 14931206.608557 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 3583.08, "high": 3653.31, "low": 3553.9, "close": 3635.28, "volume": 11542.3543, "close_time": 1762736399999, "quote_volume": 41620803.904664, "trades": 43094, "taker_buy_base": 6264.2647, "taker_buy_quote": 22589992.060744 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 3635.53, "high": 3658.9, "low": 3617.54, "close": 3629.66, "volume": 8720.3151, "close_time": 1762739999999, "quote_volume": 31734150.156834, "trades": 32713, "taker_buy_base": 4324.5087, "taker_buy_quote": 15741319.618688 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 3629.66, "high": 3639.37, "low": 3612.4, "close": 3628.35, "volume": 3900.4434, "close_time": 1762743599999, "quote_volume": 14147029.031227, "trades": 20293, "taker_buy_base": 1679.9278, "taker_buy_quote": 6094988.632718 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 3628.44, "high": 3648.0, "low": 3623.27, "close": 3627.49, "volume": 4054.5251, "close_time": 1762747199999, "quote_volume": 14726830.324129, "trades": 18345, "taker_buy_base": 2226.1729, "taker_buy_quote": 8087441.920716 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 3627.48, "high": 3631.94, "low": 3602.49, "close": 3617.34, "volume": 4055.9074, "close_time": 1762750799999, "quote_volume": 14666156.278293, "trades": 17887, "taker_buy_base": 1782.3839, "taker_buy_quote": 6446237.223243 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 3617.34, "high": 3626.4, "low": 3589.3, "close": 3608.16, "volume": 3804.1882, "close_time": 1762754399999, "quote_volume": 13722477.700366, "trades": 17784, "taker_buy_base": 1608.1181, "taker_buy_quote": 5802540.245471 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 3608.16, "high": 3612.6, "low": 3594.99, "close": 3605.3, "volume": 2498.336, "close_time": 1762757999999, "quote_volume": 9008483.767259, "trades": 14934, "taker_buy_base": 1116.7447, "taker_buy_quote": 4027806.275301 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 3605.3, "high": 3624.35, "low": 3603.61, "close": 3609.12, "volume": 3158.5547, "close_time": 1762761599999, "quote_volume": 11414735.935208, "trades": 16985, "taker_buy_base": 1581.3033, "taker_buy_quote": 5715024.884101 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 3609.13, "high": 3616.07, "low": 3586.31, "close": 3594.25, "volume": 6538.5404, "close_time": 1762765199999, "quote_volume": 23535828.447185, "trades": 20055, "taker_buy_base": 3520.0694, "taker_buy_quote": 12669193.875446 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 3594.16, "high": 3630.89, "low": 3586.04, "close": 3624.46, "volume": 7657.8443, "close_time": 1762768799999, "quote_volume": 27575239.281539, "trades": 24397, "taker_buy_base": 5139.5214, "taker_buy_quote": 18489597.008827 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 3624.47, "high": 3627.8, "low": 3603.16, "close": 3606.35, "volume": 2147.531, "close_time": 1762772399999, "quote_volume": 7764558.387282, "trades": 15593, "taker_buy_base": 853.8207, "taker_buy_quote": 3086956.496011 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 3606.27, "high": 3621.2, "low": 3603.83, "close": 3610.09, "volume": 1934.432, "close_time": 1762775999999, "quote_volume": 6988057.457698, "trades": 13528, "taker_buy_base": 1137.6975, "taker_buy_quote": 4109957.109769 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 3610.06, "high": 3610.84, "low": 3583.85, "close": 3591.47, "volume": 2955.1905, "close_time": 1762779599999, "quote_volume": 10617805.09663, "trades": 19311, "taker_buy_base": 1214.4742, "taker_buy_quote": 4363319.742499 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 3591.47, "high": 3622.03, "low": 3589.98, "close": 3615.38, "volume": 4305.778, "close_time": 1762783199999, "quote_volume": 15545722.455399, "trades": 21713, "taker_buy_base": 2354.8144, "taker_buy_quote": 8503616.077294 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 3615.37, "high": 3615.7, "low": 3529.51, "close": 3541.59, "volume": 12033.3656, "close_time": 1762786799999, "quote_volume": 42962931.132446, "trades": 39813, "taker_buy_base": 5261.1836, "taker_buy_quote": 18787878.332191 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 3541.59, "high": 3561.0, "low": 3507.88, "close": 3519.11, "volume": 11118.986, "close_time": 1762790399999, "quote_volume": 39311755.052085, "trades": 39346, "taker_buy_base": 5590.7569, "taker_buy_quote": 19773518.665523 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 3519.1, "high": 3537.64, "low": 3506.56, "close": 3529.03, "volume": 7433.8431, "close_time": 1762793999999, "quote_volume": 26191571.303277, "trades": 25008, "taker_buy_base": 4491.5422, "taker_buy_quote": 15828860.502116 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 3529.02, "high": 3559.53, "low": 3522.18, "close": 3554.98, "volume": 5583.3466, "close_time": 1762797599999, "quote_volume": 19754466.767376, "trades": 18836, "taker_buy_base": 3566.2448, "taker_buy_quote": 12617813.080316 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 3554.84, "high": 3557.62, "low": 3532.41, "close": 3532.41, "volume": 3870.0686, "close_time": 1762801199999, "quote_volume": 13724592.490852, "trades": 15340, "taker_buy_base": 1364.2621, "taker_buy_quote": 4839097.834623 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 3532.35, "high": 3576.23, "low": 3528.61, "close": 3558.28, "volume": 4593.9351, "close_time": 1762804799999, "quote_volume": 16329869.800253, "trades": 21764, "taker_buy_base": 2498.0058, "taker_buy_quote": 8875278.860972 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 3558.2, "high": 3583.84, "low": 3554.93, "close": 3571.56, "volume": 3705.9549, "close_time": 1762808399999, "quote_volume": 13233643.542251, "trades": 19984, "taker_buy_base": 1823.1914, "taker_buy_quote": 6510840.645254 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 3571.31, "high": 3572.36, "low": 3530.32, "close": 3541.34, "volume": 4677.745, "close_time": 1762811999999, "quote_volume": 16580201.55121, "trades": 24398, "taker_buy_base": 1923.2887, "taker_buy_quote": 6815430.355888 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 3541.55, "high": 3579.99, "low": 3528.84, "close": 3575.65, "volume": 3539.4784, "close_time": 1762815599999, "quote_volume": 12577660.532203, "trades": 19784, "taker_buy_base": 1856.7741, "taker_buy_quote": 6601782.79306 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 3575.66, "high": 3580.84, "low": 3562.03, "close": 3567.27, "volume": 2922.6494, "close_time": 1762819199999, "quote_volume": 10441306.34838, "trades": 17320, "taker_buy_base": 1262.2525, "taker_buy_quote": 4508431.875396 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 3567.26, "high": 3592.27, "low": 3552.21, "close": 3585.57, "volume": 4716.1463, "close_time": 1762822799999, "quote_volume": 16832008.777396, "trades": 30295, "taker_buy_base": 2320.7936, "taker_buy_quote": 8287530.602663 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 3585.56, "high": 3647.73, "low": 3573.67, "close": 3580.72, "volume": 7192.5801, "close_time": 1762826399999, "quote_volume": 25961097.602754, "trades": 41480, "taker_buy_base": 3631.6176, "taker_buy_quote": 13117398.052026 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 3580.94, "high": 3635.46, "low": 3559.22, "close": 3615.1, "volume": 6841.3669, "close_time": 1762829999999, "quote_volume": 24644943.952535, "trades": 36256, "taker_buy_base": 3726.1879, "taker_buy_quote": 13422980.861478 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 3614.78, "high": 3633.27, "low": 3598.68, "close": 3605.65, "volume": 3897.9904, "close_time": 1762833599999, "quote_volume": 14108249.510906, "trades": 20347, "taker_buy_base": 2331.4496, "taker_buy_quote": 8443650.436272 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 3605.65, "high": 3609.98, "low": 3572.2, "close": 3574.56, "volume": 3890.7533, "close_time": 1762837199999, "quote_volume": 13954860.51515, "trades": 20819, "taker_buy_base": 1555.8919, "taker_buy_quote": 5580567.19611 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 3574.66, "high": 3575.24, "low": 3541.95, "close": 3548.35, "volume": 4271.4399, "close_time": 1762840799999, "quote_volume": 15197247.113597, "trades": 22421, "taker_buy_base": 2005.1252, "taker_buy_quote": 7135705.295591 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 3548.05, "high": 3558.83, "low": 3531.33, "close": 3557.23, "volume": 11913.0616, "close_time": 1762844399999, "quote_volume": 42235459.261858, "trades": 30453, "taker_buy_base": 8403.9617, "taker_buy_quote": 29794962.049924 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 3556.91, "high": 3566.58, "low": 3541.64, "close": 3544.19, "volume": 2843.9637, "close_time": 1762847999999, "quote_volume": 10112799.360961, "trades": 21175, "taker_buy_base": 1383.7679, "taker_buy_quote": 4921597.642548 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 3544.19, "high": 3563.63, "low": 3542.86, "close": 3562.67, "volume": 2488.1223, "close_time": 1762851599999, "quote_volume": 8845426.013486, "trades": 16019, "taker_buy_base": 1311.8953, "taker_buy_quote": 4663290.905211 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 3562.67, "high": 3586.83, "low": 3551.35, "close": 3555.86, "volume": 4271.4735, "close_time": 1762855199999, "quote_volume": 15251439.209655, "trades": 18227, "taker_buy_base": 2367.7146, "taker_buy_quote": 8459544.232597 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 3555.85, "high": 3566.38, "low": 3548.89, "close": 3560.71, "volume": 2597.959, "close_time": 1762858799999, "quote_volume": 9244187.400505, "trades": 14039, "taker_buy_base": 905.1098, "taker_buy_quote": 3220492.371744 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 3560.71, "high": 3582.14, "low": 3560.52, "close": 3574.39, "volume": 2847.4934, "close_time": 1762862399999, "quote_volume": 10178815.171301, "trades": 17720, "taker_buy_base": 1603.8064, "taker_buy_quote": 5733017.03089 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 3574.4, "high": 3594.95, "low": 3540.04, "close": 3541.7, "volume": 4976.0725, "close_time": 1762865999999, "quote_volume": 17727265.021065, "trades": 28492, "taker_buy_base": 1855.7071, "taker_buy_quote": 6618292.163792 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 3541.55, "high": 3574.11, "low": 3527.3, "close": 3533.04, "volume": 5764.2156, "close_time": 1762869599999, "quote_volume": 20462847.496439, "trades": 28344, "taker_buy_base": 2335.223, "taker_buy_quote": 8292119.645385 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 3533.15, "high": 3547.86, "low": 3487.42, "close": 3530.21, "volume": 13133.5164, "close_time": 1762873199999, "quote_volume": 46172330.939503, "trades": 45371, "taker_buy_base": 6033.0134, "taker_buy_quote": 21206283.777677 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 3530.03, "high": 3530.03, "low": 3467.4, "close": 3481.31, "volume": 10549.4358, "close_time": 1762876799999, "quote_volume": 36828059.017919, "trades": 40376, "taker_buy_base": 4741.8973, "taker_buy_quote": 16554668.884283 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 3481.31, "high": 3500.5, "low": 3465.0, "close": 3484.92, "volume": 6879.9156, "close_time": 1762880399999, "quote_volume": 23960494.908031, "trades": 34060, "taker_buy_base": 3424.1535, "taker_buy_quote": 11930726.245171 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 3484.82, "high": 3499.39, "low": 3445.72, "close": 3473.16, "volume": 8125.6566, "close_time": 1762883999999, "quote_volume": 28184911.695972, "trades": 36337, "taker_buy_base": 4262.5066, "taker_buy_quote": 14784064.332188 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 3473.1, "high": 3485.76, "low": 3460.17, "close": 3468.61, "volume": 5538.8893, "close_time": 1762887599999, "quote_volume": 19239513.40777, "trades": 27791, "taker_buy_base": 3085.9401, "taker_buy_quote": 10722688.004486 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 3468.6, "high": 3469.61, "low": 3449.42, "close": 3456.66, "volume": 3671.8737, "close_time": 1762891199999, "quote_volume": 12704823.587958, "trades": 22625, "taker_buy_base": 1807.0942, "taker_buy_quote": 6254016.140483 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 3456.66, "high": 3461.77, "low": 3428.42, "close": 3437.93, "volume": 8691.5443, "close_time": 1762894799999, "quote_volume": 29922940.547179, "trades": 37340, "taker_buy_base": 5099.928, "taker_buy_quote": 17560386.462495 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 3437.93, "high": 3449.11, "low": 3407.5, "close": 3416.76, "volume": 10677.3963, "close_time": 1762898399999, "quote_volume": 36539489.463798, "trades": 31635, "taker_buy_base": 5761.4704, "taker_buy_quote": 19719289.743545 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 3416.65, "high": 3435.88, "low": 3403.99, "close": 3429.13, "volume": 4871.3034, "close_time": 1762901999999, "quote_volume": 16673834.919014, "trades": 21070, "taker_buy_base": 2771.0516, "taker_buy_quote": 9485575.657098 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 3429.12, "high": 3437.2, "low": 3408.12, "close": 3416.88, "volume": 3280.1997, "close_time": 1762905599999, "quote_volume": 11224230.01818, "trades": 16866, "taker_buy_base": 1496.1405, "taker_buy_quote": 5118966.939857 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 3417.0, "high": 3434.28, "low": 3409.0, "close": 3417.38, "volume": 3691.1606, "close_time": 1762909199999, "quote_volume": 12634744.394771, "trades": 25863, "taker_buy_base": 1817.5249, "taker_buy_quote": 6222509.828447 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 3417.38, "high": 3450.82, "low": 3411.21, "close": 3446.77, "volume": 5322.7722, "close_time": 1762912799999, "quote_volume": 18295747.394814, "trades": 27186, "taker_buy_base": 3041.9535, "taker_buy_quote": 10458710.373437 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 3446.76, "high": 3455.3, "low": 3416.94, "close": 3426.71, "volume": 3785.5922, "close_time": 1762916399999, "quote_volume": 13003598.863108, "trades": 23881, "taker_buy_base": 1593.5309, "taker_buy_quote": 5473901.546788 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 3426.72, "high": 3445.53, "low": 3421.2, "close": 3438.31, "volume": 2158.91, "close_time": 1762919999999, "quote_volume": 7418380.985787, "trades": 14022, "taker_buy_base": 1143.6848, "taker_buy_quote": 3929719.783423 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 3438.48, "high": 3445.61, "low": 3431.92, "close": 3444.35, "volume": 2369.9044, "close_time": 1762923599999, "quote_volume": 8146027.282573, "trades": 14481, "taker_buy_base": 795.0986, "taker_buy_quote": 2733496.916155 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 3444.36, "high": 3457.08, "low": 3443.6, "close": 3449.42, "volume": 7448.1919, "close_time": 1762927199999, "quote_volume": 25707906.425643, "trades": 20191, "taker_buy_base": 5672.1992, "taker_buy_quote": 19579610.729433 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 3449.42, "high": 3457.74, "low": 3438.65, "close": 3438.65, "volume": 3112.8648, "close_time": 1762930799999, "quote_volume": 10737467.233913, "trades": 16707, "taker_buy_base": 1228.1282, "taker_buy_quote": 4237698.926751 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 3438.65, "high": 3452.83, "low": 3424.76, "close": 3428.54, "volume": 2313.4098, "close_time": 1762934399999, "quote_volume": 7958974.967152, "trades": 14474, "taker_buy_base": 1000.0196, "taker_buy_quote": 3442647.871826 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 3428.42, "high": 3481.3, "low": 3428.42, "close": 3469.01, "volume": 4480.3853, "close_time": 1762937999999, "quote_volume": 15506811.560798, "trades": 24981, "taker_buy_base": 2480.6972, "taker_buy_quote": 8587653.045993 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 3469.01, "high": 3494.59, "low": 3466.5, "close": 3484.16, "volume": 4316.1478, "close_time": 1762941599999, "quote_volume": 15036478.558008, "trades": 26596, "taker_buy_base": 1963.0071, "taker_buy_quote": 6841265.082051 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 3484.17, "high": 3548.95, "low": 3483.13, "close": 3534.11, "volume": 5646.1694, "close_time": 1762945199999, "quote_volume": 19865686.557411, "trades": 33776, "taker_buy_base": 3461.6689, "taker_buy_quote": 12173408.597833 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 3534.11, "high": 3570.03, "low": 3534.01, "close": 3549.78, "volume": 5762.3783, "close_time": 1762948799999, "quote_volume": 20459375.239214, "trades": 31656, "taker_buy_base": 2946.0019, "taker_buy_quote": 10461231.477336 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 3549.77, "high": 3565.69, "low": 3540.04, "close": 3552.6, "volume": 3397.8549, "close_time": 1762952399999, "quote_volume": 12063728.565044, "trades": 23112, "taker_buy_base": 1666.2072, "taker_buy_quote": 5917645.130554 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 3552.45, "high": 3588.4, "low": 3545.2, "close": 3576.8, "volume": 4610.8153, "close_time": 1762955999999, "quote_volume": 16448366.286688, "trades": 27994, "taker_buy_base": 2672.8127, "taker_buy_quote": 9533356.232555 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 3576.78, "high": 3581.62, "low": 3480.11, "close": 3502.99, "volume": 12893.2475, "close_time": 1762959599999, "quote_volume": 45465445.713411, "trades": 46885, "taker_buy_base": 6854.7217, "taker_buy_quote": 24148290.679615 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 3502.7, "high": 3521.46, "low": 3418.37, "close": 3427.92, "volume": 15911.9789, "close_time": 1762963199999, "quote_volume": 55212801.993542, "trades": 58868, "taker_buy_base": 7435.8983, "taker_buy_quote": 25811657.770284 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 3428.41, "high": 3434.05, "low": 3371.5, "close": 3399.58, "volume": 16003.6445, "close_time": 1762966799999, "quote_volume": 54453172.076157, "trades": 64272, "taker_buy_base": 7380.5933, "taker_buy_quote": 25116396.46328 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 3399.58, "high": 3453.85, "low": 3391.68, "close": 3429.6, "volume": 9035.1719, "close_time": 1762970399999, "quote_volume": 30873664.920019, "trades": 41421, "taker_buy_base": 4972.7885, "taker_buy_quote": 16999486.083082 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 3429.61, "high": 3454.91, "low": 3417.78, "close": 3423.97, "volume": 6008.9558, "close_time": 1762973999999, "quote_volume": 20652641.465385, "trades": 27525, "taker_buy_base": 2869.0281, "taker_buy_quote": 9864017.486443 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 3423.98, "high": 3425.71, "low": 3372.4, "close": 3407.9, "volume": 7860.8974, "close_time": 1762977599999, "quote_volume": 26717501.349619, "trades": 35968, "taker_buy_base": 3594.5766, "taker_buy_quote": 12217836.524587 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 3407.8, "high": 3439.36, "low": 3400.32, "close": 3416.77, "volume": 4513.009, "close_time": 1762981199999, "quote_volume": 15440339.260822, "trades": 25178, "taker_buy_base": 2359.0737, "taker_buy_quote": 8073229.939419 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 3416.56, "high": 3429.49, "low": 3406.87, "close": 3423.21, "volume": 2639.8791, "close_time": 1762984799999, "quote_volume": 9025258.705049, "trades": 16262, "taker_buy_base": 1293.2504, "taker_buy_quote": 4422277.663012 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 3423.2, "high": 3423.2, "low": 3391.86, "close": 3421.95, "volume": 2702.1396, "close_time": 1762988399999, "quote_volume": 9209877.783074, "trades": 16178, "taker_buy_base": 1231.1529, "taker_buy_quote": 4198165.024499 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 3421.8, "high": 3423.19, "low": 3403.52, "close": 3414.98, "volume": 2937.3341, "close_time": 1762991999999, "quote_volume": 10022169.878359, "trades": 22094, "taker_buy_base": 1462.7417, "taker_buy_quote": 4991286.791598 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 3414.58, "high": 3433.17, "low": 3404.5, "close": 3412.21, "volume": 3500.5096, "close_time": 1762995599999, "quote_volume": 11960561.699165, "trades": 29905, "taker_buy_base": 1872.0414, "taker_buy_quote": 6397794.458311 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 3412.4, "high": 3457.69, "low": 3410.4, "close": 3424.3, "volume": 7937.4506, "close_time": 1762999199999, "quote_volume": 27289251.719959, "trades": 40723, "taker_buy_base": 4543.2113, "taker_buy_quote": 15625202.147265 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 3424.29, "high": 3446.99, "low": 3422.91, "close": 3434.41, "volume": 2113.5662, "close_time": 1763002799999, "quote_volume": 7262450.211387, "trades": 16748, "taker_buy_base": 1088.296, "taker_buy_quote": 3739799.349338 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 3434.42, "high": 3473.55, "low": 3377.26, "close": 3452.8, "volume": 10021.8145, "close_time": 1763006399999, "quote_volume": 34422863.306603, "trades": 48957, "taker_buy_base": 5139.1845, "taker_buy_quote": 17656812.354686 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 3452.85, "high": 3491.12, "low": 3433.88, "close": 3482.49, "volume": 9058.0645, "close_time": 1763009999999, "quote_volume": 31386725.856536, "trades": 37064, "taker_buy_base": 4801.8631, "taker_buy_quote": 16647298.241679 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 3482.3, "high": 3539.87, "low": 3466.02, "close": 3528.6, "volume": 7492.3841, "close_time": 1763013599999, "quote_volume": 26261620.206569, "trades": 33835, "taker_buy_base": 4458.3028, "taker_buy_quote": 15632471.050175 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 3528.79, "high": 3553.4, "low": 3520.63, "close": 3540.89, "volume": 14285.863, "close_time": 1763017199999, "quote_volume": 50490368.030358, "trades": 37697, "taker_buy_base": 4627.7172, "taker_buy_quote": 16357481.249038 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 3540.9, "high": 3565.49, "low": 3530.7, "close": 3538.2, "volume": 6924.7415, "close_time": 1763020799999, "quote_volume": 24537976.748569, "trades": 28415, "taker_buy_base": 2707.1094, "taker_buy_quote": 9595671.32581 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 3538.16, "high": 3550.03, "low": 3521.05, "close": 3523.77, "volume": 6769.4294, "close_time": 1763024399999, "quote_volume": 23961983.154221, "trades": 26858, "taker_buy_base": 2213.352, "taker_buy_quote": 7832690.09517 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 3523.94, "high": 3529.46, "low": 3477.04, "close": 3486.3, "volume": 13841.4404, "close_time": 1763027999999, "quote_volume": 48490748.08206, "trades": 43394, "taker_buy_base": 7623.6115, "taker_buy_quote": 26719742.520506 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 3486.36, "high": 3516.69, "low": 3486.36, "close": 3505.45, "volume": 4593.4169, "close_time": 1763031599999, "quote_volume": 16090347.329848, "trades": 24963, "taker_buy_base": 2334.058, "taker_buy_quote": 8174742.771079 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 3505.45, "high": 3517.79, "low": 3494.9, "close": 3501.16, "volume": 2953.3692, "close_time": 1763035199999, "quote_volume": 10354043.12848, "trades": 17789, "taker_buy_base": 1085.6259, "taker_buy_quote": 3807852.964086 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 3501.16, "high": 3511.48, "low": 3477.84, "close": 3501.37, "volume": 19342.3756, "close_time": 1763038799999, "quote_volume": 67652733.211478, "trades": 38889, "taker_buy_base": 9672.5112, "taker_buy_quote": 33769113.649937 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 3501.48, "high": 3502.14, "low": 3426.66, "close": 3437.84, "volume": 21052.2583, "close_time": 1763042399999, "quote_volume": 73098354.671412, "trades": 55596, "taker_buy_base": 12332.6068, "taker_buy_quote": 42860984.652741 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 3437.85, "high": 3477.46, "low": 3392.77, "close": 3443.6, "volume": 15364.7729, "close_time": 1763045999999, "quote_volume": 52792123.832671, "trades": 54976, "taker_buy_base": 7488.6344, "taker_buy_quote": 25730663.089462 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 3443.6, "high": 3447.66, "low": 3366.36, "close": 3387.0, "volume": 14825.2036, "close_time": 1763049599999, "quote_volume": 50470905.070721, "trades": 55003, "taker_buy_base": 7023.1514, "taker_buy_quote": 23916788.965849 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 3386.88, "high": 3398.35, "low": 3323.05, "close": 3326.97, "volume": 15173.7898, "close_time": 1763053199999, "quote_volume": 50923152.787888, "trades": 53508, "taker_buy_base": 6313.4001, "taker_buy_quote": 21211891.77139 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 3327.23, "high": 3328.31, "low": 3252.23, "close": 3254.48, "volume": 18911.818, "close_time": 1763056799999, "quote_volume": 62263350.853759, "trades": 62279, "taker_buy_base": 8083.5525, "taker_buy_quote": 26627259.396426 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 3254.49, "high": 3264.0, "low": 3182.51, "close": 3212.96, "volume": 21007.4004, "close_time": 1763060399999, "quote_volume": 67709203.896595, "trades": 65438, "taker_buy_base": 10283.2946, "taker_buy_quote": 33142334.157854 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 3212.96, "high": 3238.35, "low": 3174.98, "close": 3197.06, "volume": 19766.5727, "close_time": 1763063999999, "quote_volume": 63462839.469675, "trades": 56941, "taker_buy_base": 9625.2165, "taker_buy_quote": 30906043.822553 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 3197.06, "high": 3204.83, "low": 3153.34, "close": 3170.35, "volume": 16939.3997, "close_time": 1763067599999, "quote_volume": 53803940.024124, "trades": 54537, "taker_buy_base": 8013.3813, "taker_buy_quote": 25457807.744541 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 3170.35, "high": 3192.1, "low": 3158.6, "close": 3178.08, "volume": 9727.3399, "close_time": 1763071199999, "quote_volume": 30888560.17762, "trades": 35739, "taker_buy_base": 4290.978, "taker_buy_quote": 13630875.883868 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 3177.96, "high": 3235.51, "low": 3173.08, "close": 3228.05, "volume": 8638.9086, "close_time": 1763074799999, "quote_volume": 27704775.028827, "trades": 30023, "taker_buy_base": 5123.2059, "taker_buy_quote": 16430963.868988 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 3228.12, "high": 3271.11, "low": 3215.1, "close": 3230.06, "volume": 7300.0603, "close_time": 1763078399999, "quote_volume": 23699931.239288, "trades": 30005, "taker_buy_base": 3687.5896, "taker_buy_quote": 11971143.476088 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 3230.15, "high": 3239.38, "low": 3187.0, "close": 3199.65, "volume": 10153.4506, "close_time": 1763081999999, "quote_volume": 32638564.415589, "trades": 43668, "taker_buy_base": 4972.0626, "taker_buy_quote": 15989740.376326 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 3199.61, "high": 3220.57, "low": 3184.6, "close": 3206.1, "volume": 8168.4087, "close_time": 1763085599999, "quote_volume": 26148572.415829, "trades": 34079, "taker_buy_base": 3452.3077, "taker_buy_quote": 11056257.766151 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 3206.5, "high": 3250.9, "low": 3203.74, "close": 3236.71, "volume": 7073.7642, "close_time": 1763089199999, "quote_volume": 22871399.297624, "trades": 24472, "taker_buy_base": 3877.3217, "taker_buy_quote": 12535317.455644 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 3237.1, "high": 3238.89, "low": 3207.37, "close": 3227.33, "volume": 3867.107, "close_time": 1763092799999, "quote_volume": 12464450.222141, "trades": 20493, "taker_buy_base": 1907.5555, "taker_buy_quote": 6148886.175534 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 3227.33, "high": 3227.52, "low": 3106.74, "close": 3162.71, "volume": 16575.6231, "close_time": 1763096399999, "quote_volume": 52227558.490179, "trades": 50607, "taker_buy_base": 7618.9427, "taker_buy_quote": 23995448.803695 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 3162.23, "high": 3204.65, "low": 3156.59, "close": 3191.61, "volume": 10923.123, "close_time": 1763099999999, "quote_volume": 34717401.342297, "trades": 40537, "taker_buy_base": 5358.6109, "taker_buy_quote": 17034692.730247 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 3191.6, "high": 3224.84, "low": 3133.13, "close": 3221.7, "volume": 11725.6204, "close_time": 1763103599999, "quote_volume": 37183011.654435, "trades": 44481, "taker_buy_base": 5927.6963, "taker_buy_quote": 18816063.210993 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 3221.2, "high": 3239.97, "low": 3192.6, "close": 3214.35, "volume": 10114.8205, "close_time": 1763107199999, "quote_volume": 32506397.995799, "trades": 41373, "taker_buy_base": 5860.0276, "taker_buy_quote": 18835797.092072 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 3214.49, "high": 3218.17, "low": 3182.12, "close": 3203.8, "volume": 5070.7398, "close_time": 1763110799999, "quote_volume": 16232753.125739, "trades": 25181, "taker_buy_base": 2709.5628, "taker_buy_quote": 8675858.96694 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 3204.1, "high": 3214.41, "low": 3149.58, "close": 3155.36, "volume": 7232.9003, "close_time": 1763114399999, "quote_volume": 22961337.284529, "trades": 29111, "taker_buy_base": 2847.6846, "taker_buy_quote": 9046345.334223 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 3155.35, "high": 3195.44, "low": 3153.96, "close": 3175.01, "volume": 6075.7964, "close_time": 1763117999999, "quote_volume": 19319143.690436, "trades": 23724, "taker_buy_base": 3176.4801, "taker_buy_quote": 10095952.413886 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 3175.0, "high": 3182.73, "low": 3115.78, "close": 3143.41, "volume": 10786.2149, "close_time": 1763121599999, "quote_volume": 33904266.877785, "trades": 38640, "taker_buy_base": 4930.3986, "taker_buy_quote": 15497985.209138 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 3143.4, "high": 3143.4, "low": 3068.16, "close": 3125.01, "volume": 22475.9189, "close_time": 1763125199999, "quote_volume": 69761507.990472, "trades": 63043, "taker_buy_base": 11393.7738, "taker_buy_quote": 35358432.477778 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 3125.28, "high": 3148.63, "low": 3071.34, "close": 3119.65, "volume": 18916.3475, "close_time": 1763128799999, "quote_volume": 58778354.131001, "trades": 58146, "taker_buy_base": 9759.7884, "taker_buy_quote": 30325504.213116 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 3119.65, "high": 3218.83, "low": 3105.3, "close": 3197.76, "volume": 30574.3991, "close_time": 1763132399999, "quote_volume": 96949134.92786, "trades": 75346, "taker_buy_base": 15182.8757, "taker_buy_quote": 48137290.833867 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 3197.45, "high": 3233.18, "low": 3158.79, "close": 3195.08, "volume": 19702.9835, "close_time": 1763135999999, "quote_volume": 62990656.267049, "trades": 64427, "taker_buy_base": 7850.011, "taker_buy_quote": 25101273.057345 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 3195.08, "high": 3255.66, "low": 3180.81, "close": 3229.71, "volume": 13243.6258, "close_time": 1763139599999, "quote_volume": 42702631.106453, "trades": 47462, "taker_buy_base": 5852.2795, "taker_buy_quote": 18873319.000198 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 3229.85, "high": 3244.11, "low": 3159.72, "close": 3178.87, "volume": 9062.2545, "close_time": 1763143199999, "quote_volume": 29060206.707213, "trades": 33308, "taker_buy_base": 3486.8426, "taker_buy_quote": 11171773.852697 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 3178.4, "high": 3207.37, "low": 3153.26, "close": 3167.53, "volume": 7655.1674, "close_time": 1763146799999, "quote_volume": 24321977.661411, "trades": 34895, "taker_buy_base": 3124.3868, "taker_buy_quote": 9932434.909017 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 3167.53, "high": 3219.11, "low": 3158.23, "close": 3206.4, "volume": 6442.595, "close_time": 1763150399999, "quote_volume": 20558881.72577, "trades": 30252, "taker_buy_base": 2622.2475, "taker_buy_quote": 8372003.720314 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 3206.59, "high": 3211.64, "low": 3120.81, "close": 3135.85, "volume": 9850.8633, "close_time": 1763153999999, "quote_volume": 31041074.026844, "trades": 36542, "taker_buy_base": 4638.1467, "taker_buy_quote": 14605387.956443 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 3136.0, "high": 3173.71, "low": 3123.04, "close": 3165.32, "volume": 7181.5152, "close_time": 1763157599999, "quote_volume": 22682418.415614, "trades": 29572, "taker_buy_base": 3317.979, "taker_buy_quote": 10475470.327764 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 3165.32, "high": 3185.0, "low": 3138.41, "close": 3157.14, "volume": 5357.6003, "close_time": 1763161199999, "quote_volume": 16952933.450423, "trades": 24407, "taker_buy_base": 1958.5945, "taker_buy_quote": 6196976.881195 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 3157.16, "high": 3157.16, "low": 3088.16, "close": 3110.78, "volume": 8649.5713, "close_time": 1763164799999, "quote_volume": 26928422.12961, "trades": 32273, "taker_buy_base": 3357.6868, "taker_buy_quote": 10452753.711029 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 3110.79, "high": 3148.99, "low": 3108.84, "close": 3139.11, "volume": 4582.7789, "close_time": 1763168399999, "quote_volume": 14356005.29158, "trades": 23039, "taker_buy_base": 2448.5, "taker_buy_quote": 7671536.935893 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 3139.16, "high": 3177.12, "low": 3122.41, "close": 3171.59, "volume": 3710.1162, "close_time": 1763171999999, "quote_volume": 11695029.48412, "trades": 19566, "taker_buy_base": 2015.3194, "taker_buy_quote": 6358263.979367 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 3171.3, "high": 3191.62, "low": 3160.97, "close": 3191.61, "volume": 2633.9112, "close_time": 1763175599999, "quote_volume": 8370197.751288, "trades": 14630, "taker_buy_base": 1630.6967, "taker_buy_quote": 5182393.15722 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 3191.42, "high": 3191.77, "low": 3165.81, "close": 3177.54, "volume": 2396.828, "close_time": 1763179199999, "quote_volume": 7620925.450819, "trades": 15386, "taker_buy_base": 1122.4505, "taker_buy_quote": 3569198.260536 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 3177.79, "high": 3190.37, "low": 3156.63, "close": 3170.49, "volume": 2041.288, "close_time": 1763182799999, "quote_volume": 6474055.07731, "trades": 13612, "taker_buy_base": 1010.9489, "taker_buy_quote": 3206623.55387 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 3170.5, "high": 3182.06, "low": 3159.52, "close": 3177.21, "volume": 1513.7714, "close_time": 1763186399999, "quote_volume": 4800795.019288, "trades": 12845, "taker_buy_base": 762.7565, "taker_buy_quote": 2419293.175256 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 3177.21, "high": 3186.45, "low": 3164.61, "close": 3173.95, "volume": 1728.5286, "close_time": 1763189999999, "quote_volume": 5489380.148733, "trades": 12511, "taker_buy_base": 1020.6835, "taker_buy_quote": 3241757.840682 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 3173.9, "high": 3183.99, "low": 3167.32, "close": 3174.73, "volume": 1390.9162, "close_time": 1763193599999, "quote_volume": 4416045.784494, "trades": 12340, "taker_buy_base": 747.8307, "taker_buy_quote": 2374256.63246 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 3174.93, "high": 3176.74, "low": 3132.32, "close": 3141.29, "volume": 4354.4148, "close_time": 1763197199999, "quote_volume": 13733078.676447, "trades": 23037, "taker_buy_base": 2130.0155, "taker_buy_quote": 6719980.600489 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 3141.29, "high": 3163.5, "low": 3136.92, "close": 3150.87, "volume": 2833.2824, "close_time": 1763200799999, "quote_volume": 8928077.969476, "trades": 15280, "taker_buy_base": 1452.5859, "taker_buy_quote": 4577657.911594 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 3151.09, "high": 3169.9, "low": 3143.94, "close": 3167.2, "volume": 1782.4944, "close_time": 1763204399999, "quote_volume": 5624009.053299, "trades": 12130, "taker_buy_base": 913.3736, "taker_buy_quote": 2882381.201853 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 3167.2, "high": 3170.57, "low": 3144.48, "close": 3150.48, "volume": 1503.2941, "close_time": 1763207999999, "quote_volume": 4746715.488297, "trades": 10980, "taker_buy_base": 737.8541, "taker_buy_quote": 2330031.396946 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 3150.47, "high": 3166.08, "low": 3145.57, "close": 3160.49, "volume": 1357.9692, "close_time": 1763211599999, "quote_volume": 4287094.454134, "trades": 11839, "taker_buy_base": 714.6459, "taker_buy_quote": 2256157.683785 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 3160.49, "high": 3195.9, "low": 3157.33, "close": 3191.4, "volume": 4170.1056, "close_time": 1763215199999, "quote_volume": 13259138.802541, "trades": 17751, "taker_buy_base": 2292.6639, "taker_buy_quote": 7290469.560069 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 3191.48, "high": 3191.75, "low": 3173.3, "close": 3176.28, "volume": 2034.2103, "close_time": 1763218799999, "quote_volume": 6472644.330353, "trades": 13892, "taker_buy_base": 939.2537, "taker_buy_quote": 2988459.316708 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 3176.28, "high": 3189.44, "low": 3172.02, "close": 3184.34, "volume": 3065.4264, "close_time": 1763222399999, "quote_volume": 9741952.916436, "trades": 15558, "taker_buy_base": 1711.9449, "taker_buy_quote": 5438984.163941 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 3184.55, "high": 3186.49, "low": 3161.48, "close": 3184.65, "volume": 2408.9222, "close_time": 1763225999999, "quote_volume": 7644471.404551, "trades": 16439, "taker_buy_base": 1131.8583, "taker_buy_quote": 3592363.588015 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 3184.65, "high": 3217.83, "low": 3180.73, "close": 3213.37, "volume": 5726.8686, "close_time": 1763229599999, "quote_volume": 18336767.283417, "trades": 22983, "taker_buy_base": 3254.6207, "taker_buy_quote": 10417536.951618 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 3213.38, "high": 3229.28, "low": 3202.11, "close": 3206.17, "volume": 5487.2108, "close_time": 1763233199999, "quote_volume": 17636543.492783, "trades": 20569, "taker_buy_base": 3452.3428, "taker_buy_quote": 11093822.952071 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 3206.47, "high": 3212.5, "low": 3190.48, "close": 3195.99, "volume": 2117.5304, "close_time": 1763236799999, "quote_volume": 6776427.693174, "trades": 14011, "taker_buy_base": 747.0785, "taker_buy_quote": 2390802.525267 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 3196.0, "high": 3198.87, "low": 3165.39, "close": 3173.03, "volume": 2867.1666, "close_time": 1763240399999, "quote_volume": 9120055.926976, "trades": 17384, "taker_buy_base": 1021.7666, "taker_buy_quote": 3250378.195303 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 3173.03, "high": 3187.23, "low": 3150.93, "close": 3156.18, "volume": 3246.7123, "close_time": 1763243999999, "quote_volume": 10283875.750986, "trades": 16924, "taker_buy_base": 1323.2495, "taker_buy_quote": 4194628.428723 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 3156.17, "high": 3170.57, "low": 3153.31, "close": 3169.89, "volume": 3355.6132, "close_time": 1763247599999, "quote_volume": 10613150.846454, "trades": 14377, "taker_buy_base": 1349.6054, "taker_buy_quote": 4269077.602401 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 3169.53, "high": 3175.84, "low": 3165.59, "close": 3166.46, "volume": 964.5745, "close_time": 1763251199999, "quote_volume": 3058297.372038, "trades": 10542, "taker_buy_base": 539.2999, "taker_buy_quote": 1709965.471617 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 3166.46, "high": 3173.49, "low": 3144.39, "close": 3151.44, "volume": 2890.7053, "close_time": 1763254799999, "quote_volume": 9122385.489071, "trades": 15800, "taker_buy_base": 1363.6942, "taker_buy_quote": 4304569.399079 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 3151.44, "high": 3156.65, "low": 3130.21, "close": 3149.04, "volume": 4033.3174, "close_time": 1763258399999, "quote_volume": 12670426.311132, "trades": 23631, "taker_buy_base": 1950.845, "taker_buy_quote": 6128342.638786 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 3149.04, "high": 3203.32, "low": 3141.01, "close": 3201.35, "volume": 4124.8292, "close_time": 1763261999999, "quote_volume": 13107326.165625, "trades": 24373, "taker_buy_base": 2516.3689, "taker_buy_quote": 7995982.61928 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 3201.36, "high": 3207.86, "low": 3191.28, "close": 3201.11, "volume": 2886.8541, "close_time": 1763265599999, "quote_volume": 9238773.881403, "trades": 15634, "taker_buy_base": 1561.4494, "taker_buy_quote": 4999982.954971 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 3200.89, "high": 3205.41, "low": 3184.94, "close": 3192.64, "volume": 1855.6863, "close_time": 1763269199999, "quote_volume": 5927861.85, "trades": 11580, "taker_buy_base": 618.8794, "taker_buy_quote": 1977124.595092 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 3192.63, "high": 3214.15, "low": 3191.79, "close": 3203.04, "volume": 2544.8099, "close_time": 1763272799999, "quote_volume": 8160141.193026, "trades": 14553, "taker_buy_base": 1577.8474, "taker_buy_quote": 5060277.350901 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 3203.03, "high": 3214.51, "low": 3196.7, "close": 3199.52, "volume": 1608.4699, "close_time": 1763276399999, "quote_volume": 5158387.633229, "trades": 14314, "taker_buy_base": 814.1829, "taker_buy_quote": 2611227.366087 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 3199.53, "high": 3219.1, "low": 3197.41, "close": 3217.9, "volume": 2712.1864, "close_time": 1763279999999, "quote_volume": 8702056.178874, "trades": 13194, "taker_buy_base": 1867.2276, "taker_buy_quote": 5991344.880459 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 3217.76, "high": 3226.0, "low": 3204.61, "close": 3217.43, "volume": 2165.0518, "close_time": 1763283599999, "quote_volume": 6956445.194285, "trades": 14729, "taker_buy_base": 1029.8331, "taker_buy_quote": 3310527.377106 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 3217.44, "high": 3247.11, "low": 3206.73, "close": 3246.35, "volume": 4283.9957, "close_time": 1763287199999, "quote_volume": 13845707.940818, "trades": 18692, "taker_buy_base": 2145.0494, "taker_buy_quote": 6931546.537574 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 3246.35, "high": 3246.63, "low": 3227.19, "close": 3234.12, "volume": 2787.8173, "close_time": 1763290799999, "quote_volume": 9018953.032497, "trades": 14681, "taker_buy_base": 1379.3451, "taker_buy_quote": 4462369.693028 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 3234.12, "high": 3235.91, "low": 3158.25, "close": 3167.48, "volume": 7996.0677, "close_time": 1763294399999, "quote_volume": 25482085.66814, "trades": 31566, "taker_buy_base": 3291.2547, "taker_buy_quote": 10478543.017253 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 3167.47, "high": 3181.67, "low": 3153.03, "close": 3167.88, "volume": 5809.8942, "close_time": 1763297999999, "quote_volume": 18417694.127101, "trades": 21934, "taker_buy_base": 2512.8508, "taker_buy_quote": 7965208.477772 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 3167.88, "high": 3172.3, "low": 3137.6, "close": 3152.44, "volume": 5088.2353, "close_time": 1763301599999, "quote_volume": 16053676.53648, "trades": 21732, "taker_buy_base": 2326.5422, "taker_buy_quote": 7338280.590813 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 3152.44, "high": 3177.26, "low": 3146.27, "close": 3170.54, "volume": 5533.6486, "close_time": 1763305199999, "quote_volume": 17501772.907818, "trades": 20785, "taker_buy_base": 2659.5768, "taker_buy_quote": 8407842.422259 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 3170.54, "high": 3179.43, "low": 3096.85, "close": 3103.49, "volume": 10227.6771, "close_time": 1763308799999, "quote_volume": 32054532.857974, "trades": 34464, "taker_buy_base": 5068.824, "taker_buy_quote": 15894553.789133 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 3103.69, "high": 3124.31, "low": 3056.49, "close": 3060.23, "volume": 18414.9987, "close_time": 1763312399999, "quote_volume": 56771765.904436, "trades": 58069, "taker_buy_base": 9693.3263, "taker_buy_quote": 29898600.115894 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 3060.0, "high": 3085.44, "low": 3024.14, "close": 3078.1, "volume": 20448.3054, "close_time": 1763315999999, "quote_volume": 62459275.403392, "trades": 53668, "taker_buy_base": 10573.4157, "taker_buy_quote": 32295111.868234 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 3077.96, "high": 3126.65, "low": 3041.48, "close": 3059.14, "volume": 15199.8079, "close_time": 1763319599999, "quote_volume": 46917572.96441, "trades": 52846, "taker_buy_base": 7215.5365, "taker_buy_quote": 22277495.655818 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 3059.14, "high": 3114.75, "low": 3055.81, "close": 3089.36, "volume": 7022.0966, "close_time": 1763323199999, "quote_volume": 21705907.224544, "trades": 25845, "taker_buy_base": 3761.6841, "taker_buy_quote": 11622708.948089 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 3089.62, "high": 3115.87, "low": 3083.71, "close": 3087.99, "volume": 3787.0701, "close_time": 1763326799999, "quote_volume": 11740939.057294, "trades": 16925, "taker_buy_base": 2002.7298, "taker_buy_quote": 6209107.315168 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 3087.99, "high": 3095.8, "low": 3057.22, "close": 3072.19, "volume": 8225.8238, "close_time": 1763330399999, "quote_volume": 25254257.773649, "trades": 25564, "taker_buy_base": 3365.5837, "taker_buy_quote": 10332884.328599 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 3072.23, "high": 3100.47, "low": 3042.17, "close": 3090.18, "volume": 8252.8889, "close_time": 1763333999999, "quote_volume": 25310129.595236, "trades": 27417, "taker_buy_base": 4044.4731, "taker_buy_quote": 12412839.1473 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 3090.19, "high": 3105.41, "low": 3002.41, "close": 3093.25, "volume": 17313.3888, "close_time": 1763337599999, "quote_volume": 52857801.564744, "trades": 60747, "taker_buy_base": 9121.3602, "taker_buy_quote": 27859697.34676 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 3093.25, "high": 3139.32, "low": 3067.35, "close": 3134.99, "volume": 9221.3928, "close_time": 1763341199999, "quote_volume": 28675692.224529, "trades": 44430, "taker_buy_base": 5049.877, "taker_buy_quote": 15710653.029054 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 3134.99, "high": 3144.8, "low": 3112.92, "close": 3113.16, "volume": 4707.7616, "close_time": 1763344799999, "quote_volume": 14731495.738914, "trades": 27468, "taker_buy_base": 2408.4946, "taker_buy_quote": 7537873.062376 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 3113.38, "high": 3158.54, "low": 3110.21, "close": 3147.5, "volume": 5031.5439, "close_time": 1763348399999, "quote_volume": 15807953.973351, "trades": 25788, "taker_buy_base": 2934.4778, "taker_buy_quote": 9217303.211844 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 3147.51, "high": 3178.5, "low": 3146.37, "close": 3175.07, "volume": 4797.0355, "close_time": 1763351999999, "quote_volume": 15192754.050104, "trades": 23026, "taker_buy_base": 2614.5497, "taker_buy_quote": 8282510.582682 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 3175.08, "high": 3192.39, "low": 3164.53, "close": 3183.8, "volume": 3107.1754, "close_time": 1763355599999, "quote_volume": 9882546.398121, "trades": 20517, "taker_buy_base": 1562.5929, "taker_buy_quote": 4970638.258148 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 3183.84, "high": 3191.75, "low": 3174.79, "close": 3184.8, "volume": 2406.3774, "close_time": 1763359199999, "quote_volume": 7658372.140244, "trades": 16592, "taker_buy_base": 1100.8925, "taker_buy_quote": 3504190.959552 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 3184.8, "high": 3195.84, "low": 3168.1, "close": 3192.12, "volume": 3077.2699, "close_time": 1763362799999, "quote_volume": 9795836.622217, "trades": 17190, "taker_buy_base": 1412.9872, "taker_buy_quote": 4498670.721378 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 3192.04, "high": 3206.6, "low": 3187.31, "close": 3196.69, "volume": 4200.4472, "close_time": 1763366399999, "quote_volume": 13431486.577993, "trades": 22966, "taker_buy_base": 2078.266, "taker_buy_quote": 6646560.220848 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 3196.7, "high": 3203.25, "low": 3182.22, "close": 3188.31, "volume": 3613.7258, "close_time": 1763369999999, "quote_volume": 11538123.789515, "trades": 18789, "taker_buy_base": 1615.9098, "taker_buy_quote": 5160445.35577 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 3188.31, "high": 3214.78, "low": 3177.66, "close": 3193.04, "volume": 3952.0108, "close_time": 1763373599999, "quote_volume": 12632597.407937, "trades": 22693, "taker_buy_base": 2215.8638, "taker_buy_quote": 7083972.917005 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 3193.04, "high": 3205.82, "low": 3188.96, "close": 3194.89, "volume": 1939.9856, "close_time": 1763377199999, "quote_volume": 6204578.195462, "trades": 16513, "taker_buy_base": 1022.671, "taker_buy_quote": 3270876.171019 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 3194.9, "high": 3221.62, "low": 3191.08, "close": 3202.06, "volume": 3644.0921, "close_time": 1763380799999, "quote_volume": 11683396.016114, "trades": 21160, "taker_buy_base": 2053.2022, "taker_buy_quote": 6583961.451227 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 3202.05, "high": 3202.56, "low": 3179.95, "close": 3182.0, "volume": 3388.0988, "close_time": 1763384399999, "quote_volume": 10807210.691606, "trades": 18165, "taker_buy_base": 1260.3207, "taker_buy_quote": 4020268.51992 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 3181.99, "high": 3187.24, "low": 3092.78, "close": 3119.71, "volume": 10760.77, "close_time": 1763387999999, "quote_volume": 33742943.547953, "trades": 45892, "taker_buy_base": 4869.1356, "taker_buy_quote": 15266307.386195 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 3119.72, "high": 3209.25, "low": 3100.41, "close": 3150.19, "volume": 18669.7646, "close_time": 1763391599999, "quote_volume": 58965246.935115, "trades": 75708, "taker_buy_base": 9300.0819, "taker_buy_quote": 29363528.453019 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 3149.89, "high": 3164.38, "low": 3103.34, "close": 3118.82, "volume": 14468.5137, "close_time": 1763395199999, "quote_volume": 45310134.255321, "trades": 70830, "taker_buy_base": 7529.9123, "taker_buy_quote": 23582425.766655 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 3118.85, "high": 3140.89, "low": 3062.01, "close": 3132.2, "volume": 15200.6994, "close_time": 1763398799999, "quote_volume": 47046844.251269, "trades": 60706, "taker_buy_base": 7882.1865, "taker_buy_quote": 24394750.614762 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 3132.4, "high": 3135.57, "low": 3051.85, "close": 3056.6, "volume": 10609.1399, "close_time": 1763402399999, "quote_volume": 32814930.460874, "trades": 49929, "taker_buy_base": 4813.1607, "taker_buy_quote": 14890338.380132 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 3056.79, "high": 3079.32, "low": 3017.8, "close": 3023.09, "volume": 14272.8812, "close_time": 1763405999999, "quote_volume": 43425248.733077, "trades": 60260, "taker_buy_base": 6954.0048, "taker_buy_quote": 21166305.446788 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 3023.09, "high": 3036.69, "low": 2968.58, "close": 2979.41, "volume": 22438.9084, "close_time": 1763409599999, "quote_volume": 67313653.112977, "trades": 71078, "taker_buy_base": 11681.7208, "taker_buy_quote": 35044100.543301 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2979.69, "high": 3020.41, "low": 2956.62, "close": 3001.42, "volume": 21472.5092, "close_time": 1763413199999, "quote_volume": 64090656.656456, "trades": 68635, "taker_buy_base": 11724.1162, "taker_buy_quote": 35014886.736645 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 3001.6, "high": 3025.01, "low": 2981.28, "close": 3006.12, "volume": 10698.4829, "close_time": 1763416799999, "quote_volume": 32114593.006626, "trades": 42340, "taker_buy_base": 5885.7305, "taker_buy_quote": 17673239.872416 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 3006.12, "high": 3029.13, "low": 2996.65, "close": 3020.7, "volume": 6155.6636, "close_time": 1763420399999, "quote_volume": 18559027.739901, "trades": 26891, "taker_buy_base": 3395.8646, "taker_buy_quote": 10238334.880947 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 3020.77, "high": 3028.59, "low": 3003.0, "close": 3028.59, "volume": 4886.3171, "close_time": 1763423999999, "quote_volume": 14736605.074237, "trades": 27873, "taker_buy_base": 2521.0565, "taker_buy_quote": 7603920.204269 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 3028.6, "high": 3038.06, "low": 2987.99, "close": 3030.01, "volume": 8081.8971, "close_time": 1763427599999, "quote_volume": 24384294.459384, "trades": 37503, "taker_buy_base": 4227.9248, "taker_buy_quote": 12762541.713281 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 3029.76, "high": 3046.98, "low": 3011.08, "close": 3014.55, "volume": 6860.7906, "close_time": 1763431199999, "quote_volume": 20789809.550385, "trades": 35429, "taker_buy_base": 3610.5006, "taker_buy_quote": 10941260.642413 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 3014.5, "high": 3042.38, "low": 2975.18, "close": 2982.7, "volume": 14968.0932, "close_time": 1763434799999, "quote_volume": 45063237.660276, "trades": 56727, "taker_buy_base": 7548.589, "taker_buy_quote": 22732404.992747 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 2982.8, "high": 3025.22, "low": 2943.34, "close": 3021.79, "volume": 19946.6514, "close_time": 1763438399999, "quote_volume": 59367060.968738, "trades": 53973, "taker_buy_base": 8671.9147, "taker_buy_quote": 25838065.815892 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 3021.31, "high": 3022.39, "low": 2955.53, "close": 3003.25, "volume": 16683.6912, "close_time": 1763441999999, "quote_volume": 49797698.399412, "trades": 52899, "taker_buy_base": 7703.617, "taker_buy_quote": 23001596.504304 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 3003.38, "high": 3021.18, "low": 2981.42, "close": 3009.25, "volume": 8089.6115, "close_time": 1763445599999, "quote_volume": 24328049.765715, "trades": 37146, "taker_buy_base": 3764.5342, "taker_buy_quote": 11322177.713776 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 3009.26, "high": 3012.39, "low": 2970.59, "close": 2986.91, "volume": 7080.2792, "close_time": 1763449199999, "quote_volume": 21184863.690577, "trades": 32677, "taker_buy_base": 3190.477, "taker_buy_quote": 9546753.666833 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 2986.9, "high": 3031.64, "low": 2974.29, "close": 3021.4, "volume": 7473.9794, "close_time": 1763452799999, "quote_volume": 22474382.902563, "trades": 37242, "taker_buy_base": 3834.3703, "taker_buy_quote": 11525831.168256 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 3021.86, "high": 3065.94, "low": 3021.6, "close": 3057.8, "volume": 8575.6709, "close_time": 1763456399999, "quote_volume": 26102860.983679, "trades": 28365, "taker_buy_base": 4516.1711, "taker_buy_quote": 13746186.78738 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 3057.7, "high": 3064.87, "low": 3025.81, "close": 3057.62, "volume": 5696.2007, "close_time": 1763459999999, "quote_volume": 17347967.154833, "trades": 23275, "taker_buy_base": 2965.103, "taker_buy_quote": 9034362.980091 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 3057.61, "high": 3069.74, "low": 3047.81, "close": 3063.47, "volume": 3648.6164, "close_time": 1763463599999, "quote_volume": 11165515.751047, "trades": 19932, "taker_buy_base": 1834.4526, "taker_buy_quote": 5615081.524543 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 3063.47, "high": 3071.75, "low": 3049.68, "close": 3055.23, "volume": 4358.9255, "close_time": 1763467199999, "quote_volume": 13343063.502658, "trades": 16698, "taker_buy_base": 2706.7154, "taker_buy_quote": 8287115.882994 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 3055.3, "high": 3063.64, "low": 3036.38, "close": 3047.04, "volume": 5309.624, "close_time": 1763470799999, "quote_volume": 16194108.368834, "trades": 23489, "taker_buy_base": 2383.7752, "taker_buy_quote": 7271206.659968 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 3046.88, "high": 3048.8, "low": 3018.39, "close": 3045.88, "volume": 6230.5608, "close_time": 1763474399999, "quote_volume": 18918819.429709, "trades": 23173, "taker_buy_base": 2886.3511, "taker_buy_quote": 8764179.866956 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 3045.87, "high": 3090.0, "low": 3029.57, "close": 3055.58, "volume": 14248.1785, "close_time": 1763477999999, "quote_volume": 43692757.62838, "trades": 44084, "taker_buy_base": 7345.2501, "taker_buy_quote": 22530069.537644 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 3055.55, "high": 3121.79, "low": 3031.05, "close": 3105.04, "volume": 22873.3898, "close_time": 1763481599999, "quote_volume": 70690712.737894, "trades": 62260, "taker_buy_base": 10976.7019, "taker_buy_quote": 33932551.241032 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 3104.84, "high": 3167.47, "low": 3097.26, "close": 3150.91, "volume": 14159.4524, "close_time": 1763485199999, "quote_volume": 44439369.907707, "trades": 41786, "taker_buy_base": 6914.5599, "taker_buy_quote": 21703733.132109 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 3150.9, "high": 3157.96, "low": 3118.82, "close": 3134.24, "volume": 6737.0251, "close_time": 1763488799999, "quote_volume": 21132891.791161, "trades": 28798, "taker_buy_base": 2992.3029, "taker_buy_quote": 9388052.638656 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 3134.42, "high": 3169.05, "low": 3134.11, "close": 3159.64, "volume": 6294.0571, "close_time": 1763492399999, "quote_volume": 19838999.657328, "trades": 26326, "taker_buy_base": 3244.2438, "taker_buy_quote": 10227489.581454 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 3159.44, "high": 3167.72, "low": 3133.79, "close": 3144.81, "volume": 5729.1059, "close_time": 1763495999999, "quote_volume": 18050471.559722, "trades": 21698, "taker_buy_base": 3248.1429, "taker_buy_quote": 10231491.030485 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 3144.81, "high": 3149.51, "low": 3121.61, "close": 3122.2, "volume": 4519.3868, "close_time": 1763499599999, "quote_volume": 14179079.079461, "trades": 22407, "taker_buy_base": 1996.8822, "taker_buy_quote": 6266358.642079 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 3122.22, "high": 3130.39, "low": 3096.15, "close": 3097.07, "volume": 5955.7333, "close_time": 1763503199999, "quote_volume": 18532222.935959, "trades": 20012, "taker_buy_base": 2487.6999, "taker_buy_quote": 7745393.410201 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 3097.4, "high": 3128.64, "low": 3096.65, "close": 3124.24, "volume": 4339.6046, "close_time": 1763506799999, "quote_volume": 13514897.997354, "trades": 14185, "taker_buy_base": 2260.3152, "taker_buy_quote": 7039989.256378 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 3124.23, "high": 3125.44, "low": 3106.6, "close": 3122.66, "volume": 1862.1424, "close_time": 1763510399999, "quote_volume": 5804768.607114, "trades": 16656, "taker_buy_base": 1019.4698, "taker_buy_quote": 3178107.346011 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 3122.65, "high": 3123.09, "low": 3077.04, "close": 3099.4, "volume": 5892.5209, "close_time": 1763513999999, "quote_volume": 18238923.222379, "trades": 29151, "taker_buy_base": 3072.6703, "taker_buy_quote": 9508704.902227 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 3099.5, "high": 3115.27, "low": 3084.05, "close": 3104.0, "volume": 3667.7709, "close_time": 1763517599999, "quote_volume": 11371038.98445, "trades": 24362, "taker_buy_base": 1732.8524, "taker_buy_quote": 5374146.836382 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 3104.07, "high": 3124.63, "low": 3096.8, "close": 3112.41, "volume": 3406.2473, "close_time": 1763521199999, "quote_volume": 10609781.696102, "trades": 22187, "taker_buy_base": 2035.3896, "taker_buy_quote": 6340184.094898 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 3112.5, "high": 3116.9, "low": 3068.23, "close": 3071.82, "volume": 4458.6046, "close_time": 1763524799999, "quote_volume": 13761899.800854, "trades": 24360, "taker_buy_base": 1984.3711, "taker_buy_quote": 6124864.61032 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 3071.6, "high": 3075.87, "low": 3044.08, "close": 3046.63, "volume": 5410.1084, "close_time": 1763528399999, "quote_volume": 16563836.649458, "trades": 26615, "taker_buy_base": 2113.6559, "taker_buy_quote": 6471437.955844 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 3047.2, "high": 3051.32, "low": 2990.36, "close": 3016.11, "volume": 11950.1495, "close_time": 1763531999999, "quote_volume": 36067309.934422, "trades": 42779, "taker_buy_base": 4981.27, "taker_buy_quote": 15032253.5246 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 3015.92, "high": 3043.52, "low": 3008.97, "close": 3039.52, "volume": 6595.7496, "close_time": 1763535599999, "quote_volume": 19979520.380736, "trades": 28162, "taker_buy_base": 3544.286, "taker_buy_quote": 10737080.359239 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 3039.51, "high": 3086.72, "low": 3037.38, "close": 3084.0, "volume": 6255.8012, "close_time": 1763539199999, "quote_volume": 19161515.061795, "trades": 25468, "taker_buy_base": 3540.0273, "taker_buy_quote": 10842356.754155 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 3084.01, "high": 3099.95, "low": 3071.26, "close": 3078.98, "volume": 5055.292, "close_time": 1763542799999, "quote_volume": 15590833.137574, "trades": 23594, "taker_buy_base": 2149.4471, "taker_buy_quote": 6631809.884449 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 3078.98, "high": 3087.25, "low": 3052.24, "close": 3087.25, "volume": 4601.3441, "close_time": 1763546399999, "quote_volume": 14117167.122432, "trades": 21941, "taker_buy_base": 1991.7694, "taker_buy_quote": 6113114.447095 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 3087.25, "high": 3111.73, "low": 3082.5, "close": 3090.1, "volume": 3837.8013, "close_time": 1763549999999, "quote_volume": 11878909.231817, "trades": 24766, "taker_buy_base": 1758.5198, "taker_buy_quote": 5443997.679642 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 3090.09, "high": 3101.0, "low": 3076.23, "close": 3082.23, "volume": 2363.9841, "close_time": 1763553599999, "quote_volume": 7304476.244343, "trades": 18192, "taker_buy_base": 1100.3334, "taker_buy_quote": 3401080.747983 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 3082.24, "high": 3107.61, "low": 3079.5, "close": 3099.19, "volume": 3451.0044, "close_time": 1763557199999, "quote_volume": 10670582.35815, "trades": 22667, "taker_buy_base": 1984.0604, "taker_buy_quote": 6135286.78763 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 3099.2, "high": 3099.85, "low": 3055.0, "close": 3065.69, "volume": 6013.0211, "close_time": 1763560799999, "quote_volume": 18512057.631597, "trades": 28869, "taker_buy_base": 2834.6644, "taker_buy_quote": 8735202.909698 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 3065.69, "high": 3068.63, "low": 3022.51, "close": 3059.17, "volume": 11373.987, "close_time": 1763564399999, "quote_volume": 34650483.261908, "trades": 53556, "taker_buy_base": 5296.2246, "taker_buy_quote": 16137761.813288 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 3059.45, "high": 3105.21, "low": 2965.3, "close": 2971.61, "volume": 19546.6583, "close_time": 1763567999999, "quote_volume": 59078682.43431, "trades": 70830, "taker_buy_base": 8849.6829, "taker_buy_quote": 26757642.120794 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2971.61, "high": 2986.0, "low": 2935.0, "close": 2948.38, "volume": 17287.1835, "close_time": 1763571599999, "quote_volume": 51137066.188819, "trades": 63183, "taker_buy_base": 8456.0825, "taker_buy_quote": 25020749.646756 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 2948.37, "high": 2959.68, "low": 2896.29, "close": 2921.04, "volume": 19065.0403, "close_time": 1763575199999, "quote_volume": 55672398.333185, "trades": 61858, "taker_buy_base": 9058.1877, "taker_buy_quote": 26463164.705407 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 2921.04, "high": 2928.05, "low": 2878.24, "close": 2897.24, "volume": 22493.8403, "close_time": 1763578799999, "quote_volume": 65099097.718774, "trades": 68140, "taker_buy_base": 14437.4828, "taker_buy_quote": 41779304.45279 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 2897.11, "high": 2903.11, "low": 2870.37, "close": 2878.96, "volume": 18817.1037, "close_time": 1763582399999, "quote_volume": 54235052.601974, "trades": 46730, "taker_buy_base": 10310.0578, "taker_buy_quote": 29717261.491264 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2878.96, "high": 2954.54, "low": 2872.08, "close": 2942.67, "volume": 17276.2404, "close_time": 1763585999999, "quote_volume": 50295970.409231, "trades": 44622, "taker_buy_base": 10188.6801, "taker_buy_quote": 29682408.024296 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 2942.46, "high": 3000.0, "low": 2936.41, "close": 2989.2, "volume": 23940.8128, "close_time": 1763589599999, "quote_volume": 71081562.449068, "trades": 61744, "taker_buy_base": 13656.69, "taker_buy_quote": 40531731.473777 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 2989.14, "high": 2990.16, "low": 2952.25, "close": 2982.0, "volume": 8812.1416, "close_time": 1763593199999, "quote_volume": 26187965.865414, "trades": 30984, "taker_buy_base": 4448.9457, "taker_buy_quote": 13218902.802982 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 2982.05, "high": 3026.24, "low": 2982.05, "close": 3023.36, "volume": 8097.3213, "close_time": 1763596799999, "quote_volume": 24391102.270255, "trades": 37381, "taker_buy_base": 4536.6996, "taker_buy_quote": 13663695.489926 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 3023.37, "high": 3047.83, "low": 3002.53, "close": 3017.05, "volume": 7730.2701, "close_time": 1763600399999, "quote_volume": 23411607.281973, "trades": 32588, "taker_buy_base": 3891.4303, "taker_buy_quote": 11787174.138084 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 3017.04, "high": 3048.77, "low": 3016.51, "close": 3045.84, "volume": 4532.7082, "close_time": 1763603999999, "quote_volume": 13748713.169326, "trades": 25565, "taker_buy_base": 2091.2048, "taker_buy_quote": 6344346.276249 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 3045.81, "high": 3056.52, "low": 3028.11, "close": 3041.75, "volume": 4660.2511, "close_time": 1763607599999, "quote_volume": 14165982.360376, "trades": 25373, "taker_buy_base": 2178.6509, "taker_buy_quote": 6625705.151691 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 3042.0, "high": 3051.32, "low": 3035.0, "close": 3037.22, "volume": 2568.1539, "close_time": 1763611199999, "quote_volume": 7813548.75302, "trades": 18774, "taker_buy_base": 1197.4416, "taker_buy_quote": 3643259.284676 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 3037.23, "high": 3053.52, "low": 3015.33, "close": 3052.23, "volume": 5085.4307, "close_time": 1763614799999, "quote_volume": 15404965.594787, "trades": 23205, "taker_buy_base": 2290.0143, "taker_buy_quote": 6940551.342961 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 3052.23, "high": 3061.89, "low": 3030.97, "close": 3033.56, "volume": 3743.5092, "close_time": 1763618399999, "quote_volume": 11396875.912026, "trades": 16546, "taker_buy_base": 1628.3729, "taker_buy_quote": 4959630.964297 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 3033.56, "high": 3040.76, "low": 3005.1, "close": 3018.72, "volume": 4243.0843, "close_time": 1763621999999, "quote_volume": 12818610.513413, "trades": 20074, "taker_buy_base": 1914.2992, "taker_buy_quote": 5785953.547007 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 3018.72, "high": 3042.16, "low": 3013.23, "close": 3037.24, "volume": 4309.4759, "close_time": 1763625599999, "quote_volume": 13051724.746709, "trades": 25629, "taker_buy_base": 1914.565, "taker_buy_quote": 5798724.027052 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 3037.25, "high": 3042.65, "low": 3020.53, "close": 3028.91, "volume": 2891.4722, "close_time": 1763629199999, "quote_volume": 8765695.644945, "trades": 19907, "taker_buy_base": 1247.7919, "taker_buy_quote": 3784021.369343 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 3028.9, "high": 3031.99, "low": 2991.02, "close": 3009.2, "volume": 4204.6038, "close_time": 1763632799999, "quote_volume": 12659191.151042, "trades": 26259, "taker_buy_base": 1964.6114, "taker_buy_quote": 5914289.314302 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 3009.18, "high": 3018.52, "low": 2991.72, "close": 3013.06, "volume": 3639.5294, "close_time": 1763636399999, "quote_volume": 10937498.20427, "trades": 20518, "taker_buy_base": 1852.1832, "taker_buy_quote": 5567019.875061 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 3013.07, "high": 3024.9, "low": 2999.65, "close": 3021.36, "volume": 2526.1601, "close_time": 1763639999999, "quote_volume": 7612498.190044, "trades": 18159, "taker_buy_base": 1341.792, "taker_buy_quote": 4043900.258361 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 3021.37, "high": 3030.79, "low": 3008.23, "close": 3026.6, "volume": 2762.7944, "close_time": 1763643599999, "quote_volume": 8346160.484083, "trades": 21354, "taker_buy_base": 1476.4581, "taker_buy_quote": 4461107.392382 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 3026.51, "high": 3047.33, "low": 2994.65, "close": 2997.6, "volume": 10395.6731, "close_time": 1763647199999, "quote_volume": 31391841.785949, "trades": 36983, "taker_buy_base": 5058.5796, "taker_buy_quote": 15282813.688999 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 2997.61, "high": 3020.4, "low": 2961.62, "close": 2998.61, "volume": 15488.0304, "close_time": 1763650799999, "quote_volume": 46327331.688136, "trades": 51398, "taker_buy_base": 7551.6566, "taker_buy_quote": 22593841.007551 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 2998.74, "high": 3001.62, "low": 2950.12, "close": 2953.42, "volume": 12219.7758, "close_time": 1763654399999, "quote_volume": 36375860.193946, "trades": 40398, "taker_buy_base": 5879.6904, "taker_buy_quote": 17501864.921844 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2953.4, "high": 2958.99, "low": 2845.12, "close": 2859.6, "volume": 37719.6363, "close_time": 1763657999999, "quote_volume": 109120564.056362, "trades": 79515, "taker_buy_base": 19318.2497, "taker_buy_quote": 55894486.489218 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 2859.59, "high": 2871.27, "low": 2803.77, "close": 2831.22, "volume": 34403.0569, "close_time": 1763661599999, "quote_volume": 97170907.225565, "trades": 65073, "taker_buy_base": 15421.182, "taker_buy_quote": 43584309.050179 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 2831.22, "high": 2858.46, "low": 2803.03, "close": 2811.79, "volume": 19304.3277, "close_time": 1763665199999, "quote_volume": 54596303.348125, "trades": 38144, "taker_buy_base": 10621.8905, "taker_buy_quote": 30043169.829876 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 2811.31, "high": 2852.84, "low": 2785.24, "close": 2845.1, "volume": 17542.0115, "close_time": 1763668799999, "quote_volume": 49419406.5069, "trades": 42074, "taker_buy_base": 9951.8948, "taker_buy_quote": 28037295.400357 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2845.0, "high": 2853.63, "low": 2816.67, "close": 2832.68, "volume": 15491.8846, "close_time": 1763672399999, "quote_volume": 43915205.255362, "trades": 41676, "taker_buy_base": 8939.8472, "taker_buy_quote": 25333763.554038 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 2832.59, "high": 2894.63, "low": 2831.6, "close": 2876.8, "volume": 12444.4514, "close_time": 1763675999999, "quote_volume": 35704721.688485, "trades": 40056, "taker_buy_base": 7229.4977, "taker_buy_quote": 20733251.817606 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 2876.56, "high": 2903.0, "low": 2873.61, "close": 2883.6, "volume": 7852.0853, "close_time": 1763679599999, "quote_volume": 22714492.948556, "trades": 23538, "taker_buy_base": 3193.6915, "taker_buy_quote": 9236590.250127 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 2883.59, "high": 2888.91, "low": 2824.1, "close": 2831.61, "volume": 9977.2514, "close_time": 1763683199999, "quote_volume": 28463196.94608, "trades": 38314, "taker_buy_base": 3903.1834, "taker_buy_quote": 11130446.345595 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2831.56, "high": 2867.55, "low": 2829.96, "close": 2858.49, "volume": 5596.5789, "close_time": 1763686799999, "quote_volume": 15956738.807789, "trades": 32923, "taker_buy_base": 3067.7501, "taker_buy_quote": 8745393.455144 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 2858.5, "high": 2883.84, "low": 2848.66, "close": 2859.3, "volume": 5553.8846, "close_time": 1763690399999, "quote_volume": 15920610.626564, "trades": 33360, "taker_buy_base": 3025.7695, "taker_buy_quote": 8677592.279707 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 2859.31, "high": 2859.6, "low": 2770.27, "close": 2780.0, "volume": 16420.8597, "close_time": 1763693999999, "quote_volume": 46306165.620415, "trades": 58729, "taker_buy_base": 6794.587, "taker_buy_quote": 19159466.913259 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 2779.33, "high": 2823.44, "low": 2779.33, "close": 2806.4, "volume": 8338.2284, "close_time": 1763697599999, "quote_volume": 23383159.971226, "trades": 47486, "taker_buy_base": 3563.8089, "taker_buy_quote": 9994869.573421 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2806.2, "high": 2819.34, "low": 2779.98, "close": 2816.1, "volume": 5933.9744, "close_time": 1763701199999, "quote_volume": 16615892.774367, "trades": 30460, "taker_buy_base": 2526.5726, "taker_buy_quote": 7077759.30493 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 2816.09, "high": 2830.11, "low": 2797.04, "close": 2807.03, "volume": 6955.6744, "close_time": 1763704799999, "quote_volume": 19570620.36965, "trades": 27684, "taker_buy_base": 3622.0705, "taker_buy_quote": 10190529.285339 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 2807.04, "high": 2812.11, "low": 2777.25, "close": 2787.51, "volume": 7397.1706, "close_time": 1763708399999, "quote_volume": 20668987.100607, "trades": 32181, "taker_buy_base": 3267.2623, "taker_buy_quote": 9129402.204158 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 2787.51, "high": 2798.08, "low": 2652.0, "close": 2716.8, "volume": 47233.899, "close_time": 1763711999999, "quote_volume": 128555447.02184, "trades": 101943, "taker_buy_base": 24932.4013, "taker_buy_quote": 67771915.649742 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2716.81, "high": 2751.66, "low": 2702.95, "close": 2735.2, "volume": 19133.9414, "close_time": 1763715599999, "quote_volume": 52267646.125232, "trades": 57738, "taker_buy_base": 9206.4866, "taker_buy_quote": 25143222.720953 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 2735.2, "high": 2745.8, "low": 2677.08, "close": 2678.81, "volume": 16893.6138, "close_time": 1763719199999, "quote_volume": 45658096.457824, "trades": 62558, "taker_buy_base": 7352.6744, "taker_buy_quote": 19862564.096634 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 2678.81, "high": 2714.79, "low": 2660.11, "close": 2694.38, "volume": 22966.165, "close_time": 1763722799999, "quote_volume": 61819888.16532, "trades": 68339, "taker_buy_base": 11180.3962, "taker_buy_quote": 30096550.51036 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 2694.38, "high": 2720.47, "low": 2671.73, "close": 2685.89, "volume": 13698.6075, "close_time": 1763726399999, "quote_volume": 36918669.576951, "trades": 49439, "taker_buy_base": 4795.5631, "taker_buy_quote": 12937129.078319 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2685.9, "high": 2740.73, "low": 2620.2, "close": 2724.63, "volume": 39549.7629, "close_time": 1763729999999, "quote_volume": 106045163.145298, "trades": 89532, "taker_buy_base": 18535.8091, "taker_buy_quote": 49730308.5257 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 2724.63, "high": 2767.04, "low": 2708.33, "close": 2739.49, "volume": 18586.0576, "close_time": 1763733599999, "quote_volume": 50935518.763862, "trades": 57191, "taker_buy_base": 8476.1765, "taker_buy_quote": 23243609.170406 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 2739.02, "high": 2779.31, "low": 2716.27, "close": 2767.92, "volume": 22066.9386, "close_time": 1763737199999, "quote_volume": 60692855.324536, "trades": 60089, "taker_buy_base": 9482.5985, "taker_buy_quote": 26088366.499221 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 2768.1, "high": 2776.57, "low": 2686.13, "close": 2702.6, "volume": 24700.8929, "close_time": 1763740799999, "quote_volume": 67224927.88227, "trades": 66538, "taker_buy_base": 11919.5251, "taker_buy_quote": 32448701.182762 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2703.28, "high": 2762.0, "low": 2673.01, "close": 2760.57, "volume": 24910.2973, "close_time": 1763744399999, "quote_volume": 67472462.089693, "trades": 57391, "taker_buy_base": 13655.3341, "taker_buy_quote": 36968534.826596 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 2760.38, "high": 2804.72, "low": 2751.85, "close": 2779.0, "volume": 15405.7402, "close_time": 1763747999999, "quote_volume": 42900268.328568, "trades": 40823, "taker_buy_base": 8081.1778, "taker_buy_quote": 22503701.622163 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 2778.92, "high": 2793.05, "low": 2714.84, "close": 2777.76, "volume": 15716.5937, "close_time": 1763751599999, "quote_volume": 43290596.443905, "trades": 41416, "taker_buy_base": 7991.549, "taker_buy_quote": 22000833.103998 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 2777.56, "high": 2786.22, "low": 2738.72, "close": 2750.72, "volume": 7513.5493, "close_time": 1763755199999, "quote_volume": 20781187.172675, "trades": 27353, "taker_buy_base": 3514.6149, "taker_buy_quote": 9720116.053675 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2750.72, "high": 2754.8, "low": 2706.72, "close": 2736.37, "volume": 11499.4973, "close_time": 1763758799999, "quote_volume": 31418819.018966, "trades": 38068, "taker_buy_base": 6075.7189, "taker_buy_quote": 16602995.437309 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 2736.28, "high": 2775.27, "low": 2730.35, "close": 2765.53, "volume": 6635.4818, "close_time": 1763762399999, "quote_volume": 18293901.294796, "trades": 25359, "taker_buy_base": 3617.9866, "taker_buy_quote": 9975242.201363 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 2765.53, "high": 2772.97, "low": 2719.4, "close": 2720.58, "volume": 8653.377, "close_time": 1763765999999, "quote_volume": 23799706.366992, "trades": 21920, "taker_buy_base": 2845.9928, "taker_buy_quote": 7820035.225666 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 2720.58, "high": 2768.49, "low": 2711.77, "close": 2764.65, "volume": 5512.5203, "close_time": 1763769599999, "quote_volume": 15126782.995262, "trades": 34993, "taker_buy_base": 3033.6228, "taker_buy_quote": 8322635.159632 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2764.82, "high": 2779.47, "low": 2757.04, "close": 2764.97, "volume": 3529.4391, "close_time": 1763773199999, "quote_volume": 9769479.960116, "trades": 21474, "taker_buy_base": 1740.1115, "taker_buy_quote": 4817355.756222 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 2765.0, "high": 2783.31, "low": 2760.08, "close": 2773.49, "volume": 2001.975, "close_time": 1763776799999, "quote_volume": 5548503.313606, "trades": 16392, "taker_buy_base": 1044.8509, "taker_buy_quote": 2896214.226101 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 2773.57, "high": 2776.2, "low": 2738.18, "close": 2751.69, "volume": 2698.6726, "close_time": 1763780399999, "quote_volume": 7427252.408216, "trades": 17856, "taker_buy_base": 1156.5559, "taker_buy_quote": 3183319.829627 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 2751.7, "high": 2756.6, "low": 2741.31, "close": 2751.36, "volume": 1963.8258, "close_time": 1763783999999, "quote_volume": 5398085.424914, "trades": 18200, "taker_buy_base": 1218.3313, "taker_buy_quote": 3348675.669577 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2751.4, "high": 2753.09, "low": 2725.65, "close": 2745.9, "volume": 3522.2481, "close_time": 1763787599999, "quote_volume": 9639833.52817, "trades": 24688, "taker_buy_base": 1762.8084, "taker_buy_quote": 4825179.025802 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 2746.0, "high": 2748.49, "low": 2726.05, "close": 2743.0, "volume": 2529.554, "close_time": 1763791199999, "quote_volume": 6917696.371563, "trades": 21683, "taker_buy_base": 1423.0452, "taker_buy_quote": 3891662.594212 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 2743.09, "high": 2767.42, "low": 2731.28, "close": 2765.09, "volume": 3065.397, "close_time": 1763794799999, "quote_volume": 8442358.533481, "trades": 21981, "taker_buy_base": 1589.2394, "taker_buy_quote": 4376190.00327 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 2764.9, "high": 2769.68, "low": 2753.3, "close": 2755.0, "volume": 3130.7479, "close_time": 1763798399999, "quote_volume": 8641089.843025, "trades": 22688, "taker_buy_base": 1579.8099, "taker_buy_quote": 4360653.937821 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2755.03, "high": 2755.35, "low": 2717.51, "close": 2728.76, "volume": 9023.1205, "close_time": 1763801999999, "quote_volume": 24643833.808301, "trades": 38809, "taker_buy_base": 4899.0008, "taker_buy_quote": 13380511.98011 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 2728.76, "high": 2738.56, "low": 2720.11, "close": 2724.59, "volume": 4261.448, "close_time": 1763805599999, "quote_volume": 11631860.386353, "trades": 22526, "taker_buy_base": 1901.5987, "taker_buy_quote": 5191494.061143 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 2724.6, "high": 2730.39, "low": 2703.63, "close": 2711.89, "volume": 3699.9127, "close_time": 1763809199999, "quote_volume": 10044026.02936, "trades": 22054, "taker_buy_base": 1623.8767, "taker_buy_quote": 4408201.429209 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 2711.89, "high": 2741.76, "low": 2703.17, "close": 2733.79, "volume": 3311.2418, "close_time": 1763812799999, "quote_volume": 9041762.97961, "trades": 18879, "taker_buy_base": 1669.9815, "taker_buy_quote": 4557672.452802 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2733.84, "high": 2734.69, "low": 2710.11, "close": 2720.2, "volume": 3042.607, "close_time": 1763816399999, "quote_volume": 8272556.42286, "trades": 19472, "taker_buy_base": 1597.0108, "taker_buy_quote": 4341616.124435 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 2720.16, "high": 2733.57, "low": 2710.2, "close": 2718.5, "volume": 2270.227, "close_time": 1763819999999, "quote_volume": 6173691.157125, "trades": 20498, "taker_buy_base": 1122.116, "taker_buy_quote": 3051439.388527 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 2718.59, "high": 2753.59, "low": 2717.7, "close": 2744.99, "volume": 4703.0879, "close_time": 1763823599999, "quote_volume": 12890205.012663, "trades": 25599, "taker_buy_base": 2361.2403, "taker_buy_quote": 6472563.358143 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 2744.99, "high": 2749.87, "low": 2725.15, "close": 2738.03, "volume": 4027.5328, "close_time": 1763827199999, "quote_volume": 11023847.916943, "trades": 20659, "taker_buy_base": 2140.7226, "taker_buy_quote": 5858839.582448 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2738.04, "high": 2758.14, "low": 2734.2, "close": 2754.3, "volume": 3255.1504, "close_time": 1763830799999, "quote_volume": 8948644.275832, "trades": 20548, "taker_buy_base": 1963.389, "taker_buy_quote": 5397678.674849 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 2754.4, "high": 2757.44, "low": 2743.76, "close": 2749.08, "volume": 2124.7827, "close_time": 1763834399999, "quote_volume": 5843381.552627, "trades": 17722, "taker_buy_base": 960.8704, "taker_buy_quote": 2642371.820111 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 2749.08, "high": 2754.17, "low": 2742.09, "close": 2751.47, "volume": 1855.8957, "close_time": 1763837999999, "quote_volume": 5099552.089434, "trades": 11185, "taker_buy_base": 930.7612, "taker_buy_quote": 2558136.452965 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 2751.5, "high": 2756.45, "low": 2743.84, "close": 2749.65, "volume": 1278.2098, "close_time": 1763841599999, "quote_volume": 3514879.552516, "trades": 8972, "taker_buy_base": 690.3157, "taker_buy_quote": 1898113.437561 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2749.65, "high": 2755.99, "low": 2731.94, "close": 2740.47, "volume": 2286.8076, "close_time": 1763845199999, "quote_volume": 6272833.22231, "trades": 13087, "taker_buy_base": 878.8429, "taker_buy_quote": 2411943.694652 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 2740.33, "high": 2747.79, "low": 2735.76, "close": 2746.76, "volume": 929.7962, "close_time": 1763848799999, "quote_volume": 2550521.730631, "trades": 10391, "taker_buy_base": 440.2517, "taker_buy_quote": 1207706.394192 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 2746.8, "high": 2797.89, "low": 2740.76, "close": 2788.17, "volume": 4551.161, "close_time": 1763852399999, "quote_volume": 12604809.955575, "trades": 18644, "taker_buy_base": 2726.1289, "taker_buy_quote": 7552083.188827 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 2788.06, "high": 2792.52, "low": 2766.5, "close": 2769.07, "volume": 2842.9326, "close_time": 1763855999999, "quote_volume": 7894725.538984, "trades": 20759, "taker_buy_base": 1301.9229, "taker_buy_quote": 3615626.035501 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2769.07, "high": 2788.69, "low": 2767.05, "close": 2771.89, "volume": 2577.1734, "close_time": 1763859599999, "quote_volume": 7154856.580413, "trades": 22721, "taker_buy_base": 1428.9327, "taker_buy_quote": 3966654.068331 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 2772.0, "high": 2814.84, "low": 2770.58, "close": 2807.46, "volume": 4587.2591, "close_time": 1763863199999, "quote_volume": 12831024.821607, "trades": 28244, "taker_buy_base": 2903.5213, "taker_buy_quote": 8123466.353206 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 2807.46, "high": 2833.15, "low": 2803.24, "close": 2820.14, "volume": 5769.7221, "close_time": 1763866799999, "quote_volume": 16264386.85313, "trades": 34531, "taker_buy_base": 3293.4107, "taker_buy_quote": 9283173.224894 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 2820.11, "high": 2824.15, "low": 2808.28, "close": 2823.5, "volume": 2109.7276, "close_time": 1763870399999, "quote_volume": 5941688.347203, "trades": 19518, "taker_buy_base": 1165.7197, "taker_buy_quote": 3283495.143283 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2823.79, "high": 2851.6, "low": 2818.75, "close": 2826.9, "volume": 7300.9387, "close_time": 1763873999999, "quote_volume": 20685801.153738, "trades": 27983, "taker_buy_base": 4323.7271, "taker_buy_quote": 12254569.996729 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 2826.91, "high": 2830.32, "low": 2812.15, "close": 2824.45, "volume": 2863.4396, "close_time": 1763877599999, "quote_volume": 8079383.123198, "trades": 16924, "taker_buy_base": 1333.4738, "taker_buy_quote": 3762741.059663 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 2824.45, "high": 2831.82, "low": 2803.79, "close": 2809.29, "volume": 2962.604, "close_time": 1763881199999, "quote_volume": 8344109.166986, "trades": 15887, "taker_buy_base": 1353.2581, "taker_buy_quote": 3813232.557092 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 2809.29, "high": 2811.48, "low": 2776.18, "close": 2792.8, "volume": 4970.2793, "close_time": 1763884799999, "quote_volume": 13870537.123751, "trades": 24132, "taker_buy_base": 2001.1024, "taker_buy_quote": 5583488.78857 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2792.76, "high": 2814.99, "low": 2792.61, "close": 2810.55, "volume": 2337.6263, "close_time": 1763888399999, "quote_volume": 6557111.021699, "trades": 17628, "taker_buy_base": 1274.8935, "taker_buy_quote": 3575809.477243 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 2810.55, "high": 2823.38, "low": 2805.23, "close": 2815.8, "volume": 1960.3881, "close_time": 1763891999999, "quote_volume": 5513964.631059, "trades": 16301, "taker_buy_base": 1131.5136, "taker_buy_quote": 3182823.976495 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 2815.75, "high": 2815.99, "low": 2802.15, "close": 2807.88, "volume": 1869.3934, "close_time": 1763895599999, "quote_volume": 5248303.237519, "trades": 12976, "taker_buy_base": 856.6805, "taker_buy_quote": 2405384.250827 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 2807.88, "high": 2819.57, "low": 2802.81, "close": 2814.7, "volume": 2206.4415, "close_time": 1763899199999, "quote_volume": 6203333.110826, "trades": 15174, "taker_buy_base": 972.0778, "taker_buy_quote": 2733070.117029 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2814.75, "high": 2845.55, "low": 2812.91, "close": 2834.35, "volume": 5180.58, "close_time": 1763902799999, "quote_volume": 14684271.389707, "trades": 23495, "taker_buy_base": 2615.415, "taker_buy_quote": 7413974.660934 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 2834.35, "high": 2844.71, "low": 2821.57, "close": 2843.5, "volume": 2895.9234, "close_time": 1763906399999, "quote_volume": 8207226.899793, "trades": 17674, "taker_buy_base": 1351.5121, "taker_buy_quote": 3830353.98797 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 2843.49, "high": 2857.68, "low": 2811.79, "close": 2814.13, "volume": 4675.6441, "close_time": 1763909999999, "quote_volume": 13246958.957556, "trades": 25566, "taker_buy_base": 1835.9556, "taker_buy_quote": 5202835.366883 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 2814.13, "high": 2839.83, "low": 2809.4, "close": 2835.86, "volume": 3329.2235, "close_time": 1763913599999, "quote_volume": 9406490.060103, "trades": 18867, "taker_buy_base": 1659.1738, "taker_buy_quote": 4688225.350235 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2835.72, "high": 2846.24, "low": 2797.51, "close": 2799.49, "volume": 6545.7815, "close_time": 1763917199999, "quote_volume": 18497628.10396, "trades": 23392, "taker_buy_base": 1927.1666, "taker_buy_quote": 5444620.464286 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 2799.49, "high": 2808.07, "low": 2786.29, "close": 2792.25, "volume": 6043.9044, "close_time": 1763920799999, "quote_volume": 16897331.143106, "trades": 27443, "taker_buy_base": 3093.6292, "taker_buy_quote": 8649041.500243 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 2792.25, "high": 2817.06, "low": 2792.25, "close": 2808.29, "volume": 2883.3359, "close_time": 1763924399999, "quote_volume": 8088939.221901, "trades": 17680, "taker_buy_base": 1468.5517, "taker_buy_quote": 4120218.175552 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 2808.3, "high": 2837.39, "low": 2806.66, "close": 2822.19, "volume": 3945.2364, "close_time": 1763927999999, "quote_volume": 11144136.69046, "trades": 20822, "taker_buy_base": 2019.6946, "taker_buy_quote": 5704605.49221 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2822.2, "high": 2835.27, "low": 2820.85, "close": 2828.1, "volume": 2481.5074, "close_time": 1763931599999, "quote_volume": 7019571.693574, "trades": 16882, "taker_buy_base": 1292.0088, "taker_buy_quote": 3655244.599448 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 2828.2, "high": 2844.71, "low": 2816.5, "close": 2841.16, "volume": 3441.5347, "close_time": 1763935199999, "quote_volume": 9740195.912461, "trades": 20692, "taker_buy_base": 1583.0104, "taker_buy_quote": 4481906.256071 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 2841.16, "high": 2844.37, "low": 2824.01, "close": 2838.6, "volume": 2277.4322, "close_time": 1763938799999, "quote_volume": 6451263.795474, "trades": 16830, "taker_buy_base": 1131.58, "taker_buy_quote": 3205886.301 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 2838.64, "high": 2843.95, "low": 2794.71, "close": 2801.84, "volume": 5253.8182, "close_time": 1763942399999, "quote_volume": 14765389.987307, "trades": 29342, "taker_buy_base": 2203.7263, "taker_buy_quote": 6190929.087829 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2801.7, "high": 2802.92, "low": 2762.72, "close": 2787.8, "volume": 6183.3448, "close_time": 1763945999999, "quote_volume": 17211273.002164, "trades": 36023, "taker_buy_base": 2833.2648, "taker_buy_quote": 7886183.750028 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 2787.8, "high": 2806.94, "low": 2777.81, "close": 2805.75, "volume": 3935.4574, "close_time": 1763949599999, "quote_volume": 10978049.346363, "trades": 32783, "taker_buy_base": 1992.8894, "taker_buy_quote": 5559110.06329 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 2805.71, "high": 2867.04, "low": 2803.61, "close": 2839.91, "volume": 7333.7193, "close_time": 1763953199999, "quote_volume": 20846123.836252, "trades": 38963, "taker_buy_base": 4258.231, "taker_buy_quote": 12098988.834172 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 2839.9, "high": 2866.11, "low": 2834.27, "close": 2855.87, "volume": 3944.2441, "close_time": 1763956799999, "quote_volume": 11244827.227623, "trades": 26329, "taker_buy_base": 2302.9575, "taker_buy_quote": 6565760.693912 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2855.86, "high": 2870.73, "low": 2802.38, "close": 2824.17, "volume": 5536.8929, "close_time": 1763960399999, "quote_volume": 15675445.015664, "trades": 31394, "taker_buy_base": 2583.1224, "taker_buy_quote": 7312464.757433 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 2824.14, "high": 2885.06, "low": 2822.06, "close": 2866.28, "volume": 6184.0933, "close_time": 1763963999999, "quote_volume": 17723954.936064, "trades": 33153, "taker_buy_base": 3072.6222, "taker_buy_quote": 8801004.750678 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 2866.35, "high": 2868.0, "low": 2828.16, "close": 2838.56, "volume": 4314.8157, "close_time": 1763967599999, "quote_volume": 12261210.386956, "trades": 25621, "taker_buy_base": 1580.2173, "taker_buy_quote": 4490849.494281 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 2838.42, "high": 2844.63, "low": 2822.95, "close": 2829.25, "volume": 5780.5726, "close_time": 1763971199999, "quote_volume": 16391787.902391, "trades": 24394, "taker_buy_base": 3716.4324, "taker_buy_quote": 10542751.81488 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2829.34, "high": 2843.61, "low": 2820.14, "close": 2838.07, "volume": 5445.4524, "close_time": 1763974799999, "quote_volume": 15399642.887481, "trades": 28129, "taker_buy_base": 3127.4022, "taker_buy_quote": 8845734.550198 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 2837.86, "high": 2837.86, "low": 2787.06, "close": 2796.9, "volume": 7526.7408, "close_time": 1763978399999, "quote_volume": 21120185.654933, "trades": 31600, "taker_buy_base": 3437.173, "taker_buy_quote": 9645094.420469 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 2796.91, "high": 2806.56, "low": 2792.8, "close": 2798.21, "volume": 2718.7953, "close_time": 1763981999999, "quote_volume": 7611020.43265, "trades": 18340, "taker_buy_base": 1288.7424, "taker_buy_quote": 3607898.903254 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 2798.37, "high": 2807.95, "low": 2788.88, "close": 2802.4, "volume": 2414.9523, "close_time": 1763985599999, "quote_volume": 6760977.032346, "trades": 17846, "taker_buy_base": 1168.1693, "taker_buy_quote": 3270294.557249 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2802.39, "high": 2811.11, "low": 2794.22, "close": 2802.87, "volume": 3078.3524, "close_time": 1763989199999, "quote_volume": 8622434.672756, "trades": 17960, "taker_buy_base": 1365.6402, "taker_buy_quote": 3825421.024186 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 2802.87, "high": 2828.45, "low": 2801.41, "close": 2814.6, "volume": 5063.1079, "close_time": 1763992799999, "quote_volume": 14272699.021704, "trades": 21537, "taker_buy_base": 3016.6489, "taker_buy_quote": 8503223.439436 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 2814.6, "high": 2847.89, "low": 2784.01, "close": 2831.29, "volume": 14917.7849, "close_time": 1763996399999, "quote_volume": 41988027.005099, "trades": 50044, "taker_buy_base": 7181.5561, "taker_buy_quote": 20208018.56306 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 2831.41, "high": 2859.27, "low": 2811.52, "close": 2845.53, "volume": 11460.304, "close_time": 1763999999999, "quote_volume": 32491632.369072, "trades": 46244, "taker_buy_base": 5727.8108, "taker_buy_quote": 16237937.267497 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2845.5, "high": 2874.24, "low": 2842.1, "close": 2858.21, "volume": 8171.0258, "close_time": 1764003599999, "quote_volume": 23333235.283455, "trades": 33691, "taker_buy_base": 3616.531, "taker_buy_quote": 10329308.713919 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 2858.16, "high": 2944.38, "low": 2855.61, "close": 2939.72, "volume": 15396.6973, "close_time": 1764007199999, "quote_volume": 44754720.901254, "trades": 45598, "taker_buy_base": 8064.5888, "taker_buy_quote": 23437517.871827 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 2939.72, "high": 2963.63, "low": 2928.69, "close": 2957.37, "volume": 25149.1863, "close_time": 1764010799999, "quote_volume": 74087850.775892, "trades": 42185, "taker_buy_base": 17764.0444, "taker_buy_quote": 52331119.814636 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 2957.36, "high": 2980.11, "low": 2953.61, "close": 2958.8, "volume": 7519.8817, "close_time": 1764014399999, "quote_volume": 22317249.143148, "trades": 25258, "taker_buy_base": 3796.4505, "taker_buy_quote": 11268585.828319 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2958.78, "high": 2986.4, "low": 2951.4, "close": 2973.0, "volume": 7982.9533, "close_time": 1764017999999, "quote_volume": 23745267.204227, "trades": 23875, "taker_buy_base": 3846.7957, "taker_buy_quote": 11441187.968985 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 2973.0, "high": 2974.13, "low": 2947.8, "close": 2959.33, "volume": 6247.1576, "close_time": 1764021599999, "quote_volume": 18512395.086057, "trades": 17625, "taker_buy_base": 2731.0507, "taker_buy_quote": 8092813.795289 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 2959.1, "high": 2980.53, "low": 2952.0, "close": 2960.4, "volume": 2759.0165, "close_time": 1764025199999, "quote_volume": 8179598.376607, "trades": 12508, "taker_buy_base": 1349.1841, "taker_buy_quote": 4000301.057088 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 2960.59, "high": 2968.48, "low": 2951.97, "close": 2953.29, "volume": 2687.7532, "close_time": 1764028799999, "quote_volume": 7954845.462918, "trades": 15529, "taker_buy_base": 1373.7996, "taker_buy_quote": 4066968.402815 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2953.29, "high": 2953.29, "low": 2931.61, "close": 2942.92, "volume": 3507.7496, "close_time": 1764032399999, "quote_volume": 10320501.534149, "trades": 25286, "taker_buy_base": 1639.8024, "taker_buy_quote": 4825654.965233 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 2942.93, "high": 2947.79, "low": 2917.63, "close": 2918.95, "volume": 2890.1798, "close_time": 1764035999999, "quote_volume": 8482941.04327, "trades": 20870, "taker_buy_base": 1248.7874, "taker_buy_quote": 3668131.389738 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 2918.95, "high": 2934.37, "low": 2908.69, "close": 2930.7, "volume": 3816.8197, "close_time": 1764039599999, "quote_volume": 11143487.871046, "trades": 22296, "taker_buy_base": 1482.9545, "taker_buy_quote": 4330884.792934 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 2930.79, "high": 2936.35, "low": 2904.11, "close": 2911.71, "volume": 2848.695, "close_time": 1764043199999, "quote_volume": 8315045.38529, "trades": 17706, "taker_buy_base": 1238.2978, "taker_buy_quote": 3614359.380376 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2911.7, "high": 2942.55, "low": 2909.57, "close": 2937.36, "volume": 3567.5876, "close_time": 1764046799999, "quote_volume": 10451586.421673, "trades": 18785, "taker_buy_base": 1782.7148, "taker_buy_quote": 5221202.291677 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 2937.36, "high": 2938.19, "low": 2918.38, "close": 2928.39, "volume": 2522.9632, "close_time": 1764050399999, "quote_volume": 7392150.710803, "trades": 16381, "taker_buy_base": 1003.932, "taker_buy_quote": 2941549.990455 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 2928.39, "high": 2928.6, "low": 2912.6, "close": 2922.31, "volume": 2904.7194, "close_time": 1764053999999, "quote_volume": 8483926.902389, "trades": 17148, "taker_buy_base": 1315.9583, "taker_buy_quote": 3842892.100628 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 2922.4, "high": 2925.55, "low": 2901.43, "close": 2902.77, "volume": 3694.1101, "close_time": 1764057599999, "quote_volume": 10755457.030471, "trades": 21534, "taker_buy_base": 1520.5993, "taker_buy_quote": 4428252.002075 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2902.85, "high": 2909.19, "low": 2869.45, "close": 2871.85, "volume": 6390.052, "close_time": 1764061199999, "quote_volume": 18486875.706499, "trades": 33051, "taker_buy_base": 2812.8953, "taker_buy_quote": 8144294.439558 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 2871.66, "high": 2893.0, "low": 2865.12, "close": 2892.1, "volume": 4494.5546, "close_time": 1764064799999, "quote_volume": 12929203.715633, "trades": 24792, "taker_buy_base": 2137.4485, "taker_buy_quote": 6149552.080702 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 2892.1, "high": 2899.99, "low": 2880.13, "close": 2898.51, "volume": 2735.7273, "close_time": 1764068399999, "quote_volume": 7909973.546526, "trades": 17824, "taker_buy_base": 1454.3973, "taker_buy_quote": 4205539.609993 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 2898.31, "high": 2899.5, "low": 2888.41, "close": 2891.08, "volume": 1667.3053, "close_time": 1764071999999, "quote_volume": 4825577.721961, "trades": 12494, "taker_buy_base": 707.0147, "taker_buy_quote": 2046495.953236 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2891.09, "high": 2933.41, "low": 2889.96, "close": 2927.24, "volume": 6901.4569, "close_time": 1764075599999, "quote_volume": 20136150.373962, "trades": 33331, "taker_buy_base": 3910.2872, "taker_buy_quote": 11408093.206533 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 2927.24, "high": 2934.26, "low": 2898.41, "close": 2907.36, "volume": 15141.4323, "close_time": 1764079199999, "quote_volume": 44118226.54053, "trades": 38833, "taker_buy_base": 3975.1515, "taker_buy_quote": 11590377.236296 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 2907.36, "high": 2921.9, "low": 2857.0, "close": 2880.8, "volume": 13369.8649, "close_time": 1764082799999, "quote_volume": 38670940.924459, "trades": 57153, "taker_buy_base": 6602.8772, "taker_buy_quote": 19103473.676161 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 2880.76, "high": 2914.95, "low": 2856.2, "close": 2894.88, "volume": 9686.6321, "close_time": 1764086399999, "quote_volume": 27943278.33179, "trades": 41009, "taker_buy_base": 5172.7826, "taker_buy_quote": 14927802.160393 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2894.99, "high": 2937.53, "low": 2886.63, "close": 2928.28, "volume": 5612.7046, "close_time": 1764089999999, "quote_volume": 16371316.980429, "trades": 26450, "taker_buy_base": 2851.5479, "taker_buy_quote": 8316523.940008 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 2928.28, "high": 2951.51, "low": 2919.36, "close": 2935.84, "volume": 5775.9889, "close_time": 1764093599999, "quote_volume": 16974775.646184, "trades": 22142, "taker_buy_base": 2298.3734, "taker_buy_quote": 6754164.539226 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 2935.57, "high": 2957.96, "low": 2921.85, "close": 2923.3, "volume": 12948.8081, "close_time": 1764097199999, "quote_volume": 37992108.505163, "trades": 22957, "taker_buy_base": 8571.4789, "taker_buy_quote": 25136381.222739 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 2923.3, "high": 2927.61, "low": 2871.46, "close": 2922.31, "volume": 9580.8592, "close_time": 1764100799999, "quote_volume": 27747854.49443, "trades": 34361, "taker_buy_base": 4652.8977, "taker_buy_quote": 13468571.769782 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2922.07, "high": 2942.56, "low": 2915.87, "close": 2928.31, "volume": 4092.4467, "close_time": 1764104399999, "quote_volume": 11993274.876421, "trades": 22870, "taker_buy_base": 2344.5074, "taker_buy_quote": 6869784.647488 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 2928.44, "high": 2945.7, "low": 2922.49, "close": 2930.99, "volume": 3024.2343, "close_time": 1764107999999, "quote_volume": 8867847.285087, "trades": 15980, "taker_buy_base": 1489.8224, "taker_buy_quote": 4367367.670425 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 2930.41, "high": 2977.04, "low": 2906.67, "close": 2969.8, "volume": 5979.0907, "close_time": 1764111599999, "quote_volume": 17567131.171968, "trades": 25936, "taker_buy_base": 3727.6393, "taker_buy_quote": 10964553.49121 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 2969.8, "high": 2980.0, "low": 2951.32, "close": 2959.2, "volume": 4291.1403, "close_time": 1764115199999, "quote_volume": 12729795.025517, "trades": 19904, "taker_buy_base": 2067.3608, "taker_buy_quote": 6135257.661231 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2959.16, "high": 2971.66, "low": 2949.14, "close": 2953.75, "volume": 3002.243, "close_time": 1764118799999, "quote_volume": 8878784.283197, "trades": 17621, "taker_buy_base": 1556.8581, "taker_buy_quote": 4603852.819934 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 2953.75, "high": 2983.44, "low": 2944.34, "close": 2969.84, "volume": 4298.5811, "close_time": 1764122399999, "quote_volume": 12724800.209214, "trades": 21619, "taker_buy_base": 2431.0044, "taker_buy_quote": 7194305.650403 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 2969.84, "high": 2976.11, "low": 2955.85, "close": 2956.44, "volume": 1697.6976, "close_time": 1764125999999, "quote_volume": 5033786.763511, "trades": 12322, "taker_buy_base": 755.405, "taker_buy_quote": 2240453.707006 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 2956.32, "high": 2964.52, "low": 2920.32, "close": 2926.56, "volume": 4130.268, "close_time": 1764129599999, "quote_volume": 12135096.703505, "trades": 18141, "taker_buy_base": 1720.5353, "taker_buy_quote": 5057183.033144 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2926.56, "high": 2939.23, "low": 2920.24, "close": 2930.36, "volume": 2890.8228, "close_time": 1764133199999, "quote_volume": 8473176.111793, "trades": 12102, "taker_buy_base": 1423.9749, "taker_buy_quote": 4173730.827287 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 2930.35, "high": 2952.34, "low": 2929.69, "close": 2943.95, "volume": 2584.1788, "close_time": 1764136799999, "quote_volume": 7601476.085624, "trades": 13797, "taker_buy_base": 1478.3101, "taker_buy_quote": 4348772.339599 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 2943.95, "high": 2954.13, "low": 2932.45, "close": 2945.9, "volume": 2716.3701, "close_time": 1764140399999, "quote_volume": 7993862.638573, "trades": 13717, "taker_buy_base": 1080.1214, "taker_buy_quote": 3179119.822154 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 2945.9, "high": 2949.35, "low": 2934.74, "close": 2944.2, "volume": 1920.9661, "close_time": 1764143999999, "quote_volume": 5651859.499882, "trades": 11470, "taker_buy_base": 684.3502, "taker_buy_quote": 2013379.45113 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2944.31, "high": 2948.33, "low": 2911.6, "close": 2912.77, "volume": 3073.4603, "close_time": 1764147599999, "quote_volume": 8992731.913499, "trades": 14120, "taker_buy_base": 1203.5013, "taker_buy_quote": 3521445.924847 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 2912.77, "high": 2917.43, "low": 2902.0, "close": 2906.55, "volume": 3744.0033, "close_time": 1764151199999, "quote_volume": 10892728.509906, "trades": 18034, "taker_buy_base": 1654.4319, "taker_buy_quote": 4813804.20639 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 2907.02, "high": 2917.76, "low": 2905.35, "close": 2913.7, "volume": 2911.9616, "close_time": 1764154799999, "quote_volume": 8478733.999176, "trades": 17169, "taker_buy_base": 1453.6084, "taker_buy_quote": 4232857.737133 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 2913.71, "high": 2917.59, "low": 2907.07, "close": 2913.79, "volume": 2350.4446, "close_time": 1764158399999, "quote_volume": 6845147.629247, "trades": 15168, "taker_buy_base": 1189.5854, "taker_buy_quote": 3464722.716642 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2913.75, "high": 2917.74, "low": 2888.23, "close": 2901.25, "volume": 5621.8453, "close_time": 1764161999999, "quote_volume": 16295570.554468, "trades": 23870, "taker_buy_base": 2236.9867, "taker_buy_quote": 6484893.106935 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 2901.2, "high": 2936.13, "low": 2899.31, "close": 2933.96, "volume": 5362.689, "close_time": 1764165599999, "quote_volume": 15651279.727917, "trades": 20291, "taker_buy_base": 3248.8811, "taker_buy_quote": 9483447.717011 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 2933.96, "high": 2947.2, "low": 2904.66, "close": 2910.59, "volume": 8319.6425, "close_time": 1764169199999, "quote_volume": 24375648.090714, "trades": 36744, "taker_buy_base": 4128.272, "taker_buy_quote": 12098272.824109 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 2910.58, "high": 2939.81, "low": 2907.13, "close": 2927.36, "volume": 6420.0123, "close_time": 1764172799999, "quote_volume": 18772980.08085, "trades": 37203, "taker_buy_base": 3328.7373, "taker_buy_quote": 9733997.404518 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2927.37, "high": 2959.5, "low": 2926.01, "close": 2946.22, "volume": 7401.6772, "close_time": 1764176399999, "quote_volume": 21802604.689777, "trades": 35636, "taker_buy_base": 4005.2895, "taker_buy_quote": 11796457.812078 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 2946.06, "high": 3033.33, "low": 2939.01, "close": 3027.15, "volume": 12350.5271, "close_time": 1764179999999, "quote_volume": 37018164.203888, "trades": 47632, "taker_buy_base": 6925.428, "taker_buy_quote": 20748147.370457 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 3027.16, "high": 3045.46, "low": 3013.85, "close": 3034.42, "volume": 11359.3217, "close_time": 1764183599999, "quote_volume": 34444038.319193, "trades": 40503, "taker_buy_base": 5497.6437, "taker_buy_quote": 16667516.01907 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 3034.41, "high": 3038.63, "low": 3017.99, "close": 3032.79, "volume": 4591.4543, "close_time": 1764187199999, "quote_volume": 13908674.596043, "trades": 26860, "taker_buy_base": 1860.0343, "taker_buy_quote": 5634647.571992 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 3032.79, "high": 3032.79, "low": 3008.09, "close": 3025.02, "volume": 5068.6077, "close_time": 1764190799999, "quote_volume": 15297342.960948, "trades": 22112, "taker_buy_base": 2474.2502, "taker_buy_quote": 7463170.619899 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 3025.48, "high": 3036.35, "low": 3015.96, "close": 3022.24, "volume": 2787.0873, "close_time": 1764194399999, "quote_volume": 8434863.413224, "trades": 17464, "taker_buy_base": 1195.2658, "taker_buy_quote": 3616870.105848 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 3021.97, "high": 3033.97, "low": 3018.61, "close": 3028.11, "volume": 1968.4302, "close_time": 1764197999999, "quote_volume": 5954528.404064, "trades": 10255, "taker_buy_base": 955.9107, "taker_buy_quote": 2891803.991697 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 3028.1, "high": 3033.84, "low": 3017.67, "close": 3026.96, "volume": 1765.98, "close_time": 1764201599999, "quote_volume": 5343216.55487, "trades": 11885, "taker_buy_base": 895.7606, "taker_buy_quote": 2710473.620404 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 3026.88, "high": 3048.0, "low": 3006.0, "close": 3035.65, "volume": 4594.8586, "close_time": 1764205199999, "quote_volume": 13907316.202242, "trades": 22361, "taker_buy_base": 2433.4178, "taker_buy_quote": 7372113.951768 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 3035.69, "high": 3057.3, "low": 3027.47, "close": 3052.79, "volume": 4616.1446, "close_time": 1764208799999, "quote_volume": 14043922.316151, "trades": 18792, "taker_buy_base": 2463.2173, "taker_buy_quote": 7497299.185187 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 3052.56, "high": 3072.95, "low": 3037.04, "close": 3037.8, "volume": 5907.0805, "close_time": 1764212399999, "quote_volume": 18049637.931121, "trades": 21270, "taker_buy_base": 2687.6121, "taker_buy_quote": 8216057.984884 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 3037.68, "high": 3052.27, "low": 3030.29, "close": 3033.65, "volume": 2541.5826, "close_time": 1764215999999, "quote_volume": 7725077.77475, "trades": 12004, "taker_buy_base": 1110.2703, "taker_buy_quote": 3375388.656863 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 3033.64, "high": 3054.65, "low": 3031.92, "close": 3041.53, "volume": 1905.2543, "close_time": 1764219599999, "quote_volume": 5798127.103043, "trades": 9362, "taker_buy_base": 1004.0192, "taker_buy_quote": 3055538.046467 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 3041.52, "high": 3045.99, "low": 3017.49, "close": 3023.62, "volume": 3129.4561, "close_time": 1764223199999, "quote_volume": 9481072.106664, "trades": 17336, "taker_buy_base": 1255.4384, "taker_buy_quote": 3804643.229768 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 3023.61, "high": 3034.9, "low": 3023.16, "close": 3028.6, "volume": 1727.3297, "close_time": 1764226799999, "quote_volume": 5232322.249934, "trades": 14264, "taker_buy_base": 736.6303, "taker_buy_quote": 2231665.174644 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 3028.6, "high": 3036.84, "low": 3026.33, "close": 3033.89, "volume": 1982.8208, "close_time": 1764230399999, "quote_volume": 6011127.806105, "trades": 14706, "taker_buy_base": 1096.5896, "taker_buy_quote": 3324540.966073 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 3033.9, "high": 3036.04, "low": 3018.29, "close": 3028.61, "volume": 3864.0644, "close_time": 1764233999999, "quote_volume": 11693669.489128, "trades": 17304, "taker_buy_base": 995.0791, "taker_buy_quote": 3010082.724175 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 3028.67, "high": 3045.32, "low": 3025.89, "close": 3028.22, "volume": 3185.6099, "close_time": 1764237599999, "quote_volume": 9667080.04901, "trades": 17913, "taker_buy_base": 1543.3857, "taker_buy_quote": 4683191.37829 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 3028.22, "high": 3036.45, "low": 3022.01, "close": 3034.83, "volume": 1975.3804, "close_time": 1764241199999, "quote_volume": 5985736.17012, "trades": 13826, "taker_buy_base": 922.8117, "taker_buy_quote": 2796808.432654 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 3034.83, "high": 3036.39, "low": 3023.69, "close": 3028.55, "volume": 1152.661, "close_time": 1764244799999, "quote_volume": 3492492.342829, "trades": 8761, "taker_buy_base": 477.2089, "taker_buy_quote": 1445737.81473 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 3028.55, "high": 3030.66, "low": 2988.36, "close": 2991.42, "volume": 7663.8453, "close_time": 1764248399999, "quote_volume": 23042993.234648, "trades": 24897, "taker_buy_base": 4143.3567, "taker_buy_quote": 12454981.883378 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 2991.43, "high": 3002.48, "low": 2988.49, "close": 2995.8, "volume": 4934.075, "close_time": 1764251999999, "quote_volume": 14781503.75409, "trades": 20079, "taker_buy_base": 2735.741, "taker_buy_quote": 8196482.158646 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 2995.67, "high": 2999.9, "low": 2985.83, "close": 2996.68, "volume": 3262.9079, "close_time": 1764255599999, "quote_volume": 9768140.301075, "trades": 14554, "taker_buy_base": 1773.0617, "taker_buy_quote": 5309371.105885 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 2996.85, "high": 3014.84, "low": 2990.64, "close": 3011.26, "volume": 3476.942, "close_time": 1764259199999, "quote_volume": 10442607.793098, "trades": 16499, "taker_buy_base": 1945.7792, "taker_buy_quote": 5844377.290623 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 3011.25, "high": 3027.47, "low": 3004.8, "close": 3021.4, "volume": 3694.4605, "close_time": 1764262799999, "quote_volume": 11152400.171543, "trades": 17567, "taker_buy_base": 2184.0241, "taker_buy_quote": 6593218.368044 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 3021.3, "high": 3024.82, "low": 3013.15, "close": 3020.42, "volume": 2032.7775, "close_time": 1764266399999, "quote_volume": 6137012.59277, "trades": 13232, "taker_buy_base": 681.4602, "taker_buy_quote": 2057660.223558 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 3020.2, "high": 3039.72, "low": 3016.21, "close": 3037.99, "volume": 2734.1076, "close_time": 1764269999999, "quote_volume": 8282036.861642, "trades": 14070, "taker_buy_base": 1655.9834, "taker_buy_quote": 5017765.784495 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 3037.99, "high": 3037.99, "low": 3027.14, "close": 3032.1, "volume": 1676.3768, "close_time": 1764273599999, "quote_volume": 5083009.201377, "trades": 10244, "taker_buy_base": 835.6768, "taker_buy_quote": 2533791.408605 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 3032.1, "high": 3045.0, "low": 3030.13, "close": 3039.01, "volume": 2134.5111, "close_time": 1764277199999, "quote_volume": 6484690.241915, "trades": 10226, "taker_buy_base": 1131.9145, "taker_buy_quote": 3438451.927277 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 3039.33, "high": 3044.25, "low": 3030.4, "close": 3033.26, "volume": 1887.207, "close_time": 1764280799999, "quote_volume": 5731899.084577, "trades": 10443, "taker_buy_base": 808.203, "taker_buy_quote": 2454983.106913 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 3032.96, "high": 3035.03, "low": 3004.2, "close": 3011.5, "volume": 2010.4689, "close_time": 1764284399999, "quote_volume": 6074299.36361, "trades": 11106, "taker_buy_base": 710.3496, "taker_buy_quote": 2146709.229376 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 3011.5, "high": 3023.79, "low": 3008.1, "close": 3015.56, "volume": 2035.9342, "close_time": 1764287999999, "quote_volume": 6138532.617798, "trades": 13971, "taker_buy_base": 903.4958, "taker_buy_quote": 2724114.875439 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 3015.56, "high": 3024.19, "low": 3009.41, "close": 3015.1, "volume": 1594.2001, "close_time": 1764291599999, "quote_volume": 4806237.911405, "trades": 12295, "taker_buy_base": 628.3937, "taker_buy_quote": 1894851.974874 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 3015.11, "high": 3016.76, "low": 2994.21, "close": 2998.68, "volume": 3205.5562, "close_time": 1764295199999, "quote_volume": 9624555.107855, "trades": 19227, "taker_buy_base": 1101.9689, "taker_buy_quote": 3307385.925487 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 2998.69, "high": 3015.59, "low": 2996.43, "close": 3012.7, "volume": 2409.082, "close_time": 1764298799999, "quote_volume": 7237016.717205, "trades": 16395, "taker_buy_base": 1199.6366, "taker_buy_quote": 3604118.511274 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 3012.7, "high": 3015.4, "low": 3002.5, "close": 3008.67, "volume": 1726.6619, "close_time": 1764302399999, "quote_volume": 5195060.669758, "trades": 9988, "taker_buy_base": 680.8812, "taker_buy_quote": 2048395.760741 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 3008.66, "high": 3019.99, "low": 3005.9, "close": 3017.7, "volume": 1271.6887, "close_time": 1764305999999, "quote_volume": 3832501.817117, "trades": 7792, "taker_buy_base": 674.0667, "taker_buy_quote": 2030900.94856 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 3017.7, "high": 3029.29, "low": 3015.22, "close": 3024.29, "volume": 2031.3729, "close_time": 1764309599999, "quote_volume": 6142614.353756, "trades": 10927, "taker_buy_base": 896.739, "taker_buy_quote": 2711393.428568 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 3024.4, "high": 3024.4, "low": 3003.29, "close": 3010.04, "volume": 1942.6876, "close_time": 1764313199999, "quote_volume": 5856069.162403, "trades": 10131, "taker_buy_base": 678.5431, "taker_buy_quote": 2045527.411383 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 3010.04, "high": 3023.29, "low": 3001.0, "close": 3002.05, "volume": 2659.695, "close_time": 1764316799999, "quote_volume": 8011814.026495, "trades": 13043, "taker_buy_base": 1074.5568, "taker_buy_quote": 3238133.1844 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 3002.0, "high": 3077.46, "low": 3001.61, "close": 3065.52, "volume": 7355.045, "close_time": 1764320399999, "quote_volume": 22404492.766495, "trades": 25539, "taker_buy_base": 3995.996, "taker_buy_quote": 12163556.442843 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 3065.4, "high": 3073.79, "low": 3048.88, "close": 3055.67, "volume": 3511.1472, "close_time": 1764323999999, "quote_volume": 10744383.987548, "trades": 17980, "taker_buy_base": 1881.2508, "taker_buy_quote": 5758685.6657 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 3055.67, "high": 3064.59, "low": 3047.58, "close": 3061.36, "volume": 1579.9817, "close_time": 1764327599999, "quote_volume": 4827275.111395, "trades": 9009, "taker_buy_base": 734.9232, "taker_buy_quote": 2245894.711237 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 3061.32, "high": 3062.8, "low": 3018.09, "close": 3034.36, "volume": 4331.6924, "close_time": 1764331199999, "quote_volume": 13142929.521921, "trades": 16879, "taker_buy_base": 1913.8676, "taker_buy_quote": 5805954.833516 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 3034.36, "high": 3046.66, "low": 3032.87, "close": 3036.76, "volume": 2542.8749, "close_time": 1764334799999, "quote_volume": 7728371.6709, "trades": 12966, "taker_buy_base": 1592.4296, "taker_buy_quote": 4839865.350216 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 3036.76, "high": 3088.18, "low": 3026.59, "close": 3074.53, "volume": 7043.497, "close_time": 1764338399999, "quote_volume": 21554387.874641, "trades": 25158, "taker_buy_base": 3538.3481, "taker_buy_quote": 10829087.798184 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 3074.54, "high": 3100.24, "low": 3052.66, "close": 3068.39, "volume": 11834.1827, "close_time": 1764341999999, "quote_volume": 36419637.311969, "trades": 31818, "taker_buy_base": 4511.2887, "taker_buy_quote": 13879249.377995 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 3068.09, "high": 3092.79, "low": 3055.63, "close": 3074.86, "volume": 6606.2437, "close_time": 1764345599999, "quote_volume": 20302722.230169, "trades": 19760, "taker_buy_base": 2931.4891, "taker_buy_quote": 9011637.613691 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 3074.77, "high": 3075.3, "low": 3021.98, "close": 3026.37, "volume": 7570.9359, "close_time": 1764349199999, "quote_volume": 23026465.008107, "trades": 24733, "taker_buy_base": 3536.7931, "taker_buy_quote": 10753911.141335 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 3026.37, "high": 3045.97, "low": 3012.07, "close": 3036.19, "volume": 6782.0362, "close_time": 1764352799999, "quote_volume": 20517641.868724, "trades": 21648, "taker_buy_base": 3100.9389, "taker_buy_quote": 9383208.349262 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 3036.15, "high": 3050.29, "low": 3025.05, "close": 3043.49, "volume": 3840.6981, "close_time": 1764356399999, "quote_volume": 11668536.201965, "trades": 14329, "taker_buy_base": 2029.4128, "taker_buy_quote": 6167155.889704 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 3043.48, "high": 3061.07, "low": 3038.4, "close": 3050.83, "volume": 3408.8925, "close_time": 1764359999999, "quote_volume": 10397874.077166, "trades": 12168, "taker_buy_base": 2357.5928, "taker_buy_quote": 7191048.769852 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 3050.83, "high": 3058.92, "low": 3036.48, "close": 3057.34, "volume": 2783.1693, "close_time": 1764363599999, "quote_volume": 8488486.482267, "trades": 11386, "taker_buy_base": 1603.1595, "taker_buy_quote": 4889676.12007 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 3057.31, "high": 3060.75, "low": 3036.91, "close": 3037.35, "volume": 1584.8993, "close_time": 1764367199999, "quote_volume": 4831956.057708, "trades": 8769, "taker_buy_base": 686.4788, "taker_buy_quote": 2092880.20277 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 3037.36, "high": 3044.47, "low": 3022.0, "close": 3040.64, "volume": 2917.2338, "close_time": 1764370799999, "quote_volume": 8849220.55676, "trades": 11591, "taker_buy_base": 1521.8384, "taker_buy_quote": 4617265.72922 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 3040.65, "high": 3047.07, "low": 3031.44, "close": 3032.19, "volume": 1572.8019, "close_time": 1764374399999, "quote_volume": 4779861.020914, "trades": 11748, "taker_buy_base": 681.3992, "taker_buy_quote": 2071899.073289 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 3032.1, "high": 3040.4, "low": 3030.77, "close": 3037.05, "volume": 1282.9506, "close_time": 1764377999999, "quote_volume": 3894221.856572, "trades": 13976, "taker_buy_base": 633.2821, "taker_buy_quote": 1922157.567363 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 3037.23, "high": 3053.74, "low": 3033.37, "close": 3039.5, "volume": 1592.3334, "close_time": 1764381599999, "quote_volume": 4845299.598315, "trades": 12545, "taker_buy_base": 823.9151, "taker_buy_quote": 2507005.620345 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 3039.5, "high": 3041.64, "low": 3024.59, "close": 3031.76, "volume": 1406.6289, "close_time": 1764385199999, "quote_volume": 4267847.903006, "trades": 10302, "taker_buy_base": 632.2959, "taker_buy_quote": 1918745.276955 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 3031.75, "high": 3037.13, "low": 3018.35, "close": 3023.56, "volume": 1662.8584, "close_time": 1764388799999, "quote_volume": 5030915.545069, "trades": 9359, "taker_buy_base": 657.032, "taker_buy_quote": 1987794.783932 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 3023.55, "high": 3045.81, "low": 3020.62, "close": 3041.53, "volume": 1795.7843, "close_time": 1764392399999, "quote_volume": 5444171.392443, "trades": 9564, "taker_buy_base": 1051.8756, "taker_buy_quote": 3189917.233747 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 3041.54, "high": 3044.02, "low": 3031.92, "close": 3033.58, "volume": 1077.5439, "close_time": 1764395999999, "quote_volume": 3274753.547783, "trades": 6725, "taker_buy_base": 574.9129, "taker_buy_quote": 1747254.371373 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 3033.69, "high": 3039.29, "low": 2989.23, "close": 3008.51, "volume": 5815.8456, "close_time": 1764399599999, "quote_volume": 17505334.870971, "trades": 17971, "taker_buy_base": 2017.4669, "taker_buy_quote": 6070143.759589 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 3008.5, "high": 3015.51, "low": 2995.25, "close": 3005.91, "volume": 2011.52, "close_time": 1764403199999, "quote_volume": 6048024.886912, "trades": 11042, "taker_buy_base": 790.7105, "taker_buy_quote": 2377099.28566 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 3005.91, "high": 3012.76, "low": 3002.24, "close": 3009.51, "volume": 2063.0871, "close_time": 1764406799999, "quote_volume": 6207215.804819, "trades": 12660, "taker_buy_base": 1269.9942, "taker_buy_quote": 3821278.168419 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 3009.51, "high": 3011.48, "low": 2999.59, "close": 3003.2, "volume": 1302.7207, "close_time": 1764410399999, "quote_volume": 3915284.19862, "trades": 11344, "taker_buy_base": 679.9358, "taker_buy_quote": 2043417.199549 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 3003.2, "high": 3009.15, "low": 2986.52, "close": 2998.53, "volume": 2811.7392, "close_time": 1764413999999, "quote_volume": 8435731.347352, "trades": 14898, "taker_buy_base": 1459.6473, "taker_buy_quote": 4380322.382532 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 2998.5, "high": 3003.32, "low": 2993.16, "close": 3001.11, "volume": 1541.7179, "close_time": 1764417599999, "quote_volume": 4623095.21654, "trades": 9050, "taker_buy_base": 701.0331, "taker_buy_quote": 2102287.668207 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 3001.15, "high": 3003.93, "low": 2993.96, "close": 2998.35, "volume": 2053.8334, "close_time": 1764421199999, "quote_volume": 6158630.202253, "trades": 11990, "taker_buy_base": 1154.1015, "taker_buy_quote": 3460209.628454 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 2998.26, "high": 3003.6, "low": 2993.85, "close": 3000.06, "volume": 1691.2967, "close_time": 1764424799999, "quote_volume": 5072575.340118, "trades": 10441, "taker_buy_base": 927.7479, "taker_buy_quote": 2782752.392061 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 3000.06, "high": 3000.5, "low": 2988.01, "close": 2989.68, "volume": 2462.2701, "close_time": 1764428399999, "quote_volume": 7372290.980402, "trades": 9933, "taker_buy_base": 1702.1424, "taker_buy_quote": 5095812.515579 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 2989.68, "high": 3015.65, "low": 2989.68, "close": 3008.88, "volume": 2745.1548, "close_time": 1764431999999, "quote_volume": 8245391.64408, "trades": 12648, "taker_buy_base": 1672.6505, "taker_buy_quote": 5022189.831758 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 3008.93, "high": 3012.9, "low": 2999.43, "close": 3004.66, "volume": 1706.7074, "close_time": 1764435599999, "quote_volume": 5129117.046372, "trades": 10677, "taker_buy_base": 1076.6817, "taker_buy_quote": 3235689.51531 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 3004.66, "high": 3005.92, "low": 2967.07, "close": 2971.15, "volume": 4563.9471, "close_time": 1764439199999, "quote_volume": 13619425.416054, "trades": 13177, "taker_buy_base": 2030.8677, "taker_buy_quote": 6060340.551345 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 2971.09, "high": 2998.54, "low": 2963.08, "close": 2996.12, "volume": 4337.6185, "close_time": 1764442799999, "quote_volume": 12922553.962225, "trades": 12165, "taker_buy_base": 2709.8043, "taker_buy_quote": 8074861.616965 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 2996.12, "high": 3001.26, "low": 2984.88, "close": 2989.61, "volume": 1311.7547, "close_time": 1764446399999, "quote_volume": 3927330.410937, "trades": 6462, "taker_buy_base": 520.9012, "taker_buy_quote": 1559443.898902 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2989.88, "high": 2999.97, "low": 2984.44, "close": 2998.74, "volume": 828.5444, "close_time": 1764449999999, "quote_volume": 2478630.898633, "trades": 5389, "taker_buy_base": 443.6088, "taker_buy_quote": 1327158.648447 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 2998.74, "high": 3000.24, "low": 2983.58, "close": 2995.38, "volume": 1131.6, "close_time": 1764453599999, "quote_volume": 3387135.249913, "trades": 5518, "taker_buy_base": 405.5184, "taker_buy_quote": 1213563.825279 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 2995.47, "high": 2996.91, "low": 2984.66, "close": 2989.89, "volume": 1342.7344, "close_time": 1764457199999, "quote_volume": 4014120.180374, "trades": 5955, "taker_buy_base": 447.7398, "taker_buy_quote": 1338581.141302 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 2989.98, "high": 2995.15, "low": 2986.93, "close": 2990.25, "volume": 698.8327, "close_time": 1764460799999, "quote_volume": 2089872.005141, "trades": 5377, "taker_buy_base": 302.8525, "taker_buy_quote": 905682.834193 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2990.26, "high": 3000.65, "low": 2989.1, "close": 2998.33, "volume": 914.9187, "close_time": 1764464399999, "quote_volume": 2741545.13295, "trades": 7816, "taker_buy_base": 480.6755, "taker_buy_quote": 1440477.627113 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 2998.33, "high": 3013.69, "low": 2997.27, "close": 3006.34, "volume": 1362.2341, "close_time": 1764467999999, "quote_volume": 4097331.634902, "trades": 8717, "taker_buy_base": 640.3432, "taker_buy_quote": 1925953.442045 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 3006.33, "high": 3013.34, "low": 2991.7, "close": 2991.96, "volume": 1082.5456, "close_time": 1764471599999, "quote_volume": 3250878.795757, "trades": 8458, "taker_buy_base": 355.9915, "taker_buy_quote": 1069736.054428 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 2991.87, "high": 3006.71, "low": 2976.4, "close": 3002.81, "volume": 2151.2982, "close_time": 1764475199999, "quote_volume": 6433696.011761, "trades": 12308, "taker_buy_base": 1041.2437, "taker_buy_quote": 3114630.300149 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 3002.81, "high": 3004.55, "low": 2996.8, "close": 2999.52, "volume": 594.4505, "close_time": 1764478799999, "quote_volume": 1783566.142121, "trades": 6774, "taker_buy_base": 243.0323, "taker_buy_quote": 729268.829147 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 2999.43, "high": 2999.5, "low": 2986.62, "close": 2993.29, "volume": 1294.3265, "close_time": 1764482399999, "quote_volume": 3871899.97991, "trades": 7281, "taker_buy_base": 566.5382, "taker_buy_quote": 1694732.133456 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 2993.28, "high": 3002.0, "low": 2988.01, "close": 2999.0, "volume": 1719.5429, "close_time": 1764485999999, "quote_volume": 5155370.673912, "trades": 8493, "taker_buy_base": 1239.174, "taker_buy_quote": 3715332.849252 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 2999.01, "high": 3010.19, "low": 2997.37, "close": 3006.3, "volume": 938.1494, "close_time": 1764489599999, "quote_volume": 2819161.515242, "trades": 10328, "taker_buy_base": 492.1771, "taker_buy_quote": 1478835.66159 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 3006.31, "high": 3019.87, "low": 3003.66, "close": 3007.92, "volume": 1686.7975, "close_time": 1764493199999, "quote_volume": 5079654.46793, "trades": 14626, "taker_buy_base": 801.0281, "taker_buy_quote": 2412344.682443 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 3007.92, "high": 3015.7, "low": 3005.58, "close": 3010.75, "volume": 1163.4215, "close_time": 1764496799999, "quote_volume": 3502337.06199, "trades": 10285, "taker_buy_base": 547.4169, "taker_buy_quote": 1647784.497441 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 3010.74, "high": 3012.24, "low": 3006.9, "close": 3010.26, "volume": 724.4824, "close_time": 1764500399999, "quote_volume": 2180605.594689, "trades": 8468, "taker_buy_base": 391.0522, "taker_buy_quote": 1177017.921815 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 3010.25, "high": 3018.14, "low": 2999.81, "close": 3003.95, "volume": 1387.2121, "close_time": 1764503999999, "quote_volume": 4172172.728264, "trades": 10680, "taker_buy_base": 633.9552, "taker_buy_quote": 1907517.690976 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 3003.96, "high": 3034.56, "low": 3000.82, "close": 3026.82, "volume": 2955.9991, "close_time": 1764507599999, "quote_volume": 8934776.700995, "trades": 16877, "taker_buy_base": 1579.5992, "taker_buy_quote": 4773795.410741 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 3026.82, "high": 3053.36, "low": 3023.52, "close": 3049.56, "volume": 5265.8822, "close_time": 1764511199999, "quote_volume": 16005527.552088, "trades": 24677, "taker_buy_base": 3376.0078, "taker_buy_quote": 10253393.263556 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 3049.59, "high": 3051.48, "low": 3028.0, "close": 3038.35, "volume": 2665.9489, "close_time": 1764514799999, "quote_volume": 8095955.045482, "trades": 18231, "taker_buy_base": 1428.4494, "taker_buy_quote": 4337158.96384 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 3038.34, "high": 3038.34, "low": 3025.09, "close": 3029.24, "volume": 2063.9744, "close_time": 1764518399999, "quote_volume": 6252368.182508, "trades": 14967, "taker_buy_base": 832.2403, "taker_buy_quote": 2521120.530992 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 3029.25, "high": 3050.0, "low": 3028.69, "close": 3044.3, "volume": 1792.4851, "close_time": 1764521999999, "quote_volume": 5455432.01693, "trades": 15119, "taker_buy_base": 961.0156, "taker_buy_quote": 2924641.706893 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 3044.29, "high": 3045.1, "low": 3032.19, "close": 3041.75, "volume": 1794.9713, "close_time": 1764525599999, "quote_volume": 5454242.152579, "trades": 15733, "taker_buy_base": 792.4254, "taker_buy_quote": 2407811.917461 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 3041.75, "high": 3042.16, "low": 3030.0, "close": 3037.41, "volume": 747.7974, "close_time": 1764529199999, "quote_volume": 2269826.724623, "trades": 10340, "taker_buy_base": 376.1901, "taker_buy_quote": 1141809.293095 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 3037.5, "high": 3041.75, "low": 3029.81, "close": 3035.26, "volume": 1361.8027, "close_time": 1764532799999, "quote_volume": 4132509.752319, "trades": 10453, "taker_buy_base": 612.9185, "taker_buy_quote": 1859997.804667 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 3035.25, "high": 3041.8, "low": 3023.1, "close": 3029.46, "volume": 1146.5407, "close_time": 1764536399999, "quote_volume": 3475061.661883, "trades": 10619, "taker_buy_base": 435.8284, "taker_buy_quote": 1320834.370435 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 3029.45, "high": 3029.95, "low": 3015.51, "close": 3022.89, "volume": 1844.9098, "close_time": 1764539999999, "quote_volume": 5574042.114121, "trades": 12859, "taker_buy_base": 755.7201, "taker_buy_quote": 2283674.090411 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 3022.9, "high": 3037.06, "low": 3021.61, "close": 3033.9, "volume": 1738.9509, "close_time": 1764543599999, "quote_volume": 5269257.003996, "trades": 9343, "taker_buy_base": 778.0955, "taker_buy_quote": 2357284.925151 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 3033.91, "high": 3035.64, "low": 2990.4, "close": 2992.25, "volume": 5652.4568, "close_time": 1764547199999, "quote_volume": 16992588.666762, "trades": 25436, "taker_buy_base": 2060.9604, "taker_buy_quote": 6197140.470453 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2992.2, "high": 3000.51, "low": 2831.57, "close": 2837.17, "volume": 30882.7753, "close_time": 1764550799999, "quote_volume": 89572869.045953, "trades": 87460, "taker_buy_base": 14273.8738, "taker_buy_quote": 41353605.01828 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 2836.98, "high": 2862.1, "low": 2834.3, "close": 2851.77, "volume": 8026.7723, "close_time": 1764554399999, "quote_volume": 22899898.527742, "trades": 23741, "taker_buy_base": 3778.1686, "taker_buy_quote": 10776479.851957 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 2852.06, "high": 2874.65, "low": 2828.0, "close": 2838.89, "volume": 12920.4155, "close_time": 1764557999999, "quote_volume": 36888224.856826, "trades": 36021, "taker_buy_base": 5080.8799, "taker_buy_quote": 14506288.455221 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 2838.89, "high": 2843.17, "low": 2813.48, "close": 2826.45, "volume": 7382.7966, "close_time": 1764561599999, "quote_volume": 20878155.154875, "trades": 23518, "taker_buy_base": 3736.4961, "taker_buy_quote": 10568236.474133 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2826.18, "high": 2828.62, "low": 2806.38, "close": 2822.33, "volume": 23496.94, "close_time": 1764565199999, "quote_volume": 66164571.950734, "trades": 34472, "taker_buy_base": 18823.7121, "taker_buy_quote": 53006573.508296 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 2822.3, "high": 2831.39, "low": 2810.52, "close": 2828.16, "volume": 4697.6667, "close_time": 1764568799999, "quote_volume": 13251524.068214, "trades": 26143, "taker_buy_base": 2333.2177, "taker_buy_quote": 6582173.08134 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 2828.24, "high": 2836.12, "low": 2822.77, "close": 2825.09, "volume": 3540.206, "close_time": 1764572399999, "quote_volume": 10012422.669915, "trades": 23672, "taker_buy_base": 1462.3309, "taker_buy_quote": 4136426.351176 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 2825.1, "high": 2844.31, "low": 2820.07, "close": 2840.24, "volume": 5320.401, "close_time": 1764575999999, "quote_volume": 15088781.700911, "trades": 24500, "taker_buy_base": 2417.0755, "taker_buy_quote": 6854867.404209 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2840.22, "high": 2845.98, "low": 2832.42, "close": 2841.09, "volume": 2446.2971, "close_time": 1764579599999, "quote_volume": 6945207.055999, "trades": 16834, "taker_buy_base": 1131.8058, "taker_buy_quote": 3213350.041667 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 2841.09, "high": 2854.04, "low": 2829.07, "close": 2839.59, "volume": 8519.6806, "close_time": 1764583199999, "quote_volume": 24182401.132712, "trades": 22395, "taker_buy_base": 5516.4984, "taker_buy_quote": 15655347.147318 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 2839.6, "high": 2846.8, "low": 2837.61, "close": 2844.09, "volume": 2967.1904, "close_time": 1764586799999, "quote_volume": 8432847.452406, "trades": 13799, "taker_buy_base": 1861.8463, "taker_buy_quote": 5291335.333629 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 2844.09, "high": 2850.79, "low": 2835.8, "close": 2838.22, "volume": 6876.56, "close_time": 1764590399999, "quote_volume": 19544234.799603, "trades": 20812, "taker_buy_base": 3950.9949, "taker_buy_quote": 11229608.12136 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2838.4, "high": 2839.93, "low": 2795.0, "close": 2821.07, "volume": 12220.9634, "close_time": 1764593999999, "quote_volume": 34448088.423416, "trades": 35716, "taker_buy_base": 5461.7755, "taker_buy_quote": 15393669.680334 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 2821.06, "high": 2839.68, "low": 2805.13, "close": 2813.35, "volume": 9421.5211, "close_time": 1764597599999, "quote_volume": 26564683.236366, "trades": 30618, "taker_buy_base": 5969.2206, "taker_buy_quote": 16822032.537973 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 2813.37, "high": 2832.6, "low": 2805.88, "close": 2818.29, "volume": 11721.6516, "close_time": 1764601199999, "quote_volume": 33022808.421948, "trades": 28219, "taker_buy_base": 7458.0507, "taker_buy_quote": 21006950.25571 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 2818.35, "high": 2820.65, "low": 2718.35, "close": 2745.75, "volume": 55713.3636, "close_time": 1764604799999, "quote_volume": 152596802.609668, "trades": 91040, "taker_buy_base": 38923.8802, "taker_buy_quote": 106401991.360351 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2745.85, "high": 2756.61, "low": 2719.61, "close": 2731.68, "volume": 19075.9441, "close_time": 1764608399999, "quote_volume": 52154052.792109, "trades": 57342, "taker_buy_base": 12911.8108, "taker_buy_quote": 35289374.912758 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 2731.66, "high": 2753.47, "low": 2728.41, "close": 2739.76, "volume": 24013.829, "close_time": 1764611999999, "quote_volume": 65859703.078495, "trades": 44551, "taker_buy_base": 5369.3886, "taker_buy_quote": 14718586.042003 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 2739.77, "high": 2759.0, "low": 2725.0, "close": 2749.81, "volume": 6129.668, "close_time": 1764615599999, "quote_volume": 16825960.59131, "trades": 32531, "taker_buy_base": 3310.1013, "taker_buy_quote": 9088786.561519 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 2749.98, "high": 2753.94, "low": 2730.77, "close": 2741.11, "volume": 4975.1147, "close_time": 1764619199999, "quote_volume": 13646316.425361, "trades": 27002, "taker_buy_base": 2528.6683, "taker_buy_quote": 6936735.016248 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 2741.11, "high": 2770.42, "low": 2740.18, "close": 2757.89, "volume": 9589.6665, "close_time": 1764622799999, "quote_volume": 26459722.037902, "trades": 31133, "taker_buy_base": 4523.2622, "taker_buy_quote": 12479595.034153 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 2758.86, "high": 2798.72, "low": 2756.39, "close": 2792.0, "volume": 7369.762, "close_time": 1764626399999, "quote_volume": 20511576.690573, "trades": 29162, "taker_buy_base": 4064.6018, "taker_buy_quote": 11312757.485726 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 2792.01, "high": 2813.99, "low": 2791.41, "close": 2797.8, "volume": 4818.1906, "close_time": 1764629999999, "quote_volume": 13502197.548222, "trades": 21026, "taker_buy_base": 2849.8953, "taker_buy_quote": 7987105.951094 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 2797.79, "high": 2819.91, "low": 2797.18, "close": 2799.0, "volume": 3769.3897, "close_time": 1764633599999, "quote_volume": 10578640.910197, "trades": 21124, "taker_buy_base": 1723.2203, "taker_buy_quote": 4836339.658247 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2799.19, "high": 2805.26, "low": 2783.54, "close": 2796.3, "volume": 3112.1539, "close_time": 1764637199999, "quote_volume": 8694781.866187, "trades": 20842, "taker_buy_base": 1376.6675, "taker_buy_quote": 3846475.180699 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 2796.1, "high": 2826.62, "low": 2793.55, "close": 2795.75, "volume": 3863.3557, "close_time": 1764640799999, "quote_volume": 10844316.44338, "trades": 25223, "taker_buy_base": 1889.2542, "taker_buy_quote": 5305536.479147 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 2795.6, "high": 2814.5, "low": 2785.41, "close": 2801.64, "volume": 3237.1046, "close_time": 1764644399999, "quote_volume": 9073252.398894, "trades": 18710, "taker_buy_base": 1765.586, "taker_buy_quote": 4948906.050995 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 2801.41, "high": 2811.26, "low": 2785.39, "close": 2804.96, "volume": 2576.342, "close_time": 1764647999999, "quote_volume": 7209915.08411, "trades": 17164, "taker_buy_base": 1408.9834, "taker_buy_quote": 3943752.752054 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2804.95, "high": 2814.84, "low": 2803.87, "close": 2805.36, "volume": 2333.95, "close_time": 1764651599999, "quote_volume": 6554710.961089, "trades": 15851, "taker_buy_base": 1478.1354, "taker_buy_quote": 4151715.587077 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 2805.35, "high": 2807.68, "low": 2797.18, "close": 2803.85, "volume": 1687.2611, "close_time": 1764655199999, "quote_volume": 4728463.853899, "trades": 16979, "taker_buy_base": 927.9757, "taker_buy_quote": 2600768.05137 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 2803.84, "high": 2816.54, "low": 2798.02, "close": 2813.43, "volume": 2860.236, "close_time": 1764658799999, "quote_volume": 8027274.054725, "trades": 16809, "taker_buy_base": 1682.742, "taker_buy_quote": 4722604.951008 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 2813.42, "high": 2814.95, "low": 2803.21, "close": 2806.27, "volume": 2244.9382, "close_time": 1764662399999, "quote_volume": 6304700.603064, "trades": 13400, "taker_buy_base": 1228.0674, "taker_buy_quote": 3448893.498059 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2806.06, "high": 2807.19, "low": 2782.64, "close": 2798.68, "volume": 3428.1224, "close_time": 1764665999999, "quote_volume": 9577491.931819, "trades": 18600, "taker_buy_base": 1491.1655, "taker_buy_quote": 4166656.531881 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 2798.59, "high": 2812.0, "low": 2795.43, "close": 2798.33, "volume": 2488.5817, "close_time": 1764669599999, "quote_volume": 6974351.024682, "trades": 16286, "taker_buy_base": 1157.1518, "taker_buy_quote": 3242857.607697 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 2798.32, "high": 2835.25, "low": 2797.82, "close": 2823.6, "volume": 4573.727, "close_time": 1764673199999, "quote_volume": 12877493.000083, "trades": 19603, "taker_buy_base": 2849.3894, "taker_buy_quote": 8018962.01382 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 2823.61, "high": 2831.34, "low": 2816.73, "close": 2826.36, "volume": 2796.258, "close_time": 1764676799999, "quote_volume": 7898777.494939, "trades": 20367, "taker_buy_base": 1558.7442, "taker_buy_quote": 4403503.444811 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2826.39, "high": 2832.3, "low": 2816.4, "close": 2828.52, "volume": 2393.381, "close_time": 1764680399999, "quote_volume": 6761311.242209, "trades": 13353, "taker_buy_base": 1110.061, "taker_buy_quote": 3136016.025608 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 2828.51, "high": 2848.72, "low": 2822.47, "close": 2845.45, "volume": 6266.9474, "close_time": 1764683999999, "quote_volume": 17789041.253305, "trades": 25476, "taker_buy_base": 3463.8793, "taker_buy_quote": 9833444.839398 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 2845.45, "high": 2911.0, "low": 2841.46, "close": 2895.56, "volume": 30908.5988, "close_time": 1764687599999, "quote_volume": 89093111.994657, "trades": 58813, "taker_buy_base": 22633.4651, "taker_buy_quote": 65281272.345421 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 2895.56, "high": 3025.56, "low": 2894.45, "close": 3007.16, "volume": 28587.3197, "close_time": 1764691199999, "quote_volume": 84908742.962418, "trades": 86929, "taker_buy_base": 15552.5447, "taker_buy_quote": 46169952.295824 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 3007.16, "high": 3026.04, "low": 2987.36, "close": 2996.15, "volume": 14918.2056, "close_time": 1764694799999, "quote_volume": 44810662.194649, "trades": 50984, "taker_buy_base": 6934.6838, "taker_buy_quote": 20830938.097835 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 2996.15, "high": 3034.79, "low": 2994.61, "close": 3016.85, "volume": 7982.3464, "close_time": 1764698399999, "quote_volume": 24080989.621565, "trades": 32338, "taker_buy_base": 3795.1736, "taker_buy_quote": 11447701.736001 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 3016.84, "high": 3034.91, "low": 3009.29, "close": 3014.64, "volume": 7746.1857, "close_time": 1764701999999, "quote_volume": 23410236.920802, "trades": 30456, "taker_buy_base": 4215.1559, "taker_buy_quote": 12741220.260518 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 3014.88, "high": 3030.76, "low": 3013.89, "close": 3016.75, "volume": 3517.8081, "close_time": 1764705599999, "quote_volume": 10629061.318503, "trades": 21962, "taker_buy_base": 1749.3741, "taker_buy_quote": 5286498.492143 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 3016.76, "high": 3018.06, "low": 2967.51, "close": 2981.23, "volume": 8845.2719, "close_time": 1764709199999, "quote_volume": 26458096.379053, "trades": 16621, "taker_buy_base": 3895.0937, "taker_buy_quote": 11650006.835484 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 2980.96, "high": 2999.2, "low": 2978.25, "close": 2996.5, "volume": 3094.5571, "close_time": 1764712799999, "quote_volume": 9248512.592834, "trades": 7381, "taker_buy_base": 1518.714, "taker_buy_quote": 4538675.252139 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 2996.5, "high": 3023.0, "low": 2996.28, "close": 3018.79, "volume": 3352.092, "close_time": 1764716399999, "quote_volume": 10094607.61153, "trades": 8166, "taker_buy_base": 1907.0081, "taker_buy_quote": 5742739.456111 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 3018.69, "high": 3019.8, "low": 2993.41, "close": 2997.19, "volume": 2704.3505, "close_time": 1764719999999, "quote_volume": 8128510.393303, "trades": 6394, "taker_buy_base": 1456.8169, "taker_buy_quote": 4378723.042803 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2997.36, "high": 3010.39, "low": 2986.67, "close": 3004.63, "volume": 2747.9502, "close_time": 1764723599999, "quote_volume": 8242360.698539, "trades": 7591, "taker_buy_base": 1504.2567, "taker_buy_quote": 4512260.596156 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 3004.39, "high": 3028.97, "low": 3000.44, "close": 3016.83, "volume": 2588.2065, "close_time": 1764727199999, "quote_volume": 7801701.38433, "trades": 7327, "taker_buy_base": 1491.1162, "taker_buy_quote": 4495420.20781 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 3016.61, "high": 3049.34, "low": 3015.0, "close": 3031.96, "volume": 6303.3005, "close_time": 1764730799999, "quote_volume": 19132256.915328, "trades": 11846, "taker_buy_base": 3637.4867, "taker_buy_quote": 11043124.545015 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 3031.96, "high": 3038.94, "low": 3022.02, "close": 3031.56, "volume": 2907.8855, "close_time": 1764734399999, "quote_volume": 8816352.726373, "trades": 7482, "taker_buy_base": 1390.0766, "taker_buy_quote": 4214964.972523 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 3031.5, "high": 3060.75, "low": 3030.43, "close": 3057.65, "volume": 4522.5583, "close_time": 1764737999999, "quote_volume": 13800739.540669, "trades": 11805, "taker_buy_base": 2464.8822, "taker_buy_quote": 7520807.473924 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 3057.65, "high": 3071.88, "low": 3049.37, "close": 3060.08, "volume": 4437.2994, "close_time": 1764741599999, "quote_volume": 13579060.156735, "trades": 11555, "taker_buy_base": 1989.8083, "taker_buy_quote": 6091314.927879 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 3060.09, "high": 3087.65, "low": 3056.6, "close": 3068.36, "volume": 6731.5304, "close_time": 1764745199999, "quote_volume": 20685413.167074, "trades": 15004, "taker_buy_base": 3275.5065, "taker_buy_quote": 10064743.3716 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 3067.68, "high": 3069.7, "low": 3053.01, "close": 3058.8, "volume": 3443.2276, "close_time": 1764748799999, "quote_volume": 10539314.473092, "trades": 8554, "taker_buy_base": 1282.7134, "taker_buy_quote": 3925379.725383 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 3058.83, "high": 3062.24, "low": 3045.24, "close": 3052.4, "volume": 2606.8892, "close_time": 1764752399999, "quote_volume": 7959873.129387, "trades": 7242, "taker_buy_base": 1418.7021, "taker_buy_quote": 4332769.52296 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 3052.2, "high": 3064.31, "low": 3046.7, "close": 3061.6, "volume": 2027.9309, "close_time": 1764755999999, "quote_volume": 6195643.639319, "trades": 5693, "taker_buy_base": 1021.7711, "taker_buy_quote": 3122355.317854 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 3061.61, "high": 3080.73, "low": 3051.52, "close": 3056.57, "volume": 4038.3464, "close_time": 1764759599999, "quote_volume": 12372971.517259, "trades": 8377, "taker_buy_base": 2272.9833, "taker_buy_quote": 6965099.836988 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 3056.76, "high": 3078.12, "low": 3050.84, "close": 3074.1, "volume": 3628.7976, "close_time": 1764763199999, "quote_volume": 11127876.205044, "trades": 7862, "taker_buy_base": 2064.5405, "taker_buy_quote": 6333201.510499 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 3074.1, "high": 3085.45, "low": 3068.28, "close": 3082.36, "volume": 5048.18, "close_time": 1764766799999, "quote_volume": 15535525.330414, "trades": 9130, "taker_buy_base": 2617.0582, "taker_buy_quote": 8054657.344751 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 3082.27, "high": 3096.27, "low": 3078.72, "close": 3091.36, "volume": 4810.6623, "close_time": 1764770399999, "quote_volume": 14866611.33705, "trades": 11926, "taker_buy_base": 2909.928, "taker_buy_quote": 8992862.898589 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 3091.43, "high": 3146.56, "low": 3031.19, "close": 3077.31, "volume": 24366.0864, "close_time": 1764773999999, "quote_volume": 75143988.898042, "trades": 68226, "taker_buy_base": 12475.6602, "taker_buy_quote": 38458345.7643 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 3077.53, "high": 3111.59, "low": 3057.69, "close": 3087.5, "volume": 9233.8261, "close_time": 1764777599999, "quote_volume": 28486966.247983, "trades": 31838, "taker_buy_base": 4761.9511, "taker_buy_quote": 14694477.04596 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 3087.49, "high": 3108.68, "low": 3065.42, "close": 3089.49, "volume": 4952.7309, "close_time": 1764781199999, "quote_volume": 15302946.930245, "trades": 21627, "taker_buy_base": 2247.1221, "taker_buy_quote": 6943362.137562 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 3089.47, "high": 3134.99, "low": 3088.57, "close": 3129.18, "volume": 5923.8706, "close_time": 1764784799999, "quote_volume": 18442878.561113, "trades": 22051, "taker_buy_base": 3070.2554, "taker_buy_quote": 9558524.123912 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 3129.23, "high": 3143.56, "low": 3105.89, "close": 3116.66, "volume": 5677.8444, "close_time": 1764788399999, "quote_volume": 17753614.308244, "trades": 19474, "taker_buy_base": 2298.9416, "taker_buy_quote": 7191696.458035 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 3116.84, "high": 3134.88, "low": 3112.8, "close": 3129.6, "volume": 3960.0719, "close_time": 1764791999999, "quote_volume": 12365068.703368, "trades": 17450, "taker_buy_base": 2124.5221, "taker_buy_quote": 6634192.331095 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 3129.64, "high": 3161.48, "low": 3118.41, "close": 3139.44, "volume": 7959.9329, "close_time": 1764795599999, "quote_volume": 24985569.939264, "trades": 25083, "taker_buy_base": 4254.9922, "taker_buy_quote": 13357373.507457 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 3139.09, "high": 3170.96, "low": 3129.6, "close": 3165.12, "volume": 7384.496, "close_time": 1764799199999, "quote_volume": 23277802.85675, "trades": 21097, "taker_buy_base": 4336.6884, "taker_buy_quote": 13673861.431863 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 3164.32, "high": 3198.43, "low": 3146.15, "close": 3189.97, "volume": 10442.2528, "close_time": 1764802799999, "quote_volume": 33103787.9816, "trades": 29962, "taker_buy_base": 5874.5495, "taker_buy_quote": 18631597.582596 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 3190.07, "high": 3215.8, "low": 3179.44, "close": 3189.5, "volume": 7430.4402, "close_time": 1764806399999, "quote_volume": 23742301.537036, "trades": 31965, "taker_buy_base": 4385.9739, "taker_buy_quote": 14017280.18315 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 3189.65, "high": 3208.33, "low": 3175.32, "close": 3199.13, "volume": 7080.2439, "close_time": 1764809999999, "quote_volume": 22598327.068662, "trades": 32620, "taker_buy_base": 3602.9098, "taker_buy_quote": 11499209.326968 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 3199.44, "high": 3241.32, "low": 3196.08, "close": 3204.09, "volume": 7571.7263, "close_time": 1764813599999, "quote_volume": 24360204.16611, "trades": 25545, "taker_buy_base": 3733.4922, "taker_buy_quote": 12014098.246362 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 3204.1, "high": 3226.81, "low": 3200.23, "close": 3222.45, "volume": 3468.6613, "close_time": 1764817199999, "quote_volume": 11151951.207056, "trades": 16329, "taker_buy_base": 1731.8872, "taker_buy_quote": 5567487.552923 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 3222.45, "high": 3229.56, "low": 3206.14, "close": 3211.19, "volume": 2974.4229, "close_time": 1764820799999, "quote_volume": 9562930.75656, "trades": 15672, "taker_buy_base": 1455.5695, "taker_buy_quote": 4680417.988505 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 3210.97, "high": 3220.32, "low": 3188.07, "close": 3192.82, "volume": 3789.9761, "close_time": 1764824399999, "quote_volume": 12136979.008058, "trades": 17728, "taker_buy_base": 1609.7288, "taker_buy_quote": 5156466.171624 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 3192.82, "high": 3195.15, "low": 3170.89, "close": 3185.8, "volume": 4660.2855, "close_time": 1764827999999, "quote_volume": 14842419.510023, "trades": 20166, "taker_buy_base": 1976.314, "taker_buy_quote": 6294881.893033 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 3185.81, "high": 3219.94, "low": 3180.87, "close": 3205.89, "volume": 5376.061, "close_time": 1764831599999, "quote_volume": 17222972.193619, "trades": 22300, "taker_buy_base": 2942.4778, "taker_buy_quote": 9427721.303948 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 3205.9, "high": 3206.0, "low": 3182.69, "close": 3191.16, "volume": 4094.2093, "close_time": 1764835199999, "quote_volume": 13085156.996714, "trades": 19308, "taker_buy_base": 1856.8454, "taker_buy_quote": 5934283.670725 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 3191.16, "high": 3198.03, "low": 3176.0, "close": 3184.92, "volume": 2511.8651, "close_time": 1764838799999, "quote_volume": 7999497.849435, "trades": 16978, "taker_buy_base": 1074.9194, "taker_buy_quote": 3423913.94633 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 3184.95, "high": 3209.77, "low": 3183.61, "close": 3200.88, "volume": 2999.3091, "close_time": 1764842399999, "quote_volume": 9593072.286082, "trades": 17297, "taker_buy_base": 1556.0726, "taker_buy_quote": 4977375.949369 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 3200.88, "high": 3204.83, "low": 3185.33, "close": 3189.36, "volume": 2026.3334, "close_time": 1764845999999, "quote_volume": 6476852.669807, "trades": 9626, "taker_buy_base": 820.2477, "taker_buy_quote": 2621632.356202 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 3189.36, "high": 3196.06, "low": 3178.29, "close": 3187.5, "volume": 2423.7662, "close_time": 1764849599999, "quote_volume": 7723301.835561, "trades": 12707, "taker_buy_base": 995.6145, "taker_buy_quote": 3172846.452849 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 3187.51, "high": 3194.29, "low": 3173.41, "close": 3176.97, "volume": 2138.2581, "close_time": 1764853199999, "quote_volume": 6807823.766093, "trades": 10556, "taker_buy_base": 972.8148, "taker_buy_quote": 3097291.279667 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 3176.9, "high": 3191.55, "low": 3158.42, "close": 3171.21, "volume": 5307.4136, "close_time": 1764856799999, "quote_volume": 16843257.511383, "trades": 19259, "taker_buy_base": 2915.0913, "taker_buy_quote": 9251410.140145 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 3171.3, "high": 3189.75, "low": 3141.0, "close": 3145.0, "volume": 7139.6465, "close_time": 1764860399999, "quote_volume": 22616311.083339, "trades": 23603, "taker_buy_base": 3399.7843, "taker_buy_quote": 10769906.279351 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 3144.81, "high": 3226.34, "low": 3144.4, "close": 3209.05, "volume": 9489.8951, "close_time": 1764863999999, "quote_volume": 30272804.479334, "trades": 32960, "taker_buy_base": 5229.9643, "taker_buy_quote": 16676859.300396 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 3209.35, "high": 3226.26, "low": 3161.29, "close": 3170.25, "volume": 7598.1107, "close_time": 1764867599999, "quote_volume": 24258791.696961, "trades": 26972, "taker_buy_base": 3329.1128, "taker_buy_quote": 10637835.769894 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 3170.24, "high": 3176.84, "low": 3136.78, "close": 3162.06, "volume": 6956.1193, "close_time": 1764871199999, "quote_volume": 21948157.807749, "trades": 21490, "taker_buy_base": 3919.7465, "taker_buy_quote": 12364425.833647 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 3162.06, "high": 3166.88, "low": 3133.0, "close": 3142.4, "volume": 4784.575, "close_time": 1764874799999, "quote_volume": 15073716.865785, "trades": 19864, "taker_buy_base": 2169.7391, "taker_buy_quote": 6836741.461414 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 3142.4, "high": 3143.8, "low": 3067.33, "close": 3120.6, "volume": 14195.4496, "close_time": 1764878399999, "quote_volume": 44051876.1276, "trades": 38251, "taker_buy_base": 6988.3048, "taker_buy_quote": 21692405.908621 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 3120.75, "high": 3147.04, "low": 3106.16, "close": 3142.4, "volume": 5311.08, "close_time": 1764881999999, "quote_volume": 16607305.137595, "trades": 18643, "taker_buy_base": 2838.2869, "taker_buy_quote": 8874013.766353 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 3142.58, "high": 3153.64, "low": 3120.1, "close": 3124.41, "volume": 3266.8972, "close_time": 1764885599999, "quote_volume": 10250744.129922, "trades": 14305, "taker_buy_base": 1553.5789, "taker_buy_quote": 4876595.624065 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 3124.41, "high": 3150.0, "low": 3124.41, "close": 3144.53, "volume": 2155.577, "close_time": 1764889199999, "quote_volume": 6767720.885655, "trades": 10758, "taker_buy_base": 1197.1425, "taker_buy_quote": 3758160.213513 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 3144.65, "high": 3145.44, "low": 3129.89, "close": 3134.45, "volume": 1515.704, "close_time": 1764892799999, "quote_volume": 4755678.279774, "trades": 12623, "taker_buy_base": 679.2571, "taker_buy_quote": 2131286.257693 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 3134.44, "high": 3158.68, "low": 3134.01, "close": 3147.99, "volume": 2900.3553, "close_time": 1764896399999, "quote_volume": 9124557.740685, "trades": 16645, "taker_buy_base": 1459.9776, "taker_buy_quote": 4593048.353243 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 3147.83, "high": 3171.94, "low": 3144.61, "close": 3164.88, "volume": 2225.5907, "close_time": 1764899999999, "quote_volume": 7035738.020654, "trades": 12649, "taker_buy_base": 1230.5983, "taker_buy_quote": 3889974.150832 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 3164.51, "high": 3190.32, "low": 3157.12, "close": 3184.39, "volume": 2425.9554, "close_time": 1764903599999, "quote_volume": 7706489.046495, "trades": 12486, "taker_buy_base": 1205.3697, "taker_buy_quote": 3828414.430268 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 3184.39, "high": 3194.84, "low": 3166.44, "close": 3171.98, "volume": 2822.1501, "close_time": 1764907199999, "quote_volume": 8965091.432964, "trades": 10626, "taker_buy_base": 1182.181, "taker_buy_quote": 3755580.94702 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 3171.99, "high": 3183.19, "low": 3152.86, "close": 3169.49, "volume": 3646.1925, "close_time": 1764910799999, "quote_volume": 11546989.147786, "trades": 15406, "taker_buy_base": 1776.6138, "taker_buy_quote": 5623575.289929 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 3169.49, "high": 3174.89, "low": 3153.81, "close": 3157.0, "volume": 2293.4434, "close_time": 1764914399999, "quote_volume": 7249026.286849, "trades": 11824, "taker_buy_base": 1047.6124, "taker_buy_quote": 3311184.384668 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 3157.05, "high": 3177.63, "low": 3157.05, "close": 3170.21, "volume": 2553.7622, "close_time": 1764917999999, "quote_volume": 8088983.925524, "trades": 13837, "taker_buy_base": 1379.5659, "taker_buy_quote": 4369430.176034 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 3170.2, "high": 3184.07, "low": 3167.69, "close": 3175.28, "volume": 2674.6526, "close_time": 1764921599999, "quote_volume": 8497845.14059, "trades": 16527, "taker_buy_base": 1399.0364, "taker_buy_quote": 4444722.764618 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 3175.38, "high": 3175.38, "low": 3144.55, "close": 3156.46, "volume": 3795.7723, "close_time": 1764925199999, "quote_volume": 11989981.667917, "trades": 19012, "taker_buy_base": 1616.8581, "taker_buy_quote": 5107978.975144 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 3156.45, "high": 3156.51, "low": 3108.27, "close": 3123.35, "volume": 10893.1134, "close_time": 1764928799999, "quote_volume": 34056735.700228, "trades": 33267, "taker_buy_base": 5363.4708, "taker_buy_quote": 16763014.894377 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 3123.2, "high": 3150.08, "low": 3121.91, "close": 3136.14, "volume": 5913.9641, "close_time": 1764932399999, "quote_volume": 18555544.207496, "trades": 22693, "taker_buy_base": 3581.2222, "taker_buy_quote": 11235602.012542 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 3136.15, "high": 3144.99, "low": 3111.6, "close": 3132.58, "volume": 5199.9757, "close_time": 1764935999999, "quote_volume": 16270265.204002, "trades": 20549, "taker_buy_base": 2510.5335, "taker_buy_quote": 7856965.619439 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 3132.69, "high": 3136.39, "low": 3118.94, "close": 3129.26, "volume": 3281.5044, "close_time": 1764939599999, "quote_volume": 10262542.200776, "trades": 14685, "taker_buy_base": 1974.5275, "taker_buy_quote": 6175597.659024 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 3129.27, "high": 3138.98, "low": 3088.5, "close": 3100.38, "volume": 8926.1562, "close_time": 1764943199999, "quote_volume": 27771969.272036, "trades": 24990, "taker_buy_base": 4154.9275, "taker_buy_quote": 12932201.437845 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 3100.35, "high": 3116.66, "low": 3083.0, "close": 3104.14, "volume": 8835.5104, "close_time": 1764946799999, "quote_volume": 27416319.87408, "trades": 24357, "taker_buy_base": 4799.577, "taker_buy_quote": 14893635.279657 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 3104.02, "high": 3159.11, "low": 3095.03, "close": 3107.15, "volume": 14338.4395, "close_time": 1764950399999, "quote_volume": 44917270.614705, "trades": 36824, "taker_buy_base": 7917.5686, "taker_buy_quote": 24818625.965447 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 3107.37, "high": 3109.47, "low": 3000.0, "close": 3034.31, "volume": 23716.4792, "close_time": 1764953999999, "quote_volume": 72304880.371945, "trades": 53066, "taker_buy_base": 10187.8916, "taker_buy_quote": 31006420.347748 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 3034.31, "high": 3041.16, "low": 3007.59, "close": 3034.74, "volume": 7871.0974, "close_time": 1764957599999, "quote_volume": 23796843.222203, "trades": 24586, "taker_buy_base": 4019.5718, "taker_buy_quote": 12152869.00296 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 3034.78, "high": 3064.91, "low": 3005.01, "close": 3008.5, "volume": 8530.318, "close_time": 1764961199999, "quote_volume": 25886545.582572, "trades": 24398, "taker_buy_base": 4185.5978, "taker_buy_quote": 12710263.799118 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 3008.51, "high": 3048.72, "low": 2983.73, "close": 3039.3, "volume": 10163.3596, "close_time": 1764964799999, "quote_volume": 30630074.97339, "trades": 25360, "taker_buy_base": 5631.0957, "taker_buy_quote": 16980100.847785 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 3039.4, "high": 3050.79, "low": 3016.15, "close": 3023.57, "volume": 4307.1587, "close_time": 1764968399999, "quote_volume": 13066227.971816, "trades": 14882, "taker_buy_base": 2088.3103, "taker_buy_quote": 6333970.439002 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 3023.95, "high": 3038.16, "low": 3015.41, "close": 3021.11, "volume": 2792.2882, "close_time": 1764971999999, "quote_volume": 8457488.848349, "trades": 10008, "taker_buy_base": 1293.839, "taker_buy_quote": 3919795.571184 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 3021.41, "high": 3033.59, "low": 3011.11, "close": 3027.85, "volume": 1749.1492, "close_time": 1764975599999, "quote_volume": 5288884.223916, "trades": 8115, "taker_buy_base": 945.9715, "taker_buy_quote": 2860749.244947 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 3027.85, "high": 3028.54, "low": 3007.29, "close": 3022.89, "volume": 1991.1604, "close_time": 1764979199999, "quote_volume": 6012346.941005, "trades": 13239, "taker_buy_base": 1076.7776, "taker_buy_quote": 3251916.228366 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 3022.89, "high": 3029.72, "low": 3013.34, "close": 3026.99, "volume": 1611.2204, "close_time": 1764982799999, "quote_volume": 4867687.850853, "trades": 10833, "taker_buy_base": 861.6983, "taker_buy_quote": 2603352.189574 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 3026.98, "high": 3034.95, "low": 3020.01, "close": 3027.67, "volume": 938.874, "close_time": 1764986399999, "quote_volume": 2842239.143352, "trades": 6367, "taker_buy_base": 553.6276, "taker_buy_quote": 1676289.717219 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 3027.71, "high": 3031.48, "low": 3019.69, "close": 3030.1, "volume": 1214.1684, "close_time": 1764989999999, "quote_volume": 3674025.129454, "trades": 5720, "taker_buy_base": 766.8061, "taker_buy_quote": 2320712.95315 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 3030.46, "high": 3047.32, "low": 3029.0, "close": 3041.4, "volume": 2590.9139, "close_time": 1764993599999, "quote_volume": 7876924.87595, "trades": 9661, "taker_buy_base": 1634.3533, "taker_buy_quote": 4969196.769265 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 3041.41, "high": 3044.06, "low": 3031.25, "close": 3037.77, "volume": 1074.5322, "close_time": 1764997199999, "quote_volume": 3262826.911157, "trades": 6440, "taker_buy_base": 604.1959, "taker_buy_quote": 1834751.644801 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 3037.86, "high": 3041.83, "low": 3033.25, "close": 3038.32, "volume": 893.3291, "close_time": 1765000799999, "quote_volume": 2714210.189835, "trades": 7148, "taker_buy_base": 519.3584, "taker_buy_quote": 1577950.498444 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 3038.42, "high": 3042.84, "low": 3034.76, "close": 3040.58, "volume": 979.2585, "close_time": 1765004399999, "quote_volume": 2976233.284485, "trades": 8387, "taker_buy_base": 590.8437, "taker_buy_quote": 1795893.955463 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 3040.57, "high": 3042.14, "low": 3025.45, "close": 3027.2, "volume": 1843.2167, "close_time": 1765007999999, "quote_volume": 5591532.068175, "trades": 9650, "taker_buy_base": 649.7748, "taker_buy_quote": 1971411.399162 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 3027.31, "high": 3036.93, "low": 3014.33, "close": 3015.34, "volume": 2835.3074, "close_time": 1765011599999, "quote_volume": 8568617.576968, "trades": 17645, "taker_buy_base": 1592.6402, "taker_buy_quote": 4813895.330985 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 3015.21, "high": 3033.94, "low": 3014.51, "close": 3031.09, "volume": 1605.4947, "close_time": 1765015199999, "quote_volume": 4861230.090203, "trades": 10924, "taker_buy_base": 1009.1893, "taker_buy_quote": 3056035.085012 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 3031.09, "high": 3039.46, "low": 3026.31, "close": 3032.01, "volume": 1775.1293, "close_time": 1765018799999, "quote_volume": 5383818.371901, "trades": 11006, "taker_buy_base": 1261.1406, "taker_buy_quote": 3825073.527435 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 3031.95, "high": 3043.04, "low": 3029.59, "close": 3039.81, "volume": 1281.1957, "close_time": 1765022399999, "quote_volume": 3892051.587255, "trades": 9672, "taker_buy_base": 688.6187, "taker_buy_quote": 2091831.36073 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 3039.82, "high": 3041.98, "low": 3030.5, "close": 3032.32, "volume": 1222.6977, "close_time": 1765025999999, "quote_volume": 3712610.236515, "trades": 7579, "taker_buy_base": 715.0404, "taker_buy_quote": 2171349.607798 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 3032.32, "high": 3043.25, "low": 3030.62, "close": 3036.77, "volume": 921.514, "close_time": 1765029599999, "quote_volume": 2798856.592529, "trades": 6342, "taker_buy_base": 493.9552, "taker_buy_quote": 1500330.856323 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 3036.78, "high": 3069.73, "low": 3035.13, "close": 3056.1, "volume": 5738.1927, "close_time": 1765033199999, "quote_volume": 17518204.532759, "trades": 19740, "taker_buy_base": 2928.9511, "taker_buy_quote": 8940486.854673 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 3056.09, "high": 3056.9, "low": 3027.52, "close": 3042.64, "volume": 4464.9676, "close_time": 1765036799999, "quote_volume": 13584490.432471, "trades": 21575, "taker_buy_base": 2297.0871, "taker_buy_quote": 6991251.657142 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 3042.64, "high": 3067.89, "low": 3041.51, "close": 3053.51, "volume": 3251.522, "close_time": 1765040399999, "quote_volume": 9937590.762606, "trades": 18635, "taker_buy_base": 1927.6645, "taker_buy_quote": 5889968.826424 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 3053.51, "high": 3060.99, "low": 3047.66, "close": 3056.66, "volume": 1345.6879, "close_time": 1765043999999, "quote_volume": 4108631.553145, "trades": 11277, "taker_buy_base": 698.3871, "taker_buy_quote": 2132701.259364 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 3056.67, "high": 3057.45, "low": 3039.66, "close": 3043.37, "volume": 1661.9848, "close_time": 1765047599999, "quote_volume": 5068414.884384, "trades": 11788, "taker_buy_base": 764.458, "taker_buy_quote": 2331584.117005 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 3043.37, "high": 3049.25, "low": 3026.43, "close": 3031.68, "volume": 3110.8992, "close_time": 1765051199999, "quote_volume": 9444696.905425, "trades": 13587, "taker_buy_base": 1160.4379, "taker_buy_quote": 3523371.268795 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 3031.68, "high": 3042.68, "low": 3031.27, "close": 3040.83, "volume": 791.936, "close_time": 1765054799999, "quote_volume": 2406029.536772, "trades": 9759, "taker_buy_base": 389.7608, "taker_buy_quote": 1183868.402408 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 3040.82, "high": 3046.25, "low": 3037.65, "close": 3043.8, "volume": 1342.2823, "close_time": 1765058399999, "quote_volume": 4083553.81309, "trades": 11013, "taker_buy_base": 724.0324, "taker_buy_quote": 2202530.339427 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 3043.8, "high": 3055.48, "low": 3038.04, "close": 3043.24, "volume": 1799.7113, "close_time": 1765061999999, "quote_volume": 5483692.002727, "trades": 9855, "taker_buy_base": 1051.9817, "taker_buy_quote": 3205477.13676 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 3043.24, "high": 3044.64, "low": 3027.5, "close": 3039.09, "volume": 2188.9278, "close_time": 1765065599999, "quote_volume": 6644144.383632, "trades": 14191, "taker_buy_base": 982.4649, "taker_buy_quote": 2982569.76505 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 3039.19, "high": 3050.32, "low": 3033.33, "close": 3045.79, "volume": 1485.9744, "close_time": 1765069199999, "quote_volume": 4520465.586079, "trades": 12951, "taker_buy_base": 762.4405, "taker_buy_quote": 2319784.757563 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 3045.8, "high": 3053.22, "low": 3042.6, "close": 3043.92, "volume": 1690.4438, "close_time": 1765072799999, "quote_volume": 5152712.201064, "trades": 8690, "taker_buy_base": 1006.026, "taker_buy_quote": 3066669.509234 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 3043.83, "high": 3057.78, "low": 3043.0, "close": 3055.02, "volume": 984.8304, "close_time": 1765076399999, "quote_volume": 3002471.673224, "trades": 7112, "taker_buy_base": 550.6479, "taker_buy_quote": 1678835.056499 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 3054.93, "high": 3058.0, "low": 3049.78, "close": 3054.9, "volume": 924.2917, "close_time": 1765079999999, "quote_volume": 2822425.723571, "trades": 7141, "taker_buy_base": 433.1803, "taker_buy_quote": 1322776.910409 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 3054.92, "high": 3059.07, "low": 3044.31, "close": 3047.62, "volume": 1104.1082, "close_time": 1765083599999, "quote_volume": 3368859.242096, "trades": 8347, "taker_buy_base": 575.0698, "taker_buy_quote": 1754598.623019 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 3047.63, "high": 3050.82, "low": 3045.02, "close": 3045.64, "volume": 704.7408, "close_time": 1765087199999, "quote_volume": 2147620.116246, "trades": 4680, "taker_buy_base": 305.5898, "taker_buy_quote": 931203.238573 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 3045.64, "high": 3049.73, "low": 3044.59, "close": 3049.14, "volume": 611.5658, "close_time": 1765090799999, "quote_volume": 1863427.568595, "trades": 4623, "taker_buy_base": 306.6201, "taker_buy_quote": 934198.789276 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 3049.1, "high": 3052.21, "low": 3032.05, "close": 3038.25, "volume": 1369.2466, "close_time": 1765094399999, "quote_volume": 4161422.223094, "trades": 8434, "taker_buy_base": 711.2769, "taker_buy_quote": 2161346.612641 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 3038.25, "high": 3044.02, "low": 3028.51, "close": 3035.53, "volume": 1972.4932, "close_time": 1765097999999, "quote_volume": 5988361.359188, "trades": 10730, "taker_buy_base": 1009.0796, "taker_buy_quote": 3064041.077959 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 3035.54, "high": 3040.0, "low": 3025.3, "close": 3031.28, "volume": 1555.4886, "close_time": 1765101599999, "quote_volume": 4715316.015023, "trades": 8620, "taker_buy_base": 678.022, "taker_buy_quote": 2055966.797303 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 3031.27, "high": 3044.36, "low": 3030.72, "close": 3038.71, "volume": 1435.4772, "close_time": 1765105199999, "quote_volume": 4361549.945596, "trades": 7592, "taker_buy_base": 763.239, "taker_buy_quote": 2319147.748744 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 3038.84, "high": 3042.69, "low": 3035.68, "close": 3036.44, "volume": 1090.0388, "close_time": 1765108799999, "quote_volume": 3312572.106604, "trades": 7146, "taker_buy_base": 542.5988, "taker_buy_quote": 1648984.756174 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 3036.44, "high": 3051.73, "low": 3035.43, "close": 3049.74, "volume": 1318.4094, "close_time": 1765112399999, "quote_volume": 4014146.983281, "trades": 10555, "taker_buy_base": 735.4376, "taker_buy_quote": 2238897.735127 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 3049.75, "high": 3054.44, "low": 3027.54, "close": 3032.37, "volume": 2930.8072, "close_time": 1765115999999, "quote_volume": 8904686.052089, "trades": 14067, "taker_buy_base": 1443.287, "taker_buy_quote": 4386151.434624 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 3032.47, "high": 3036.05, "low": 2913.0, "close": 2943.87, "volume": 19934.8075, "close_time": 1765119599999, "quote_volume": 59044705.623635, "trades": 58089, "taker_buy_base": 10454.8637, "taker_buy_quote": 30934256.991624 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 2943.87, "high": 3039.58, "low": 2940.82, "close": 3027.95, "volume": 16061.4788, "close_time": 1765123199999, "quote_volume": 47876175.399063, "trades": 54236, "taker_buy_base": 8349.4233, "taker_buy_quote": 24886919.719735 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 3027.72, "high": 3040.8, "low": 2999.99, "close": 3040.32, "volume": 6868.7342, "close_time": 1765126799999, "quote_volume": 20730248.925456, "trades": 29234, "taker_buy_base": 3362.1862, "taker_buy_quote": 10152632.911187 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 3040.33, "high": 3135.65, "low": 3025.61, "close": 3113.77, "volume": 14909.2426, "close_time": 1765130399999, "quote_volume": 46047714.170709, "trades": 55504, "taker_buy_base": 6827.6994, "taker_buy_quote": 21091400.366547 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 3113.67, "high": 3151.31, "low": 3113.67, "close": 3129.89, "volume": 7633.0303, "close_time": 1765133999999, "quote_volume": 23927712.357674, "trades": 34835, "taker_buy_base": 3583.4215, "taker_buy_quote": 11234812.65964 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 3129.9, "high": 3143.58, "low": 3122.03, "close": 3138.55, "volume": 3232.9235, "close_time": 1765137599999, "quote_volume": 10125984.917919, "trades": 21672, "taker_buy_base": 1576.0159, "taker_buy_quote": 4936910.816212 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 3138.6, "high": 3147.99, "low": 3132.75, "close": 3141.71, "volume": 2454.6812, "close_time": 1765141199999, "quote_volume": 7708718.944919, "trades": 15621, "taker_buy_base": 1174.5179, "taker_buy_quote": 3688644.79653 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 3141.7, "high": 3141.7, "low": 3069.84, "close": 3086.11, "volume": 9534.4201, "close_time": 1765144799999, "quote_volume": 29634522.762219, "trades": 37521, "taker_buy_base": 5021.141, "taker_buy_quote": 15614571.165063 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 3086.1, "high": 3086.89, "low": 3014.49, "close": 3034.2, "volume": 11071.7519, "close_time": 1765148399999, "quote_volume": 33713808.763112, "trades": 45555, "taker_buy_base": 5692.7128, "taker_buy_quote": 17325998.350225 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 3034.19, "high": 3065.97, "low": 3026.11, "close": 3060.54, "volume": 4652.6937, "close_time": 1765151999999, "quote_volume": 14154851.324369, "trades": 22016, "taker_buy_base": 2407.8674, "taker_buy_quote": 7327149.363135 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 3060.8, "high": 3077.19, "low": 3041.44, "close": 3064.02, "volume": 3522.597, "close_time": 1765155599999, "quote_volume": 10783551.501654, "trades": 22377, "taker_buy_base": 2198.1682, "taker_buy_quote": 6730998.202265 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 3064.06, "high": 3135.43, "low": 3063.51, "close": 3098.92, "volume": 8870.7726, "close_time": 1765159199999, "quote_volume": 27562059.540092, "trades": 37307, "taker_buy_base": 3730.9644, "taker_buy_quote": 11583741.067925 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 3099.05, "high": 3115.83, "low": 3093.2, "close": 3110.47, "volume": 2781.8744, "close_time": 1765162799999, "quote_volume": 8631421.861871, "trades": 19434, "taker_buy_base": 1085.2374, "taker_buy_quote": 3367943.977906 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 3110.47, "high": 3121.35, "low": 3102.2, "close": 3111.56, "volume": 2515.2509, "close_time": 1765166399999, "quote_volume": 7823962.736905, "trades": 15488, "taker_buy_base": 1106.1659, "taker_buy_quote": 3441813.92465 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 3111.49, "high": 3138.31, "low": 3109.05, "close": 3129.06, "volume": 3038.844, "close_time": 1765169999999, "quote_volume": 9490470.519123, "trades": 18720, "taker_buy_base": 1406.5154, "taker_buy_quote": 4393465.585005 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 3129.16, "high": 3141.33, "low": 3122.24, "close": 3130.94, "volume": 2390.3084, "close_time": 1765173599999, "quote_volume": 7484773.746891, "trades": 15194, "taker_buy_base": 969.0198, "taker_buy_quote": 3034671.354229 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 3130.94, "high": 3141.1, "low": 3122.62, "close": 3130.93, "volume": 5925.4394, "close_time": 1765177199999, "quote_volume": 18541141.107225, "trades": 18186, "taker_buy_base": 3717.4441, "taker_buy_quote": 11630767.527001 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 3131.0, "high": 3138.63, "low": 3123.3, "close": 3134.62, "volume": 2316.8064, "close_time": 1765180799999, "quote_volume": 7254853.815573, "trades": 16560, "taker_buy_base": 1149.9649, "taker_buy_quote": 3601986.80005 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 3134.45, "high": 3147.59, "low": 3125.73, "close": 3144.35, "volume": 2087.5994, "close_time": 1765184399999, "quote_volume": 6546131.20415, "trades": 16907, "taker_buy_base": 984.4281, "taker_buy_quote": 3087704.576047 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 3144.34, "high": 3180.94, "low": 3141.4, "close": 3159.34, "volume": 5398.1775, "close_time": 1765187999999, "quote_volume": 17082426.867004, "trades": 27439, "taker_buy_base": 3133.1881, "taker_buy_quote": 9916266.065822 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 3159.34, "high": 3165.79, "low": 3154.0, "close": 3161.05, "volume": 1937.9844, "close_time": 1765191599999, "quote_volume": 6121509.123669, "trades": 14073, "taker_buy_base": 861.4948, "taker_buy_quote": 2721548.873573 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 3161.05, "high": 3164.69, "low": 3136.03, "close": 3142.89, "volume": 3061.6373, "close_time": 1765195199999, "quote_volume": 9640000.880986, "trades": 19511, "taker_buy_base": 1362.4984, "taker_buy_quote": 4290480.892553 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 3142.88, "high": 3144.38, "low": 3124.17, "close": 3132.19, "volume": 3161.4624, "close_time": 1765198799999, "quote_volume": 9909559.625291, "trades": 18481, "taker_buy_base": 1402.6693, "taker_buy_quote": 4396168.621767 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 3132.15, "high": 3161.45, "low": 3130.31, "close": 3146.29, "volume": 4842.2065, "close_time": 1765202399999, "quote_volume": 15228879.22784, "trades": 24297, "taker_buy_base": 2446.5652, "taker_buy_quote": 7696928.689749 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 3146.29, "high": 3179.56, "low": 3125.83, "close": 3128.94, "volume": 12543.8884, "close_time": 1765205999999, "quote_volume": 39503645.874592, "trades": 44604, "taker_buy_base": 5129.4172, "taker_buy_quote": 16166857.42771 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 3128.94, "high": 3139.69, "low": 3088.71, "close": 3102.12, "volume": 15380.4283, "close_time": 1765209599999, "quote_volume": 47833403.87626, "trades": 51809, "taker_buy_base": 7294.3617, "taker_buy_quote": 22682332.076845 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 3102.12, "high": 3133.6, "low": 3093.01, "close": 3108.6, "volume": 6577.9019, "close_time": 1765213199999, "quote_volume": 20473806.352589, "trades": 35067, "taker_buy_base": 3160.5036, "taker_buy_quote": 9841112.187639 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 3108.69, "high": 3129.87, "low": 3099.36, "close": 3121.39, "volume": 4727.4262, "close_time": 1765216799999, "quote_volume": 14710063.636635, "trades": 28619, "taker_buy_base": 2406.9729, "taker_buy_quote": 7490038.693969 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 3121.3, "high": 3133.76, "low": 3076.03, "close": 3093.34, "volume": 6637.83, "close_time": 1765220399999, "quote_volume": 20629950.718149, "trades": 36014, "taker_buy_base": 3083.1932, "taker_buy_quote": 9575015.681422 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 3093.2, "high": 3129.38, "low": 3090.65, "close": 3119.39, "volume": 4388.8803, "close_time": 1765223999999, "quote_volume": 13650439.868771, "trades": 28901, "taker_buy_base": 2174.3283, "taker_buy_quote": 6763520.805329 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 3119.4, "high": 3146.42, "low": 3119.4, "close": 3136.6, "volume": 4107.6705, "close_time": 1765227599999, "quote_volume": 12869061.885864, "trades": 24588, "taker_buy_base": 2058.1277, "taker_buy_quote": 6447681.862496 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 3137.04, "high": 3153.83, "low": 3127.5, "close": 3147.3, "volume": 3342.338, "close_time": 1765231199999, "quote_volume": 10500265.506332, "trades": 19985, "taker_buy_base": 1791.024, "taker_buy_quote": 5628322.643073 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 3147.24, "high": 3148.3, "low": 3120.27, "close": 3130.57, "volume": 1624.1255, "close_time": 1765234799999, "quote_volume": 5088908.047039, "trades": 13127, "taker_buy_base": 709.252, "taker_buy_quote": 2222113.02351 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 3130.55, "high": 3137.88, "low": 3113.65, "close": 3125.2, "volume": 2154.9911, "close_time": 1765238399999, "quote_volume": 6734912.537182, "trades": 16799, "taker_buy_base": 851.3928, "taker_buy_quote": 2660622.052312 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 3125.26, "high": 3144.59, "low": 3114.84, "close": 3120.38, "volume": 2605.0199, "close_time": 1765241999999, "quote_volume": 8147445.208468, "trades": 22173, "taker_buy_base": 1143.4, "taker_buy_quote": 3577056.916472 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 3120.2, "high": 3125.29, "low": 3099.36, "close": 3107.56, "volume": 2758.0577, "close_time": 1765245599999, "quote_volume": 8579856.235257, "trades": 19906, "taker_buy_base": 1040.8454, "taker_buy_quote": 3238619.55283 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 3107.8, "high": 3116.64, "low": 3098.54, "close": 3099.3, "volume": 2071.1716, "close_time": 1765249199999, "quote_volume": 6436716.865904, "trades": 15249, "taker_buy_base": 1040.031, "taker_buy_quote": 3232583.381877 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 3099.25, "high": 3129.99, "low": 3091.52, "close": 3129.99, "volume": 3932.7197, "close_time": 1765252799999, "quote_volume": 12227763.728399, "trades": 18162, "taker_buy_base": 2176.7051, "taker_buy_quote": 6771384.829146 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 3130.0, "high": 3131.91, "low": 3104.72, "close": 3108.19, "volume": 2612.0644, "close_time": 1765256399999, "quote_volume": 8139162.92937, "trades": 15037, "taker_buy_base": 1118.1081, "taker_buy_quote": 3482606.603478 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 3108.19, "high": 3119.28, "low": 3095.75, "close": 3108.9, "volume": 2278.8888, "close_time": 1765259999999, "quote_volume": 7082839.25923, "trades": 14567, "taker_buy_base": 1031.2689, "taker_buy_quote": 3205527.864519 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 3109.0, "high": 3116.79, "low": 3097.26, "close": 3113.66, "volume": 2325.8999, "close_time": 1765263599999, "quote_volume": 7226867.734956, "trades": 13724, "taker_buy_base": 1373.9408, "taker_buy_quote": 4269488.638082 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 3113.68, "high": 3127.69, "low": 3110.12, "close": 3123.5, "volume": 2910.3206, "close_time": 1765267199999, "quote_volume": 9078474.305254, "trades": 16716, "taker_buy_base": 1649.9916, "taker_buy_quote": 5146812.128181 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 3123.5, "high": 3130.66, "low": 3115.76, "close": 3121.46, "volume": 1859.027, "close_time": 1765270799999, "quote_volume": 5805124.888079, "trades": 17318, "taker_buy_base": 904.3531, "taker_buy_quote": 2824095.778158 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 3121.46, "high": 3123.8, "low": 3104.61, "close": 3106.41, "volume": 2321.3234, "close_time": 1765274399999, "quote_volume": 7228196.780757, "trades": 15846, "taker_buy_base": 1088.5807, "taker_buy_quote": 3389066.49611 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 3106.42, "high": 3115.05, "low": 3093.18, "close": 3108.1, "volume": 2421.2054, "close_time": 1765277999999, "quote_volume": 7517727.982876, "trades": 17167, "taker_buy_base": 1226.0318, "taker_buy_quote": 3806489.001481 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 3108.1, "high": 3121.28, "low": 3101.06, "close": 3118.87, "volume": 3205.2573, "close_time": 1765281599999, "quote_volume": 9964542.142678, "trades": 16135, "taker_buy_base": 2105.8305, "taker_buy_quote": 6546438.006886 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 3118.88, "high": 3141.94, "low": 3115.16, "close": 3137.94, "volume": 3836.1032, "close_time": 1765285199999, "quote_volume": 12014212.92293, "trades": 20761, "taker_buy_base": 2140.0239, "taker_buy_quote": 6703126.9768 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 3137.92, "high": 3141.02, "low": 3110.06, "close": 3118.06, "volume": 4419.0128, "close_time": 1765288799999, "quote_volume": 13812189.321894, "trades": 22230, "taker_buy_base": 2233.3383, "taker_buy_quote": 6981802.767335 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 3118.06, "high": 3129.73, "low": 3099.19, "close": 3117.64, "volume": 4535.0395, "close_time": 1765292399999, "quote_volume": 14117840.023712, "trades": 28346, "taker_buy_base": 2176.5934, "taker_buy_quote": 6777227.12807 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 3118.0, "high": 3257.6, "low": 3115.8, "close": 3246.34, "volume": 23098.562, "close_time": 1765295999999, "quote_volume": 73559279.572264, "trades": 80824, "taker_buy_base": 13365.2437, "taker_buy_quote": 42583713.472202 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 3246.34, "high": 3379.0, "low": 3245.74, "close": 3366.65, "volume": 33418.9053, "close_time": 1765299599999, "quote_volume": 111004528.884052, "trades": 94461, "taker_buy_base": 15721.1526, "taker_buy_quote": 52100170.186114 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 3366.66, "high": 3398.42, "low": 3357.34, "close": 3375.85, "volume": 16793.219, "close_time": 1765303199999, "quote_volume": 56703706.299224, "trades": 57972, "taker_buy_base": 7802.7046, "taker_buy_quote": 26348588.832326 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 3375.9, "high": 3388.24, "low": 3361.18, "close": 3376.87, "volume": 5275.9176, "close_time": 1765306799999, "quote_volume": 17813758.653663, "trades": 30493, "taker_buy_base": 2280.5324, "taker_buy_quote": 7700107.308767 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 3376.66, "high": 3379.05, "low": 3346.52, "close": 3358.6, "volume": 5536.2445, "close_time": 1765310399999, "quote_volume": 18628750.798995, "trades": 27670, "taker_buy_base": 2656.1361, "taker_buy_quote": 8937436.446463 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 3358.65, "high": 3362.08, "low": 3305.56, "close": 3328.08, "volume": 10630.6514, "close_time": 1765313999999, "quote_volume": 35423294.4164, "trades": 43741, "taker_buy_base": 5289.9215, "taker_buy_quote": 17625086.120136 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 3328.09, "high": 3335.87, "low": 3285.15, "close": 3302.5, "volume": 7571.5029, "close_time": 1765317599999, "quote_volume": 25076147.501782, "trades": 32911, "taker_buy_base": 3824.4394, "taker_buy_quote": 12668725.92411 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 3302.5, "high": 3342.85, "low": 3298.11, "close": 3329.25, "volume": 4811.0136, "close_time": 1765321199999, "quote_volume": 15983746.636266, "trades": 24457, "taker_buy_base": 2443.754, "taker_buy_quote": 8120197.462192 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 3329.25, "high": 3336.39, "low": 3317.69, "close": 3318.92, "volume": 1612.0224, "close_time": 1765324799999, "quote_volume": 5362219.281589, "trades": 14805, "taker_buy_base": 784.8716, "taker_buy_quote": 2610976.922256 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 3318.91, "high": 3329.18, "low": 3306.8, "close": 3306.82, "volume": 2997.1681, "close_time": 1765328399999, "quote_volume": 9939655.362594, "trades": 22540, "taker_buy_base": 1259.7551, "taker_buy_quote": 4178864.042448 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 3306.82, "high": 3316.11, "low": 3288.89, "close": 3303.79, "volume": 2641.4377, "close_time": 1765331999999, "quote_volume": 8721684.36389, "trades": 21554, "taker_buy_base": 1330.8185, "taker_buy_quote": 4393882.089898 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 3303.79, "high": 3313.35, "low": 3293.21, "close": 3311.89, "volume": 1590.3627, "close_time": 1765335599999, "quote_volume": 5256161.316612, "trades": 12107, "taker_buy_base": 894.1938, "taker_buy_quote": 2955763.235665 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 3311.89, "high": 3317.28, "low": 3306.0, "close": 3310.55, "volume": 898.7162, "close_time": 1765339199999, "quote_volume": 2975961.670374, "trades": 9868, "taker_buy_base": 499.0928, "taker_buy_quote": 1652733.689785 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 3310.51, "high": 3328.11, "low": 3307.6, "close": 3323.6, "volume": 1897.2651, "close_time": 1765342799999, "quote_volume": 6298154.554793, "trades": 13045, "taker_buy_base": 963.4087, "taker_buy_quote": 3197989.668243 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 3323.64, "high": 3335.5, "low": 3315.61, "close": 3323.2, "volume": 2185.925, "close_time": 1765346399999, "quote_volume": 7269922.611629, "trades": 13553, "taker_buy_base": 1230.4987, "taker_buy_quote": 4092776.431837 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 3323.2, "high": 3329.74, "low": 3315.49, "close": 3326.55, "volume": 2171.448, "close_time": 1765349999999, "quote_volume": 7215961.645683, "trades": 12069, "taker_buy_base": 694.6492, "taker_buy_quote": 2308362.310246 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 3326.54, "high": 3328.36, "low": 3312.23, "close": 3327.99, "volume": 2628.7187, "close_time": 1765353599999, "quote_volume": 8729974.15414, "trades": 15323, "taker_buy_base": 1542.9309, "taker_buy_quote": 5124257.440634 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 3328.0, "high": 3335.03, "low": 3323.01, "close": 3323.01, "volume": 3239.2952, "close_time": 1765357199999, "quote_volume": 10785598.109193, "trades": 16645, "taker_buy_base": 1602.9638, "taker_buy_quote": 5337537.538608 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 3323.02, "high": 3349.78, "low": 3315.76, "close": 3348.65, "volume": 7297.6728, "close_time": 1765360799999, "quote_volume": 24320358.308652, "trades": 31339, "taker_buy_base": 3174.3977, "taker_buy_quote": 10579986.493873 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 3348.65, "high": 3376.83, "low": 3310.37, "close": 3312.81, "volume": 8162.2215, "close_time": 1765364399999, "quote_volume": 27260617.894371, "trades": 40574, "taker_buy_base": 3308.6992, "taker_buy_quote": 11054846.340986 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 3312.8, "high": 3321.0, "low": 3298.04, "close": 3319.09, "volume": 3497.7073, "close_time": 1765367999999, "quote_volume": 11585504.639017, "trades": 18029, "taker_buy_base": 1555.1276, "taker_buy_quote": 5152481.759943 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 3319.1, "high": 3327.84, "low": 3309.98, "close": 3324.57, "volume": 2309.7443, "close_time": 1765371599999, "quote_volume": 7663678.024156, "trades": 13467, "taker_buy_base": 1332.1088, "taker_buy_quote": 4419958.195093 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 3325.06, "high": 3339.99, "low": 3319.84, "close": 3335.01, "volume": 3560.8884, "close_time": 1765375199999, "quote_volume": 11859484.638137, "trades": 16895, "taker_buy_base": 1740.3966, "taker_buy_quote": 5796810.465536 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 3335.0, "high": 3339.27, "low": 3304.07, "close": 3320.0, "volume": 4620.2997, "close_time": 1765378799999, "quote_volume": 15350590.380256, "trades": 21977, "taker_buy_base": 2344.9738, "taker_buy_quote": 7792367.874582 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 3319.9, "high": 3338.6, "low": 3307.15, "close": 3328.61, "volume": 4380.3093, "close_time": 1765382399999, "quote_volume": 14564650.612506, "trades": 23767, "taker_buy_base": 2392.6279, "taker_buy_quote": 7958263.640123 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 3328.61, "high": 3370.52, "low": 3321.6, "close": 3351.96, "volume": 6058.5425, "close_time": 1765385999999, "quote_volume": 20295645.034173, "trades": 25961, "taker_buy_base": 3112.6037, "taker_buy_quote": 10427315.056691 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 3351.95, "high": 3386.93, "low": 3347.08, "close": 3371.26, "volume": 5488.393, "close_time": 1765389599999, "quote_volume": 18487631.011181, "trades": 25897, "taker_buy_base": 2517.0805, "taker_buy_quote": 8477009.565383 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 3371.26, "high": 3430.16, "low": 3360.0, "close": 3382.25, "volume": 11139.4268, "close_time": 1765393199999, "quote_volume": 37809153.370014, "trades": 42901, "taker_buy_base": 5830.459, "taker_buy_quote": 19805058.622277 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 3382.25, "high": 3436.56, "low": 3346.42, "close": 3391.0, "volume": 21202.1683, "close_time": 1765396799999, "quote_volume": 71803784.471124, "trades": 69535, "taker_buy_base": 10754.7477, "taker_buy_quote": 36425997.155435 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 3391.2, "high": 3450.0, "low": 3347.08, "close": 3356.67, "volume": 16632.6518, "close_time": 1765400399999, "quote_volume": 56525094.815506, "trades": 50660, "taker_buy_base": 8543.2382, "taker_buy_quote": 29035217.808993 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 3356.77, "high": 3371.23, "low": 3330.55, "close": 3341.03, "volume": 7202.0157, "close_time": 1765403999999, "quote_volume": 24131112.172172, "trades": 25809, "taker_buy_base": 3814.8844, "taker_buy_quote": 12784459.641532 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 3341.2, "high": 3356.83, "low": 3319.0, "close": 3347.54, "volume": 4384.0555, "close_time": 1765407599999, "quote_volume": 14633833.408937, "trades": 21571, "taker_buy_base": 2194.6685, "taker_buy_quote": 7328509.825903 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 3347.53, "high": 3353.99, "low": 3320.87, "close": 3325.4, "volume": 2830.7145, "close_time": 1765411199999, "quote_volume": 9443475.253079, "trades": 17816, "taker_buy_base": 1215.7246, "taker_buy_quote": 4058144.652283 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 3325.41, "high": 3328.76, "low": 3260.12, "close": 3280.7, "volume": 8725.9406, "close_time": 1765414799999, "quote_volume": 28719170.971822, "trades": 40628, "taker_buy_base": 4112.1001, "taker_buy_quote": 13531153.703795 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 3280.74, "high": 3281.27, "low": 3244.29, "close": 3255.9, "volume": 6328.3025, "close_time": 1765418399999, "quote_volume": 20643496.12022, "trades": 33145, "taker_buy_base": 2777.1575, "taker_buy_quote": 9061152.114899 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 3256.19, "high": 3257.5, "low": 3207.23, "close": 3212.56, "volume": 8700.2078, "close_time": 1765421999999, "quote_volume": 28068388.528635, "trades": 39696, "taker_buy_base": 3898.5719, "taker_buy_quote": 12573794.298503 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 3212.55, "high": 3212.55, "low": 3168.46, "close": 3193.03, "volume": 9383.3475, "close_time": 1765425599999, "quote_volume": 29895569.003339, "trades": 35381, "taker_buy_base": 4388.4677, "taker_buy_quote": 13979853.297051 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 3192.72, "high": 3217.09, "low": 3181.93, "close": 3216.1, "volume": 5603.814, "close_time": 1765429199999, "quote_volume": 17929527.117934, "trades": 15689, "taker_buy_base": 2605.6964, "taker_buy_quote": 8337251.587383 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 3216.18, "high": 3216.48, "low": 3195.54, "close": 3215.36, "volume": 3343.1924, "close_time": 1765432799999, "quote_volume": 10722327.754593, "trades": 12478, "taker_buy_base": 1506.8494, "taker_buy_quote": 4832562.036964 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 3215.38, "high": 3215.61, "low": 3195.4, "close": 3203.68, "volume": 3089.8661, "close_time": 1765436399999, "quote_volume": 9902991.620506, "trades": 11337, "taker_buy_base": 1412.2203, "taker_buy_quote": 4526843.52815 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 3203.67, "high": 3207.44, "low": 3196.81, "close": 3202.33, "volume": 2120.1058, "close_time": 1765439999999, "quote_volume": 6788349.880955, "trades": 12269, "taker_buy_base": 849.0744, "taker_buy_quote": 2718616.567317 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 3202.31, "high": 3202.63, "low": 3178.99, "close": 3197.97, "volume": 5095.3969, "close_time": 1765443599999, "quote_volume": 16261313.568581, "trades": 18003, "taker_buy_base": 2554.5321, "taker_buy_quote": 8154617.904744 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 3197.83, "high": 3214.57, "low": 3194.5, "close": 3199.87, "volume": 3674.9818, "close_time": 1765447199999, "quote_volume": 11779149.461576, "trades": 15777, "taker_buy_base": 1811.6469, "taker_buy_quote": 5807120.577331 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 3200.16, "high": 3204.33, "low": 3189.44, "close": 3197.28, "volume": 2772.7131, "close_time": 1765450799999, "quote_volume": 8861942.388127, "trades": 12345, "taker_buy_base": 1393.6374, "taker_buy_quote": 4455109.076208 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 3197.28, "high": 3203.37, "low": 3193.77, "close": 3193.77, "volume": 1624.7765, "close_time": 1765454399999, "quote_volume": 5195674.715848, "trades": 10530, "taker_buy_base": 809.6413, "taker_buy_quote": 2589231.274053 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 3193.78, "high": 3208.44, "low": 3188.36, "close": 3199.89, "volume": 2412.8131, "close_time": 1765457999999, "quote_volume": 7720873.089278, "trades": 12468, "taker_buy_base": 1273.097, "taker_buy_quote": 4074346.159088 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 3199.89, "high": 3204.96, "low": 3189.04, "close": 3192.6, "volume": 2509.8076, "close_time": 1765461599999, "quote_volume": 8023474.202143, "trades": 12830, "taker_buy_base": 1047.8654, "taker_buy_quote": 3350056.158543 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 3192.68, "high": 3197.13, "low": 3146.14, "close": 3160.4, "volume": 14962.6518, "close_time": 1765465199999, "quote_volume": 47515994.821044, "trades": 36487, "taker_buy_base": 6677.7544, "taker_buy_quote": 21207580.662411 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 3160.4, "high": 3210.88, "low": 3156.09, "close": 3180.0, "volume": 11115.6782, "close_time": 1765468799999, "quote_volume": 35362847.547452, "trades": 35579, "taker_buy_base": 5342.1064, "taker_buy_quote": 16995736.650831 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 3180.0, "high": 3198.23, "low": 3156.23, "close": 3176.01, "volume": 7335.1023, "close_time": 1765472399999, "quote_volume": 23275795.028498, "trades": 28149, "taker_buy_base": 3135.5931, "taker_buy_quote": 9951365.749594 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 3176.0, "high": 3205.19, "low": 3168.75, "close": 3182.28, "volume": 5342.089, "close_time": 1765475999999, "quote_volume": 17038332.273089, "trades": 22691, "taker_buy_base": 2164.944, "taker_buy_quote": 6901254.977496 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 3182.24, "high": 3235.83, "low": 3180.48, "close": 3204.52, "volume": 8977.3501, "close_time": 1765479599999, "quote_volume": 28815001.01, "trades": 28793, "taker_buy_base": 4033.0627, "taker_buy_quote": 12944716.52781 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 3204.52, "high": 3230.0, "low": 3190.59, "close": 3195.27, "volume": 7609.8723, "close_time": 1765483199999, "quote_volume": 24418876.055731, "trades": 27414, "taker_buy_base": 3690.1085, "taker_buy_quote": 11844270.42235 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 3195.25, "high": 3228.07, "low": 3193.44, "close": 3222.53, "volume": 7096.5765, "close_time": 1765486799999, "quote_volume": 22795758.216733, "trades": 23541, "taker_buy_base": 3499.4872, "taker_buy_quote": 11242150.332766 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 3222.87, "high": 3274.46, "low": 3216.25, "close": 3250.65, "volume": 12730.8968, "close_time": 1765490399999, "quote_volume": 41394966.923866, "trades": 38494, "taker_buy_base": 5974.1331, "taker_buy_quote": 19426683.608481 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 3250.39, "high": 3267.05, "low": 3230.76, "close": 3239.53, "volume": 4923.0004, "close_time": 1765493999999, "quote_volume": 15983463.647103, "trades": 20868, "taker_buy_base": 2293.4317, "taker_buy_quote": 7445656.877449 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 3239.52, "high": 3246.71, "low": 3223.47, "close": 3238.31, "volume": 2928.2705, "close_time": 1765497599999, "quote_volume": 9475104.114623, "trades": 19461, "taker_buy_base": 1266.8345, "taker_buy_quote": 4099085.854947 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 3238.31, "high": 3248.15, "low": 3186.4, "close": 3190.76, "volume": 3701.871, "close_time": 1765501199999, "quote_volume": 11914694.336644, "trades": 25680, "taker_buy_base": 1550.8987, "taker_buy_quote": 4993640.528636 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 3190.51, "high": 3247.53, "low": 3190.51, "close": 3235.92, "volume": 3678.4212, "close_time": 1765504799999, "quote_volume": 11869476.19901, "trades": 30790, "taker_buy_base": 1828.5655, "taker_buy_quote": 5898085.442194 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 3235.81, "high": 3266.66, "low": 3228.61, "close": 3259.7, "volume": 3349.31, "close_time": 1765508399999, "quote_volume": 10890351.22937, "trades": 24301, "taker_buy_base": 1637.6239, "taker_buy_quote": 5325198.237444 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 3259.85, "high": 3265.56, "low": 3239.85, "close": 3246.84, "volume": 2240.7572, "close_time": 1765511999999, "quote_volume": 7282183.665278, "trades": 19639, "taker_buy_base": 979.964, "taker_buy_quote": 3185476.827141 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 3246.72, "high": 3253.53, "low": 3241.21, "close": 3248.58, "volume": 1446.498, "close_time": 1765515599999, "quote_volume": 4696091.099147, "trades": 15409, "taker_buy_base": 750.3865, "taker_buy_quote": 2436469.355895 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 3248.57, "high": 3253.01, "low": 3233.59, "close": 3248.74, "volume": 1773.9525, "close_time": 1765519199999, "quote_volume": 5751680.875734, "trades": 18348, "taker_buy_base": 901.0594, "taker_buy_quote": 2921278.22076 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 3248.75, "high": 3265.97, "low": 3246.68, "close": 3255.23, "volume": 2998.7538, "close_time": 1765522799999, "quote_volume": 9771080.759822, "trades": 21949, "taker_buy_base": 1431.2118, "taker_buy_quote": 4664268.840557 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 3255.24, "high": 3259.23, "low": 3243.0, "close": 3247.36, "volume": 2020.7518, "close_time": 1765526399999, "quote_volume": 6570802.61962, "trades": 16154, "taker_buy_base": 986.0427, "taker_buy_quote": 3206553.973376 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 3247.37, "high": 3251.38, "low": 3235.32, "close": 3246.04, "volume": 3045.8458, "close_time": 1765529999999, "quote_volume": 9876432.90326, "trades": 17517, "taker_buy_base": 1312.173, "taker_buy_quote": 4255555.320005 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 3245.78, "high": 3255.97, "low": 3233.73, "close": 3252.1, "volume": 2225.5993, "close_time": 1765533599999, "quote_volume": 7223502.148735, "trades": 18926, "taker_buy_base": 1146.9511, "taker_buy_quote": 3722996.490594 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 3252.1, "high": 3256.84, "low": 3241.12, "close": 3245.11, "volume": 1549.4999, "close_time": 1765537199999, "quote_volume": 5034345.91156, "trades": 16480, "taker_buy_base": 693.1898, "taker_buy_quote": 2252391.959963 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 3245.05, "high": 3246.86, "low": 3227.48, "close": 3243.58, "volume": 2086.724, "close_time": 1765540799999, "quote_volume": 6753625.257857, "trades": 17839, "taker_buy_base": 877.7977, "taker_buy_quote": 2841150.797607 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 3243.52, "high": 3250.52, "low": 3234.31, "close": 3248.55, "volume": 2249.7189, "close_time": 1765544399999, "quote_volume": 7291199.839272, "trades": 17080, "taker_buy_base": 1050.8211, "taker_buy_quote": 3406677.902336 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 3248.5, "high": 3252.3, "low": 3238.69, "close": 3243.5, "volume": 2128.1191, "close_time": 1765547999999, "quote_volume": 6906407.523092, "trades": 16592, "taker_buy_base": 878.1074, "taker_buy_quote": 2849591.718913 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 3243.5, "high": 3248.59, "low": 3216.77, "close": 3232.19, "volume": 7386.5347, "close_time": 1765551599999, "quote_volume": 23874098.526111, "trades": 39149, "taker_buy_base": 3304.3469, "taker_buy_quote": 10681508.18213 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 3232.19, "high": 3232.6, "low": 3058.97, "close": 3071.77, "volume": 30028.1763, "close_time": 1765555199999, "quote_volume": 94163711.779482, "trades": 96851, "taker_buy_base": 15891.7323, "taker_buy_quote": 49802653.892103 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 3072.17, "high": 3089.71, "low": 3045.76, "close": 3070.27, "volume": 18096.4519, "close_time": 1765558799999, "quote_volume": 55503808.664377, "trades": 75828, "taker_buy_base": 8879.0701, "taker_buy_quote": 27238110.63132 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 3070.4, "high": 3101.8, "low": 3063.0, "close": 3067.4, "volume": 12163.5291, "close_time": 1765562399999, "quote_volume": 37509981.02469, "trades": 52549, "taker_buy_base": 4432.1076, "taker_buy_quote": 13657236.700417 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 3067.4, "high": 3099.17, "low": 3065.52, "close": 3080.95, "volume": 6143.7805, "close_time": 1765565999999, "quote_volume": 18946229.461121, "trades": 35510, "taker_buy_base": 3119.0031, "taker_buy_quote": 9617529.010282 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 3080.95, "high": 3083.15, "low": 3063.77, "close": 3074.4, "volume": 4198.0555, "close_time": 1765569599999, "quote_volume": 12900266.373451, "trades": 29660, "taker_buy_base": 2034.2507, "taker_buy_quote": 6251688.09765 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 3074.47, "high": 3087.39, "low": 3068.4, "close": 3082.31, "volume": 3501.6944, "close_time": 1765573199999, "quote_volume": 10776121.908181, "trades": 24232, "taker_buy_base": 1637.8737, "taker_buy_quote": 5040321.188892 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 3082.45, "high": 3091.47, "low": 3077.41, "close": 3082.11, "volume": 2247.3279, "close_time": 1765576799999, "quote_volume": 6933878.629989, "trades": 14308, "taker_buy_base": 1015.0116, "taker_buy_quote": 3131706.362268 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 3081.97, "high": 3095.29, "low": 3081.03, "close": 3094.5, "volume": 1313.8761, "close_time": 1765580399999, "quote_volume": 4060804.900699, "trades": 10723, "taker_buy_base": 622.877, "taker_buy_quote": 1925038.697899 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 3094.55, "high": 3097.52, "low": 3083.58, "close": 3085.48, "volume": 1191.4935, "close_time": 1765583999999, "quote_volume": 3683085.974768, "trades": 10303, "taker_buy_base": 527.5206, "taker_buy_quote": 1630915.631619 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 3085.48, "high": 3096.07, "low": 3082.81, "close": 3087.16, "volume": 1169.2501, "close_time": 1765587599999, "quote_volume": 3612368.178848, "trades": 9980, "taker_buy_base": 589.3128, "taker_buy_quote": 1820485.367289 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 3087.15, "high": 3091.43, "low": 3079.19, "close": 3085.13, "volume": 659.7443, "close_time": 1765591199999, "quote_volume": 2035961.8723, "trades": 6324, "taker_buy_base": 324.4495, "taker_buy_quote": 1001323.242166 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 3085.32, "high": 3089.99, "low": 3084.17, "close": 3085.5, "volume": 709.8001, "close_time": 1765594799999, "quote_volume": 2191220.999847, "trades": 8362, "taker_buy_base": 345.2472, "taker_buy_quote": 1065843.494469 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 3085.45, "high": 3094.18, "low": 3084.9, "close": 3090.71, "volume": 587.0142, "close_time": 1765598399999, "quote_volume": 1814326.88778, "trades": 6076, "taker_buy_base": 366.7361, "taker_buy_quote": 1133419.422534 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 3090.8, "high": 3092.87, "low": 3086.81, "close": 3090.75, "volume": 575.3407, "close_time": 1765601999999, "quote_volume": 1778106.631656, "trades": 5380, "taker_buy_base": 283.901, "taker_buy_quote": 877393.235766 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 3090.74, "high": 3092.83, "low": 3084.76, "close": 3090.45, "volume": 994.401, "close_time": 1765605599999, "quote_volume": 3071296.556873, "trades": 5999, "taker_buy_base": 590.3594, "taker_buy_quote": 1823575.926663 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 3090.4, "high": 3096.68, "low": 3085.75, "close": 3094.68, "volume": 1566.5377, "close_time": 1765609199999, "quote_volume": 4840393.797373, "trades": 7463, "taker_buy_base": 1091.2313, "taker_buy_quote": 3371694.518603 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 3094.68, "high": 3096.09, "low": 3090.86, "close": 3095.52, "volume": 973.2481, "close_time": 1765612799999, "quote_volume": 3011467.142982, "trades": 5687, "taker_buy_base": 509.2985, "taker_buy_quote": 1575869.473569 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 3095.53, "high": 3133.46, "low": 3093.16, "close": 3117.03, "volume": 3880.9292, "close_time": 1765616399999, "quote_volume": 12083655.60342, "trades": 26359, "taker_buy_base": 2194.8701, "taker_buy_quote": 6830388.156705 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 3117.04, "high": 3123.75, "low": 3113.01, "close": 3118.96, "volume": 3568.1576, "close_time": 1765619999999, "quote_volume": 11122616.604336, "trades": 16168, "taker_buy_base": 2673.2764, "taker_buy_quote": 8332545.672121 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 3118.99, "high": 3136.36, "low": 3118.2, "close": 3128.51, "volume": 2409.7528, "close_time": 1765623599999, "quote_volume": 7538379.128889, "trades": 15319, "taker_buy_base": 1174.1153, "taker_buy_quote": 3673185.834947 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 3128.52, "high": 3129.79, "low": 3115.85, "close": 3120.25, "volume": 2309.5622, "close_time": 1765627199999, "quote_volume": 7215887.790793, "trades": 12528, "taker_buy_base": 1418.9713, "taker_buy_quote": 4433389.785291 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 3120.25, "high": 3128.46, "low": 3110.27, "close": 3116.3, "volume": 2242.7104, "close_time": 1765630799999, "quote_volume": 6991003.841024, "trades": 13729, "taker_buy_base": 1264.6827, "taker_buy_quote": 3942275.920623 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 3116.3, "high": 3120.77, "low": 3095.61, "close": 3110.62, "volume": 2789.9337, "close_time": 1765634399999, "quote_volume": 8670934.237048, "trades": 13490, "taker_buy_base": 1400.9323, "taker_buy_quote": 4355326.187888 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 3110.62, "high": 3117.1, "low": 3097.23, "close": 3111.94, "volume": 3433.0261, "close_time": 1765637999999, "quote_volume": 10672790.868733, "trades": 14977, "taker_buy_base": 1540.7676, "taker_buy_quote": 4789856.209005 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 3111.95, "high": 3125.35, "low": 3105.79, "close": 3110.8, "volume": 2389.8724, "close_time": 1765641599999, "quote_volume": 7450119.633528, "trades": 16563, "taker_buy_base": 1449.8933, "taker_buy_quote": 4519483.566429 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 3110.75, "high": 3117.8, "low": 3101.86, "close": 3106.55, "volume": 1248.0524, "close_time": 1765645199999, "quote_volume": 3878528.033482, "trades": 14823, "taker_buy_base": 582.9567, "taker_buy_quote": 1811707.6284 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 3106.55, "high": 3106.94, "low": 3096.97, "close": 3102.1, "volume": 1114.5595, "close_time": 1765648799999, "quote_volume": 3456484.317167, "trades": 10285, "taker_buy_base": 575.7902, "taker_buy_quote": 1785747.499273 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 3102.03, "high": 3111.75, "low": 3099.72, "close": 3102.51, "volume": 1271.6259, "close_time": 1765652399999, "quote_volume": 3950841.117607, "trades": 9621, "taker_buy_base": 664.7244, "taker_buy_quote": 2065332.673366 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 3102.5, "high": 3112.34, "low": 3101.4, "close": 3109.61, "volume": 926.9717, "close_time": 1765655999999, "quote_volume": 2881242.519034, "trades": 7050, "taker_buy_base": 397.2093, "taker_buy_quote": 1234603.003525 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 3109.61, "high": 3111.05, "low": 3103.6, "close": 3105.44, "volume": 1406.2742, "close_time": 1765659599999, "quote_volume": 4371448.819307, "trades": 6155, "taker_buy_base": 1012.9622, "taker_buy_quote": 3148825.269656 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 3105.44, "high": 3116.15, "low": 3080.54, "close": 3112.65, "volume": 3261.0955, "close_time": 1765663199999, "quote_volume": 10104970.386929, "trades": 15582, "taker_buy_base": 1867.887, "taker_buy_quote": 5790187.907681 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 3112.66, "high": 3120.82, "low": 3103.32, "close": 3115.59, "volume": 1759.0918, "close_time": 1765666799999, "quote_volume": 5476568.569551, "trades": 12178, "taker_buy_base": 1154.2437, "taker_buy_quote": 3593479.333066 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 3115.45, "high": 3119.59, "low": 3110.81, "close": 3115.51, "volume": 2186.826, "close_time": 1765670399999, "quote_volume": 6811826.234227, "trades": 12529, "taker_buy_base": 1364.0634, "taker_buy_quote": 4248984.12572 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 3115.51, "high": 3123.69, "low": 3104.82, "close": 3120.35, "volume": 2164.102, "close_time": 1765673999999, "quote_volume": 6739841.937783, "trades": 12385, "taker_buy_base": 1162.0445, "taker_buy_quote": 3619688.726716 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 3120.36, "high": 3130.64, "low": 3116.06, "close": 3120.86, "volume": 1347.765, "close_time": 1765677599999, "quote_volume": 4209441.178554, "trades": 9456, "taker_buy_base": 719.1164, "taker_buy_quote": 2246494.064774 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 3120.91, "high": 3126.49, "low": 3117.02, "close": 3123.68, "volume": 784.5875, "close_time": 1765681199999, "quote_volume": 2450052.01818, "trades": 6026, "taker_buy_base": 379.7624, "taker_buy_quote": 1185804.7178 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 3123.7, "high": 3127.0, "low": 3117.94, "close": 3119.49, "volume": 588.6413, "close_time": 1765684799999, "quote_volume": 1837540.894528, "trades": 6318, "taker_buy_base": 244.3172, "taker_buy_quote": 762623.683197 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 3119.5, "high": 3123.2, "low": 3107.03, "close": 3112.09, "volume": 1094.6231, "close_time": 1765688399999, "quote_volume": 3408779.63745, "trades": 7378, "taker_buy_base": 500.301, "taker_buy_quote": 1558305.652286 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 3112.09, "high": 3115.9, "low": 3105.49, "close": 3112.5, "volume": 2016.8458, "close_time": 1765691999999, "quote_volume": 6273504.440674, "trades": 11739, "taker_buy_base": 766.1783, "taker_buy_quote": 2383326.514872 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 3112.5, "high": 3116.0, "low": 3106.64, "close": 3111.53, "volume": 918.2278, "close_time": 1765695599999, "quote_volume": 2856702.746514, "trades": 7142, "taker_buy_base": 368.6691, "taker_buy_quote": 1147046.232857 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 3111.59, "high": 3118.76, "low": 3109.5, "close": 3116.0, "volume": 688.1034, "close_time": 1765699199999, "quote_volume": 2142437.89365, "trades": 6357, "taker_buy_base": 348.5767, "taker_buy_quote": 1085322.396027 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 3115.92, "high": 3120.6, "low": 3110.13, "close": 3111.69, "volume": 895.3238, "close_time": 1765702799999, "quote_volume": 2790013.141582, "trades": 7224, "taker_buy_base": 424.6441, "taker_buy_quote": 1323365.079184 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 3111.69, "high": 3114.79, "low": 3108.31, "close": 3110.58, "volume": 2062.588, "close_time": 1765706399999, "quote_volume": 6417760.313416, "trades": 8179, "taker_buy_base": 1408.8306, "taker_buy_quote": 4383602.741935 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 3110.58, "high": 3113.94, "low": 3093.92, "close": 3108.35, "volume": 3470.4528, "close_time": 1765709999999, "quote_volume": 10777978.391938, "trades": 17836, "taker_buy_base": 1891.5846, "taker_buy_quote": 5875498.817537 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 3108.36, "high": 3110.69, "low": 3050.66, "close": 3085.6, "volume": 8713.5174, "close_time": 1765713599999, "quote_volume": 26859925.697458, "trades": 37342, "taker_buy_base": 4045.8299, "taker_buy_quote": 12473548.350494 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 3085.6, "high": 3109.3, "low": 3071.26, "close": 3099.2, "volume": 5080.3807, "close_time": 1765717199999, "quote_volume": 15718273.230758, "trades": 23662, "taker_buy_base": 3026.7837, "taker_buy_quote": 9366372.848969 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 3099.19, "high": 3103.93, "low": 3078.53, "close": 3102.6, "volume": 4290.4468, "close_time": 1765720799999, "quote_volume": 13262914.532174, "trades": 20837, "taker_buy_base": 2687.2711, "taker_buy_quote": 8307989.332047 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 3102.61, "high": 3108.57, "low": 3075.3, "close": 3086.47, "volume": 4782.1473, "close_time": 1765724399999, "quote_volume": 14757839.14338, "trades": 25869, "taker_buy_base": 2667.6306, "taker_buy_quote": 8232797.03538 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 3086.46, "high": 3088.59, "low": 3071.16, "close": 3085.67, "volume": 3175.9595, "close_time": 1765727999999, "quote_volume": 9784844.271658, "trades": 21347, "taker_buy_base": 1873.4801, "taker_buy_quote": 5772698.241166 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 3085.67, "high": 3108.53, "low": 3078.71, "close": 3099.07, "volume": 4357.636, "close_time": 1765731599999, "quote_volume": 13486768.124051, "trades": 24573, "taker_buy_base": 2465.3256, "taker_buy_quote": 7632088.223578 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 3098.79, "high": 3104.51, "low": 3075.0, "close": 3085.89, "volume": 5055.4807, "close_time": 1765735199999, "quote_volume": 15595407.586708, "trades": 24493, "taker_buy_base": 3036.8528, "taker_buy_quote": 9367567.77421 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 3085.88, "high": 3105.9, "low": 3081.6, "close": 3102.82, "volume": 5044.277, "close_time": 1765738799999, "quote_volume": 15615964.104922, "trades": 21725, "taker_buy_base": 3650.0919, "taker_buy_quote": 11300672.956052 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 3102.82, "high": 3102.82, "low": 3087.26, "close": 3094.7, "volume": 2718.472, "close_time": 1765742399999, "quote_volume": 8411119.618882, "trades": 14371, "taker_buy_base": 1551.2018, "taker_buy_quote": 4799445.081082 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 3094.7, "high": 3098.3, "low": 3063.62, "close": 3083.75, "volume": 6322.216, "close_time": 1765745999999, "quote_volume": 19513322.09069, "trades": 22825, "taker_buy_base": 3380.3281, "taker_buy_quote": 10435847.133398 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 3083.76, "high": 3092.42, "low": 3077.95, "close": 3082.95, "volume": 2070.4555, "close_time": 1765749599999, "quote_volume": 6386640.027905, "trades": 16413, "taker_buy_base": 1134.7742, "taker_buy_quote": 3501073.492507 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 3082.96, "high": 3090.51, "low": 3054.74, "close": 3075.0, "volume": 3923.2153, "close_time": 1765753199999, "quote_volume": 12048647.784504, "trades": 22427, "taker_buy_base": 1813.0613, "taker_buy_quote": 5569177.080988 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 3074.91, "high": 3091.56, "low": 3026.41, "close": 3064.38, "volume": 8425.7032, "close_time": 1765756799999, "quote_volume": 25743535.576854, "trades": 40258, "taker_buy_base": 3968.1553, "taker_buy_quote": 12124370.714013 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 3063.73, "high": 3085.39, "low": 3057.36, "close": 3075.54, "volume": 6437.8394, "close_time": 1765760399999, "quote_volume": 19772233.04476, "trades": 36447, "taker_buy_base": 2793.1403, "taker_buy_quote": 8579070.863862 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 3075.54, "high": 3121.81, "low": 3067.23, "close": 3109.0, "volume": 6327.3952, "close_time": 1765763999999, "quote_volume": 19601291.679115, "trades": 40403, "taker_buy_base": 2795.7621, "taker_buy_quote": 8662304.596815 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 3109.05, "high": 3151.9, "low": 3107.65, "close": 3120.86, "volume": 6628.8779, "close_time": 1765767599999, "quote_volume": 20748778.879501, "trades": 43002, "taker_buy_base": 3224.6898, "taker_buy_quote": 10096701.195744 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 3120.86, "high": 3126.7, "low": 3107.63, "close": 3109.34, "volume": 2376.2427, "close_time": 1765771199999, "quote_volume": 7409093.778095, "trades": 23505, "taker_buy_base": 1007.4439, "taker_buy_quote": 3141651.35401 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 3109.35, "high": 3127.61, "low": 3104.64, "close": 3124.32, "volume": 1985.6972, "close_time": 1765774799999, "quote_volume": 6186989.360955, "trades": 19032, "taker_buy_base": 943.1564, "taker_buy_quote": 2938746.86171 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 3124.33, "high": 3125.43, "low": 3115.45, "close": 3120.7, "volume": 1810.4104, "close_time": 1765778399999, "quote_volume": 5650635.915204, "trades": 13593, "taker_buy_base": 567.4104, "taker_buy_quote": 1770890.148685 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 3120.75, "high": 3145.43, "low": 3115.75, "close": 3137.85, "volume": 2976.992, "close_time": 1765781999999, "quote_volume": 9325630.920327, "trades": 17686, "taker_buy_base": 1301.3786, "taker_buy_quote": 4075086.853207 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 3137.85, "high": 3143.4, "low": 3123.24, "close": 3129.21, "volume": 2775.2801, "close_time": 1765785599999, "quote_volume": 8686869.634962, "trades": 19334, "taker_buy_base": 1158.519, "taker_buy_quote": 3626909.39682 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 3129.22, "high": 3145.18, "low": 3125.9, "close": 3140.47, "volume": 2523.6428, "close_time": 1765789199999, "quote_volume": 7916901.452672, "trades": 19057, "taker_buy_base": 1363.7259, "taker_buy_quote": 4277796.593323 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 3140.48, "high": 3161.6, "low": 3139.7, "close": 3154.3, "volume": 5051.1231, "close_time": 1765792799999, "quote_volume": 15908389.002302, "trades": 28321, "taker_buy_base": 2052.6007, "taker_buy_quote": 6465792.495475 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 3154.2, "high": 3178.45, "low": 3151.56, "close": 3160.0, "volume": 4490.109, "close_time": 1765796399999, "quote_volume": 14205705.917586, "trades": 20182, "taker_buy_base": 1895.4922, "taker_buy_quote": 5996430.873853 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 3160.0, "high": 3163.17, "low": 3146.19, "close": 3157.36, "volume": 3424.112, "close_time": 1765799999999, "quote_volume": 10808214.0547, "trades": 16028, "taker_buy_base": 2244.2819, "taker_buy_quote": 7085176.470248 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 3157.38, "high": 3159.6, "low": 3148.13, "close": 3156.13, "volume": 2119.9485, "close_time": 1765803599999, "quote_volume": 6684556.406665, "trades": 12564, "taker_buy_base": 837.745, "taker_buy_quote": 2641549.942881 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 3156.12, "high": 3157.32, "low": 3127.03, "close": 3132.75, "volume": 3371.8112, "close_time": 1765807199999, "quote_volume": 10585029.788585, "trades": 17205, "taker_buy_base": 1561.9688, "taker_buy_quote": 4903066.898489 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 3132.74, "high": 3147.34, "low": 3032.11, "close": 3049.12, "volume": 14263.2049, "close_time": 1765810799999, "quote_volume": 44144270.751217, "trades": 49255, "taker_buy_base": 6856.3685, "taker_buy_quote": 21229868.155557 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 3049.11, "high": 3061.0, "low": 2985.45, "close": 3011.26, "volume": 25100.1408, "close_time": 1765814399999, "quote_volume": 75717137.645222, "trades": 68804, "taker_buy_base": 11627.4108, "taker_buy_quote": 35080552.329528 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 3011.25, "high": 3018.56, "low": 2967.1, "close": 2989.01, "volume": 12947.1576, "close_time": 1765817999999, "quote_volume": 38714043.291245, "trades": 36642, "taker_buy_base": 7089.8564, "taker_buy_quote": 21200614.608509 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 2989.01, "high": 2993.84, "low": 2932.85, "close": 2937.39, "volume": 13418.2547, "close_time": 1765821599999, "quote_volume": 39761239.89843, "trades": 37314, "taker_buy_base": 6267.3676, "taker_buy_quote": 18582249.301416 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 2937.31, "high": 2944.09, "low": 2892.49, "close": 2938.25, "volume": 13566.7735, "close_time": 1765825199999, "quote_volume": 39686935.687377, "trades": 47628, "taker_buy_base": 6109.8271, "taker_buy_quote": 17872772.672899 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 2938.24, "high": 2965.17, "low": 2927.6, "close": 2940.45, "volume": 8402.1297, "close_time": 1765828799999, "quote_volume": 24760372.567633, "trades": 37649, "taker_buy_base": 4067.6324, "taker_buy_quote": 11987570.78537 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 2940.45, "high": 2947.21, "low": 2916.79, "close": 2929.11, "volume": 6873.4719, "close_time": 1765832399999, "quote_volume": 20144900.282605, "trades": 32643, "taker_buy_base": 3597.5805, "taker_buy_quote": 10543845.162097 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 2928.9, "high": 2947.87, "low": 2919.18, "close": 2946.08, "volume": 4021.2873, "close_time": 1765835999999, "quote_volume": 11797724.357123, "trades": 20731, "taker_buy_base": 2152.8026, "taker_buy_quote": 6315098.939634 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 2946.13, "high": 2952.8, "low": 2935.91, "close": 2952.28, "volume": 2687.1257, "close_time": 1765839599999, "quote_volume": 7906827.882268, "trades": 11811, "taker_buy_base": 1434.5856, "taker_buy_quote": 4221329.656778 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 2952.28, "high": 2969.81, "low": 2949.6, "close": 2964.83, "volume": 3105.5284, "close_time": 1765843199999, "quote_volume": 9193450.961368, "trades": 21618, "taker_buy_base": 2022.445, "taker_buy_quote": 5986751.519676 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 2964.92, "high": 2978.47, "low": 2940.52, "close": 2942.36, "volume": 3246.4279, "close_time": 1765846799999, "quote_volume": 9615152.804358, "trades": 21972, "taker_buy_base": 1661.1299, "taker_buy_quote": 4922553.130845 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 2942.37, "high": 2962.07, "low": 2934.65, "close": 2946.9, "volume": 3522.7157, "close_time": 1765850399999, "quote_volume": 10382712.020366, "trades": 25440, "taker_buy_base": 1767.2448, "taker_buy_quote": 5209467.776987 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 2946.79, "high": 2966.33, "low": 2938.89, "close": 2945.51, "volume": 3349.1432, "close_time": 1765853999999, "quote_volume": 9885879.904806, "trades": 25473, "taker_buy_base": 1855.9195, "taker_buy_quote": 5478449.606626 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 2945.51, "high": 2950.64, "low": 2922.36, "close": 2936.85, "volume": 4023.3779, "close_time": 1765857599999, "quote_volume": 11808995.424737, "trades": 26058, "taker_buy_base": 1720.6381, "taker_buy_quote": 5051640.558792 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 2936.88, "high": 2939.96, "low": 2877.0, "close": 2918.25, "volume": 8887.7694, "close_time": 1765861199999, "quote_volume": 25850572.302416, "trades": 41065, "taker_buy_base": 3940.3954, "taker_buy_quote": 11456258.924527 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 2918.07, "high": 2928.2, "low": 2912.66, "close": 2922.75, "volume": 4361.5165, "close_time": 1765864799999, "quote_volume": 12736790.657583, "trades": 34109, "taker_buy_base": 1996.3532, "taker_buy_quote": 5830576.579069 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 2922.75, "high": 2951.4, "low": 2922.75, "close": 2945.5, "volume": 2778.1797, "close_time": 1765868399999, "quote_volume": 8163749.647749, "trades": 21597, "taker_buy_base": 1603.8911, "taker_buy_quote": 4712171.031741 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 2945.55, "high": 2948.19, "low": 2918.23, "close": 2924.03, "volume": 3059.6985, "close_time": 1765871999999, "quote_volume": 8969079.624543, "trades": 28087, "taker_buy_base": 1316.2355, "taker_buy_quote": 3857614.458729 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 2924.15, "high": 2940.33, "low": 2920.41, "close": 2931.05, "volume": 2946.9891, "close_time": 1765875599999, "quote_volume": 8635268.537745, "trades": 22781, "taker_buy_base": 1148.7097, "taker_buy_quote": 3365305.292784 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 2931.0, "high": 2935.53, "low": 2923.28, "close": 2926.6, "volume": 2192.2581, "close_time": 1765879199999, "quote_volume": 6421424.469993, "trades": 17741, "taker_buy_base": 1057.0621, "taker_buy_quote": 3095784.886003 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 2926.65, "high": 2964.19, "low": 2921.08, "close": 2948.01, "volume": 5081.2892, "close_time": 1765882799999, "quote_volume": 14975888.62973, "trades": 27740, "taker_buy_base": 2705.6467, "taker_buy_quote": 7974283.00283 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 2948.01, "high": 2963.0, "low": 2938.07, "close": 2958.01, "volume": 3906.4122, "close_time": 1765886399999, "quote_volume": 11529918.822809, "trades": 27853, "taker_buy_base": 1868.507, "taker_buy_quote": 5516642.055379 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 2958.07, "high": 2964.29, "low": 2947.4, "close": 2952.03, "volume": 3512.8366, "close_time": 1765889999999, "quote_volume": 10386222.919881, "trades": 22289, "taker_buy_base": 1338.0303, "taker_buy_quote": 3955183.574736 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 2951.96, "high": 2982.75, "low": 2908.8, "close": 2910.4, "volume": 12718.9992, "close_time": 1765893599999, "quote_volume": 37490456.484808, "trades": 53073, "taker_buy_base": 6318.6814, "taker_buy_quote": 18632012.801771 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 2910.7, "high": 2959.91, "low": 2886.27, "close": 2941.59, "volume": 13221.2672, "close_time": 1765897199999, "quote_volume": 38671308.957249, "trades": 66278, "taker_buy_base": 6671.0871, "taker_buy_quote": 19512139.19993 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 2941.15, "high": 2975.83, "low": 2913.9, "close": 2963.16, "volume": 8811.9814, "close_time": 1765900799999, "quote_volume": 25917820.252101, "trades": 52363, "taker_buy_base": 4199.349, "taker_buy_quote": 12351554.949504 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 2963.15, "high": 2964.11, "low": 2925.0, "close": 2938.21, "volume": 6504.5038, "close_time": 1765904399999, "quote_volume": 19149139.50133, "trades": 40459, "taker_buy_base": 3058.7831, "taker_buy_quote": 9006073.005601 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 2938.31, "high": 2954.35, "low": 2916.58, "close": 2919.18, "volume": 4743.0661, "close_time": 1765907999999, "quote_volume": 13931496.847189, "trades": 28399, "taker_buy_base": 2267.5777, "taker_buy_quote": 6657865.858252 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 2919.38, "high": 2967.7, "low": 2911.84, "close": 2951.9, "volume": 6200.9086, "close_time": 1765911599999, "quote_volume": 18235192.388833, "trades": 40688, "taker_buy_base": 3195.2501, "taker_buy_quote": 9396331.107074 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 2951.89, "high": 2957.56, "low": 2920.52, "close": 2945.44, "volume": 5337.1129, "close_time": 1765915199999, "quote_volume": 15684903.29591, "trades": 40262, "taker_buy_base": 2758.0985, "taker_buy_quote": 8107229.971456 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 2945.32, "high": 2963.49, "low": 2942.49, "close": 2947.4, "volume": 4788.016, "close_time": 1765918799999, "quote_volume": 14142208.561401, "trades": 36699, "taker_buy_base": 2000.8665, "taker_buy_quote": 5908890.549495 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 2947.35, "high": 2958.01, "low": 2937.71, "close": 2951.0, "volume": 2670.3085, "close_time": 1765922399999, "quote_volume": 7873623.823867, "trades": 22708, "taker_buy_base": 1457.5166, "taker_buy_quote": 4297600.707426 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 2950.94, "high": 2961.22, "low": 2944.16, "close": 2953.97, "volume": 1340.8257, "close_time": 1765925999999, "quote_volume": 3960215.066377, "trades": 13159, "taker_buy_base": 753.6676, "taker_buy_quote": 2225919.36513 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 2954.05, "high": 2965.7, "low": 2947.99, "close": 2962.03, "volume": 1874.6762, "close_time": 1765929599999, "quote_volume": 5542908.415566, "trades": 18376, "taker_buy_base": 994.5095, "taker_buy_quote": 2940099.193361 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 2962.19, "high": 2962.19, "low": 2944.01, "close": 2949.01, "volume": 1915.4817, "close_time": 1765933199999, "quote_volume": 5653309.728508, "trades": 19064, "taker_buy_base": 795.3855, "taker_buy_quote": 2347619.378606 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 2949.3, "high": 2974.0, "low": 2948.66, "close": 2953.85, "volume": 2025.9862, "close_time": 1765936799999, "quote_volume": 5997662.800799, "trades": 19402, "taker_buy_base": 889.6272, "taker_buy_quote": 2634009.89673 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 2953.85, "high": 2964.39, "low": 2938.26, "close": 2959.21, "volume": 1897.5402, "close_time": 1765940399999, "quote_volume": 5596943.215084, "trades": 18632, "taker_buy_base": 814.2315, "taker_buy_quote": 2402013.413389 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 2959.22, "high": 2961.99, "low": 2942.76, "close": 2947.6, "volume": 1492.2914, "close_time": 1765943999999, "quote_volume": 4406823.316673, "trades": 12214, "taker_buy_base": 576.3386, "taker_buy_quote": 1700870.153021 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 2947.65, "high": 2951.19, "low": 2926.66, "close": 2932.2, "volume": 2127.1052, "close_time": 1765947599999, "quote_volume": 6244947.845373, "trades": 17145, "taker_buy_base": 1137.6877, "taker_buy_quote": 3339717.893015 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 2932.25, "high": 2937.74, "low": 2914.31, "close": 2930.4, "volume": 3963.8267, "close_time": 1765951199999, "quote_volume": 11595320.710729, "trades": 24516, "taker_buy_base": 1916.4776, "taker_buy_quote": 5606607.693131 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 2930.39, "high": 2944.22, "low": 2930.11, "close": 2936.06, "volume": 1984.2948, "close_time": 1765954799999, "quote_volume": 5829700.737163, "trades": 13577, "taker_buy_base": 941.6943, "taker_buy_quote": 2766186.399724 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 2936.06, "high": 2953.66, "low": 2931.59, "close": 2947.59, "volume": 2399.6486, "close_time": 1765958399999, "quote_volume": 7065816.208071, "trades": 16691, "taker_buy_base": 1252.6401, "taker_buy_quote": 3688883.461355 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 2947.53, "high": 2947.53, "low": 2922.41, "close": 2925.25, "volume": 2726.8881, "close_time": 1765961999999, "quote_volume": 7993035.583799, "trades": 20325, "taker_buy_base": 1356.5573, "taker_buy_quote": 3974299.656295 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 2925.26, "high": 2932.88, "low": 2917.5, "close": 2922.71, "volume": 2547.5975, "close_time": 1765965599999, "quote_volume": 7452696.660805, "trades": 18666, "taker_buy_base": 1277.8441, "taker_buy_quote": 3738197.29406 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 2922.94, "high": 2927.68, "low": 2908.11, "close": 2919.9, "volume": 3136.7453, "close_time": 1765969199999, "quote_volume": 9155586.528236, "trades": 23326, "taker_buy_base": 1710.8223, "taker_buy_quote": 4993288.182971 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 2919.9, "high": 2933.93, "low": 2917.18, "close": 2928.26, "volume": 1889.5995, "close_time": 1765972799999, "quote_volume": 5531500.857918, "trades": 15194, "taker_buy_base": 961.6611, "taker_buy_quote": 2815371.516656 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 2928.27, "high": 2935.5, "low": 2919.21, "close": 2924.81, "volume": 2907.6984, "close_time": 1765976399999, "quote_volume": 8514463.685352, "trades": 17638, "taker_buy_base": 1539.8615, "taker_buy_quote": 4509301.866106 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 2924.91, "high": 2953.4, "low": 2917.17, "close": 2944.04, "volume": 4655.0777, "close_time": 1765979999999, "quote_volume": 13662164.435491, "trades": 27651, "taker_buy_base": 2510.6039, "taker_buy_quote": 7369301.835185 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 2944.04, "high": 2996.84, "low": 2885.78, "close": 2995.05, "volume": 22634.734, "close_time": 1765983599999, "quote_volume": 66551303.711616, "trades": 65520, "taker_buy_base": 11783.5362, "taker_buy_quote": 34647523.381443 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 2994.96, "high": 3030.75, "low": 2894.05, "close": 2904.16, "volume": 34570.7884, "close_time": 1765987199999, "quote_volume": 102905040.699791, "trades": 94219, "taker_buy_base": 15228.3093, "taker_buy_quote": 45233471.517739 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 2903.91, "high": 2925.28, "low": 2833.4, "close": 2863.44, "volume": 20421.2037, "close_time": 1765990799999, "quote_volume": 58528024.196433, "trades": 61455, "taker_buy_base": 9701.1615, "taker_buy_quote": 27799058.383315 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 2863.45, "high": 2878.2, "low": 2841.29, "close": 2847.1, "volume": 8699.1544, "close_time": 1765994399999, "quote_volume": 24863803.583616, "trades": 33014, "taker_buy_base": 4527.2954, "taker_buy_quote": 12948849.077036 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 2847.27, "high": 2862.17, "low": 2805.03, "close": 2813.0, "volume": 8736.6757, "close_time": 1765997999999, "quote_volume": 24727910.863183, "trades": 37321, "taker_buy_base": 3788.5733, "taker_buy_quote": 10735484.613687 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 2813.16, "high": 2821.23, "low": 2790.58, "close": 2819.9, "volume": 13088.0089, "close_time": 1766001599999, "quote_volume": 36739756.803161, "trades": 39635, "taker_buy_base": 5994.7098, "taker_buy_quote": 16823422.876217 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 2819.81, "high": 2834.08, "low": 2804.23, "close": 2822.35, "volume": 8166.6593, "close_time": 1766005199999, "quote_volume": 23038037.382514, "trades": 33510, "taker_buy_base": 4150.7679, "taker_buy_quote": 11709526.938863 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 2822.36, "high": 2830.69, "low": 2810.72, "close": 2819.5, "volume": 5030.0917, "close_time": 1766008799999, "quote_volume": 14167812.765504, "trades": 19284, "taker_buy_base": 3387.9212, "taker_buy_quote": 9538625.78329 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 2819.5, "high": 2837.14, "low": 2812.77, "close": 2834.26, "volume": 3738.1781, "close_time": 1766012399999, "quote_volume": 10565885.429305, "trades": 14412, "taker_buy_base": 1838.9955, "taker_buy_quote": 5197872.939062 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 2834.3, "high": 2835.56, "low": 2817.58, "close": 2833.1, "volume": 4530.9317, "close_time": 1766015999999, "quote_volume": 12802208.387237, "trades": 19476, "taker_buy_base": 2691.9431, "taker_buy_quote": 7606873.116154 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 2833.14, "high": 2837.79, "low": 2825.21, "close": 2835.65, "volume": 2071.932, "close_time": 1766019599999, "quote_volume": 5868844.590306, "trades": 15655, "taker_buy_base": 1009.0939, "taker_buy_quote": 2858787.307748 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 2835.66, "high": 2835.89, "low": 2820.53, "close": 2826.73, "volume": 1869.0485, "close_time": 1766023199999, "quote_volume": 5283948.515453, "trades": 21249, "taker_buy_base": 900.5838, "taker_buy_quote": 2545571.226631 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 2826.73, "high": 2847.25, "low": 2821.5, "close": 2836.33, "volume": 3049.8035, "close_time": 1766026799999, "quote_volume": 8650013.952087, "trades": 21580, "taker_buy_base": 1610.0567, "taker_buy_quote": 4566565.790588 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 2836.32, "high": 2837.5, "low": 2821.8, "close": 2831.29, "volume": 2097.3548, "close_time": 1766030399999, "quote_volume": 5933226.465637, "trades": 12077, "taker_buy_base": 892.3348, "taker_buy_quote": 2524373.373672 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 2831.14, "high": 2841.01, "low": 2830.91, "close": 2837.41, "volume": 2785.9811, "close_time": 1766033999999, "quote_volume": 7904871.212295, "trades": 9961, "taker_buy_base": 1272.056, "taker_buy_quote": 3608975.84735 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 2837.41, "high": 2837.52, "low": 2822.1, "close": 2824.79, "volume": 2086.4311, "close_time": 1766037599999, "quote_volume": 5900979.000118, "trades": 14166, "taker_buy_base": 916.884, "taker_buy_quote": 2592743.877015 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 2824.71, "high": 2832.86, "low": 2822.9, "close": 2830.8, "volume": 1647.4797, "close_time": 1766041199999, "quote_volume": 4659431.891109, "trades": 12735, "taker_buy_base": 929.9005, "taker_buy_quote": 2630197.60228 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 2830.8, "high": 2838.55, "low": 2828.0, "close": 2835.57, "volume": 2050.1443, "close_time": 1766044799999, "quote_volume": 5810775.86097, "trades": 14796, "taker_buy_base": 977.5125, "taker_buy_quote": 2770727.693071 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 2835.65, "high": 2855.96, "low": 2831.11, "close": 2841.29, "volume": 3052.93, "close_time": 1766048399999, "quote_volume": 8682222.08176, "trades": 23142, "taker_buy_base": 1593.0667, "taker_buy_quote": 4530654.224583 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 2841.29, "high": 2857.14, "low": 2834.25, "close": 2852.0, "volume": 2308.4615, "close_time": 1766051999999, "quote_volume": 6572687.017884, "trades": 16157, "taker_buy_base": 1020.1933, "taker_buy_quote": 2904794.298559 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 2851.86, "high": 2863.88, "low": 2849.11, "close": 2858.72, "volume": 3443.5803, "close_time": 1766055599999, "quote_volume": 9835117.62378, "trades": 18556, "taker_buy_base": 1853.4409, "taker_buy_quote": 5293542.742599 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 2858.74, "high": 2859.24, "low": 2849.37, "close": 2858.14, "volume": 1507.5644, "close_time": 1766059199999, "quote_volume": 4303023.105338, "trades": 14808, "taker_buy_base": 800.858, "taker_buy_quote": 2285871.87484 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 2858.28, "high": 2874.23, "low": 2853.59, "close": 2870.64, "volume": 2897.8739, "close_time": 1766062799999, "quote_volume": 8304252.252636, "trades": 24052, "taker_buy_base": 1418.2831, "taker_buy_quote": 4064332.069538 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 2870.63, "high": 2978.38, "low": 2870.46, "close": 2963.14, "volume": 26245.2011, "close_time": 1766066399999, "quote_volume": 76794200.893824, "trades": 92210, "taker_buy_base": 13290.6125, "taker_buy_quote": 38893355.172937 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 2963.14, "high": 2991.83, "low": 2922.62, "close": 2949.01, "volume": 29320.7356, "close_time": 1766069999999, "quote_volume": 86705795.17975, "trades": 97956, "taker_buy_base": 15481.1349, "taker_buy_quote": 45781082.484388 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 2949.01, "high": 2996.55, "low": 2931.92, "close": 2964.12, "volume": 14476.7201, "close_time": 1766073599999, "quote_volume": 42923168.996065, "trades": 58188, "taker_buy_base": 7581.8881, "taker_buy_quote": 22481603.594098 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 2963.95, "high": 2966.23, "low": 2928.21, "close": 2942.82, "volume": 7404.1247, "close_time": 1766077199999, "quote_volume": 21820534.736501, "trades": 40270, "taker_buy_base": 3777.0318, "taker_buy_quote": 11131897.543299 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 2942.77, "high": 2943.59, "low": 2796.39, "close": 2844.6, "volume": 29630.1963, "close_time": 1766080799999, "quote_volume": 84235944.840982, "trades": 93416, "taker_buy_base": 14483.4067, "taker_buy_quote": 41141542.341086 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 2844.6, "high": 2866.71, "low": 2817.68, "close": 2826.64, "volume": 7916.8558, "close_time": 1766084399999, "quote_volume": 22492821.74725, "trades": 41097, "taker_buy_base": 3778.3594, "taker_buy_quote": 10737747.038638 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 2826.29, "high": 2832.12, "low": 2774.35, "close": 2780.98, "volume": 12847.1663, "close_time": 1766087999999, "quote_volume": 36029770.718604, "trades": 55802, "taker_buy_base": 6072.1575, "taker_buy_quote": 17032766.359116 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 2780.88, "high": 2813.0, "low": 2778.46, "close": 2780.09, "volume": 8873.2094, "close_time": 1766091599999, "quote_volume": 24797440.706707, "trades": 41799, "taker_buy_base": 4319.6818, "taker_buy_quote": 12074983.84609 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 2780.15, "high": 2830.83, "low": 2779.63, "close": 2828.4, "volume": 9624.5975, "close_time": 1766095199999, "quote_volume": 27072775.964126, "trades": 34764, "taker_buy_base": 6117.8989, "taker_buy_quote": 17207892.987157 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 2828.64, "high": 2837.06, "low": 2815.13, "close": 2828.23, "volume": 3190.9174, "close_time": 1766098799999, "quote_volume": 9020149.388682, "trades": 11692, "taker_buy_base": 1730.4, "taker_buy_quote": 4892216.488666 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 2828.24, "high": 2832.54, "low": 2822.46, "close": 2827.23, "volume": 1993.3647, "close_time": 1766102399999, "quote_volume": 5636326.349577, "trades": 12630, "taker_buy_base": 807.4942, "taker_buy_quote": 2283487.3773 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 2827.25, "high": 2839.84, "low": 2813.29, "close": 2829.61, "volume": 3098.7229, "close_time": 1766105999999, "quote_volume": 8756524.912467, "trades": 23317, "taker_buy_base": 1754.4622, "taker_buy_quote": 4958926.39987 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 2829.6, "high": 2832.26, "low": 2807.04, "close": 2819.76, "volume": 2679.3144, "close_time": 1766109599999, "quote_volume": 7559060.285505, "trades": 15303, "taker_buy_base": 1410.3073, "taker_buy_quote": 3978790.175621 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 2819.76, "high": 2839.64, "low": 2811.36, "close": 2834.48, "volume": 3342.6515, "close_time": 1766113199999, "quote_volume": 9447516.218604, "trades": 17491, "taker_buy_base": 1998.2112, "taker_buy_quote": 5647277.07138 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 2834.49, "high": 2933.44, "low": 2833.69, "close": 2907.6, "volume": 19255.8445, "close_time": 1766116799999, "quote_volume": 55752820.683042, "trades": 75458, "taker_buy_base": 11572.9933, "taker_buy_quote": 33531308.885776 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 2907.69, "high": 2932.4, "low": 2905.7, "close": 2920.08, "volume": 6266.7777, "close_time": 1766120399999, "quote_volume": 18314570.254491, "trades": 23207, "taker_buy_base": 3366.8939, "taker_buy_quote": 9840468.232319 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 2920.08, "high": 2927.78, "low": 2908.48, "close": 2921.24, "volume": 5368.6595, "close_time": 1766123999999, "quote_volume": 15662742.952324, "trades": 14578, "taker_buy_base": 3088.7257, "taker_buy_quote": 9010805.449537 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 2921.44, "high": 2948.67, "low": 2914.56, "close": 2946.71, "volume": 3816.3361, "close_time": 1766127599999, "quote_volume": 11184499.819168, "trades": 17584, "taker_buy_base": 1888.6128, "taker_buy_quote": 5533913.143777 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 2946.53, "high": 2982.94, "low": 2945.17, "close": 2950.61, "volume": 13968.0175, "close_time": 1766131199999, "quote_volume": 41327772.273891, "trades": 46592, "taker_buy_base": 6302.8332, "taker_buy_quote": 18650903.734309 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 2950.45, "high": 2963.57, "low": 2936.53, "close": 2949.5, "volume": 5114.6801, "close_time": 1766134799999, "quote_volume": 15089866.761451, "trades": 30341, "taker_buy_base": 2463.9062, "taker_buy_quote": 7269426.034802 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 2949.4, "high": 2959.6, "low": 2945.25, "close": 2954.1, "volume": 3164.7245, "close_time": 1766138399999, "quote_volume": 9340104.545497, "trades": 19255, "taker_buy_base": 1697.7777, "taker_buy_quote": 5010989.678604 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 2954.1, "high": 2963.57, "low": 2947.85, "close": 2953.43, "volume": 3847.8905, "close_time": 1766141999999, "quote_volume": 11366689.032615, "trades": 21835, "taker_buy_base": 1657.1008, "taker_buy_quote": 4895773.590024 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 2953.42, "high": 2970.0, "low": 2949.24, "close": 2964.1, "volume": 3362.0873, "close_time": 1766145599999, "quote_volume": 9956651.262016, "trades": 23094, "taker_buy_base": 1754.9953, "taker_buy_quote": 5197021.106161 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 2964.15, "high": 2967.1, "low": 2945.23, "close": 2955.2, "volume": 7091.2703, "close_time": 1766149199999, "quote_volume": 20973612.647058, "trades": 33008, "taker_buy_base": 2699.6296, "taker_buy_quote": 7983811.232889 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 2955.25, "high": 2967.39, "low": 2952.7, "close": 2960.41, "volume": 4092.136, "close_time": 1766152799999, "quote_volume": 12113841.871275, "trades": 24361, "taker_buy_base": 2062.7633, "taker_buy_quote": 6106543.498883 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 2960.6, "high": 2993.85, "low": 2942.1, "close": 2976.01, "volume": 17365.8743, "close_time": 1766156399999, "quote_volume": 51549577.344193, "trades": 68784, "taker_buy_base": 8111.5697, "taker_buy_quote": 24080222.464813 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 2976.0, "high": 3018.11, "low": 2953.67, "close": 2963.84, "volume": 15728.2882, "close_time": 1766159999999, "quote_volume": 46882415.53623, "trades": 65130, "taker_buy_base": 7625.3067, "taker_buy_quote": 22729122.471516 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 2963.8, "high": 3006.04, "low": 2959.15, "close": 2965.93, "volume": 8126.9777, "close_time": 1766163599999, "quote_volume": 24222990.110606, "trades": 33769, "taker_buy_base": 4093.7986, "taker_buy_quote": 12204083.729334 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 2965.93, "high": 2992.44, "low": 2930.48, "close": 2938.72, "volume": 11537.093, "close_time": 1766167199999, "quote_volume": 34217529.865242, "trades": 40359, "taker_buy_base": 4860.5867, "taker_buy_quote": 14418342.811235 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 2938.73, "high": 2976.47, "low": 2936.96, "close": 2965.2, "volume": 5715.0726, "close_time": 1766170799999, "quote_volume": 16900798.828556, "trades": 28671, "taker_buy_base": 3057.9901, "taker_buy_quote": 9046229.863452 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 2965.33, "high": 2995.84, "low": 2965.33, "close": 2983.95, "volume": 4916.7199, "close_time": 1766174399999, "quote_volume": 14663882.900209, "trades": 24256, "taker_buy_base": 2324.507, "taker_buy_quote": 6932532.244416 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 2984.08, "high": 3002.61, "low": 2976.14, "close": 2994.56, "volume": 5362.3941, "close_time": 1766177999999, "quote_volume": 16035790.175325, "trades": 22794, "taker_buy_base": 2523.231, "taker_buy_quote": 7545478.863905 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 2994.56, "high": 2994.67, "low": 2972.96, "close": 2976.8, "volume": 2089.975, "close_time": 1766181599999, "quote_volume": 6234242.875594, "trades": 12540, "taker_buy_base": 743.1227, "taker_buy_quote": 2217508.260406 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 2976.8, "high": 2991.87, "low": 2975.13, "close": 2986.46, "volume": 1832.1274, "close_time": 1766185199999, "quote_volume": 5471173.822494, "trades": 10807, "taker_buy_base": 1026.1161, "taker_buy_quote": 3064215.832378 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 2986.4, "high": 2987.07, "low": 2976.49, "close": 2978.29, "volume": 1250.5445, "close_time": 1766188799999, "quote_volume": 3729351.143404, "trades": 11242, "taker_buy_base": 511.8764, "taker_buy_quote": 1526557.003789 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 2978.3, "high": 2979.31, "low": 2968.11, "close": 2973.79, "volume": 1629.4617, "close_time": 1766192399999, "quote_volume": 4847042.644876, "trades": 14237, "taker_buy_base": 790.215, "taker_buy_quote": 2350609.449842 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 2973.49, "high": 2981.87, "low": 2972.16, "close": 2975.31, "volume": 927.8984, "close_time": 1766195999999, "quote_volume": 2762334.022529, "trades": 8118, "taker_buy_base": 458.5729, "taker_buy_quote": 1365200.853193 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 2975.34, "high": 2989.13, "low": 2973.36, "close": 2981.6, "volume": 1037.0624, "close_time": 1766199599999, "quote_volume": 3091937.997678, "trades": 7729, "taker_buy_base": 487.5544, "taker_buy_quote": 1453638.119374 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 2981.64, "high": 2993.06, "low": 2981.3, "close": 2988.3, "volume": 1229.1966, "close_time": 1766203199999, "quote_volume": 3672806.840671, "trades": 8659, "taker_buy_base": 653.075, "taker_buy_quote": 1951409.374694 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 2988.4, "high": 2989.97, "low": 2977.89, "close": 2983.32, "volume": 1497.841, "close_time": 1766206799999, "quote_volume": 4468964.038956, "trades": 8324, "taker_buy_base": 502.1445, "taker_buy_quote": 1498186.778904 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 2983.35, "high": 2988.87, "low": 2979.43, "close": 2980.05, "volume": 1235.5384, "close_time": 1766210399999, "quote_volume": 3687487.41596, "trades": 9011, "taker_buy_base": 632.474, "taker_buy_quote": 1887928.340021 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 2979.99, "high": 2984.68, "low": 2978.75, "close": 2979.59, "volume": 785.0819, "close_time": 1766213999999, "quote_volume": 2340258.667307, "trades": 5841, "taker_buy_base": 268.7313, "taker_buy_quote": 801195.263538 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 2979.59, "high": 2984.22, "low": 2974.05, "close": 2980.65, "volume": 1765.0662, "close_time": 1766217599999, "quote_volume": 5259445.127444, "trades": 10488, "taker_buy_base": 851.4442, "taker_buy_quote": 2537314.050896 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 2980.74, "high": 2988.86, "low": 2980.74, "close": 2982.28, "volume": 3529.0688, "close_time": 1766221199999, "quote_volume": 10532262.276087, "trades": 10764, "taker_buy_base": 1738.0967, "taker_buy_quote": 5187004.514846 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 2982.18, "high": 2986.09, "low": 2981.39, "close": 2982.5, "volume": 1902.6132, "close_time": 1766224799999, "quote_volume": 5677914.397449, "trades": 8361, "taker_buy_base": 1007.3109, "taker_buy_quote": 3006014.164981 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 2982.5, "high": 2982.55, "low": 2974.15, "close": 2978.15, "volume": 1230.6151, "close_time": 1766228399999, "quote_volume": 3664444.798357, "trades": 7161, "taker_buy_base": 513.6921, "taker_buy_quote": 1529643.692071 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 2978.19, "high": 2989.16, "low": 2975.45, "close": 2986.2, "volume": 1427.5843, "close_time": 1766231999999, "quote_volume": 4259473.941899, "trades": 8265, "taker_buy_base": 847.5928, "taker_buy_quote": 2529292.501692 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 2986.19, "high": 2992.77, "low": 2985.29, "close": 2988.15, "volume": 1313.0139, "close_time": 1766235599999, "quote_volume": 3924585.206709, "trades": 7248, "taker_buy_base": 797.0298, "taker_buy_quote": 2382313.38598 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 2988.16, "high": 2991.04, "low": 2965.97, "close": 2979.24, "volume": 4199.3925, "close_time": 1766239199999, "quote_volume": 12497063.776399, "trades": 17564, "taker_buy_base": 1631.7358, "taker_buy_quote": 4855914.465104 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 2979.24, "high": 2980.35, "low": 2948.0, "close": 2979.24, "volume": 2666.623, "close_time": 1766242799999, "quote_volume": 7921874.909803, "trades": 11715, "taker_buy_base": 863.9964, "taker_buy_quote": 2568819.635727 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 2979.24, "high": 2979.4, "low": 2967.4, "close": 2976.2, "volume": 1350.7837, "close_time": 1766246399999, "quote_volume": 4016262.365282, "trades": 6583, "taker_buy_base": 503.0574, "taker_buy_quote": 1495842.218237 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 2976.18, "high": 2979.09, "low": 2973.15, "close": 2977.7, "volume": 613.769, "close_time": 1766249999999, "quote_volume": 1826776.415792, "trades": 5369, "taker_buy_base": 262.2031, "taker_buy_quote": 780395.020666 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 2977.75, "high": 2980.58, "low": 2973.6, "close": 2977.11, "volume": 627.4316, "close_time": 1766253599999, "quote_volume": 1868421.709359, "trades": 5907, "taker_buy_base": 343.5417, "taker_buy_quote": 1023072.370214 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 2977.11, "high": 2979.53, "low": 2972.99, "close": 2977.2, "volume": 700.2205, "close_time": 1766257199999, "quote_volume": 2084011.671972, "trades": 4306, "taker_buy_base": 378.7445, "taker_buy_quote": 1127555.896476 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 2977.22, "high": 2980.29, "low": 2973.81, "close": 2977.26, "volume": 598.9703, "close_time": 1766260799999, "quote_volume": 1783442.422326, "trades": 5140, "taker_buy_base": 304.0276, "taker_buy_quote": 905252.590963 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 2977.26, "high": 2984.95, "low": 2976.62, "close": 2983.8, "volume": 505.3707, "close_time": 1766264399999, "quote_volume": 1506756.177863, "trades": 3842, "taker_buy_base": 332.9509, "taker_buy_quote": 992685.439129 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 2983.8, "high": 2985.24, "low": 2978.13, "close": 2978.19, "volume": 553.8522, "close_time": 1766267999999, "quote_volume": 1651733.883268, "trades": 4489, "taker_buy_base": 217.4546, "taker_buy_quote": 648539.457045 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 2978.2, "high": 2979.91, "low": 2973.58, "close": 2976.59, "volume": 905.7381, "close_time": 1766271599999, "quote_volume": 2695334.717985, "trades": 4971, "taker_buy_base": 343.0986, "taker_buy_quote": 1021090.565387 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 2976.59, "high": 2978.41, "low": 2971.34, "close": 2977.14, "volume": 910.04, "close_time": 1766275199999, "quote_volume": 2707484.236102, "trades": 6543, "taker_buy_base": 351.7231, "taker_buy_quote": 1046403.80207 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 2977.15, "high": 2980.39, "low": 2975.3, "close": 2979.29, "volume": 669.5369, "close_time": 1766278799999, "quote_volume": 1993855.884175, "trades": 5152, "taker_buy_base": 303.2874, "taker_buy_quote": 903218.848514 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 2979.29, "high": 2979.29, "low": 2962.21, "close": 2966.99, "volume": 1689.4633, "close_time": 1766282399999, "quote_volume": 5016581.6171, "trades": 7717, "taker_buy_base": 628.1863, "taker_buy_quote": 1864914.335558 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 2966.98, "high": 2974.52, "low": 2960.66, "close": 2965.15, "volume": 943.3057, "close_time": 1766285999999, "quote_volume": 2798247.962865, "trades": 8727, "taker_buy_base": 426.6182, "taker_buy_quote": 1265392.376142 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 2965.19, "high": 2975.04, "low": 2964.56, "close": 2972.17, "volume": 650.3167, "close_time": 1766289599999, "quote_volume": 1932479.226637, "trades": 4313, "taker_buy_base": 330.2433, "taker_buy_quote": 981316.308389 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 2972.17, "high": 2977.89, "low": 2971.26, "close": 2974.49, "volume": 535.0538, "close_time": 1766293199999, "quote_volume": 1592206.343774, "trades": 4317, "taker_buy_base": 243.2484, "taker_buy_quote": 723857.178035 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 2974.49, "high": 2977.99, "low": 2972.41, "close": 2972.64, "volume": 395.1815, "close_time": 1766296799999, "quote_volume": 1175581.658562, "trades": 3653, "taker_buy_base": 142.3895, "taker_buy_quote": 423646.772668 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 2972.65, "high": 2977.63, "low": 2972.29, "close": 2975.57, "volume": 338.8411, "close_time": 1766300399999, "quote_volume": 1008220.148299, "trades": 2887, "taker_buy_base": 231.2732, "taker_buy_quote": 688152.272433 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 2975.57, "high": 2982.12, "low": 2974.92, "close": 2980.4, "volume": 476.8703, "close_time": 1766303999999, "quote_volume": 1420052.340358, "trades": 3532, "taker_buy_base": 314.6156, "taker_buy_quote": 936890.792933 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 2980.4, "high": 2998.99, "low": 2976.93, "close": 2991.36, "volume": 2214.8724, "close_time": 1766307599999, "quote_volume": 6622194.931337, "trades": 12057, "taker_buy_base": 1265.8774, "taker_buy_quote": 3785207.066056 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 2991.37, "high": 3012.73, "low": 2984.26, "close": 3002.7, "volume": 3728.515, "close_time": 1766311199999, "quote_volume": 11188458.986262, "trades": 18538, "taker_buy_base": 1803.9146, "taker_buy_quote": 5412050.970741 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 3002.75, "high": 3007.79, "low": 2992.1, "close": 2996.36, "volume": 1982.8411, "close_time": 1766314799999, "quote_volume": 5949409.338936, "trades": 14370, "taker_buy_base": 920.0789, "taker_buy_quote": 2761087.195857 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 2996.37, "high": 3000.71, "low": 2992.56, "close": 2996.24, "volume": 777.75, "close_time": 1766318399999, "quote_volume": 2330240.540262, "trades": 8145, "taker_buy_base": 297.8105, "taker_buy_quote": 892257.56871 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 2996.25, "high": 3004.94, "low": 2982.2, "close": 2989.93, "volume": 1674.1544, "close_time": 1766321999999, "quote_volume": 5011670.733459, "trades": 13366, "taker_buy_base": 760.4226, "taker_buy_quote": 2276242.204564 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 2989.81, "high": 2991.86, "low": 2943.42, "close": 2949.92, "volume": 8297.0134, "close_time": 1766325599999, "quote_volume": 24567745.882384, "trades": 35060, "taker_buy_base": 3748.5589, "taker_buy_quote": 11099569.091929 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 2949.84, "high": 2976.8, "low": 2946.61, "close": 2970.29, "volume": 3975.119, "close_time": 1766329199999, "quote_volume": 11781830.460203, "trades": 20617, "taker_buy_base": 2168.8919, "taker_buy_quote": 6427686.417158 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 2970.29, "high": 2979.57, "low": 2961.61, "close": 2974.25, "volume": 2164.9925, "close_time": 1766332799999, "quote_volume": 6429914.609029, "trades": 13423, "taker_buy_base": 1040.1872, "taker_buy_quote": 3090331.458548 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 2974.25, "high": 2987.51, "low": 2968.89, "close": 2985.75, "volume": 1716.359, "close_time": 1766336399999, "quote_volume": 5110258.059938, "trades": 11169, "taker_buy_base": 939.0775, "taker_buy_quote": 2796747.15023 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 2985.75, "high": 2988.36, "low": 2976.87, "close": 2983.69, "volume": 2349.3487, "close_time": 1766339999999, "quote_volume": 7011755.931934, "trades": 9433, "taker_buy_base": 1028.2803, "taker_buy_quote": 3068410.645387 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 2983.55, "high": 2988.2, "low": 2967.16, "close": 2988.19, "volume": 1839.754, "close_time": 1766343599999, "quote_volume": 5479448.255842, "trades": 15245, "taker_buy_base": 915.4656, "taker_buy_quote": 2726895.82788 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 2988.2, "high": 2997.76, "low": 2978.94, "close": 2990.85, "volume": 1886.639, "close_time": 1766347199999, "quote_volume": 5640061.580045, "trades": 16059, "taker_buy_base": 792.939, "taker_buy_quote": 2370961.739249 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 2990.85, "high": 2994.19, "low": 2985.0, "close": 2986.65, "volume": 1378.8746, "close_time": 1766350799999, "quote_volume": 4124029.244628, "trades": 9099, "taker_buy_base": 586.3726, "taker_buy_quote": 1753983.381125 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 2986.66, "high": 2990.79, "low": 2970.56, "close": 2973.65, "volume": 1073.8996, "close_time": 1766354399999, "quote_volume": 3201678.807428, "trades": 10388, "taker_buy_base": 401.5391, "taker_buy_quote": 1197118.060366 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 2973.64, "high": 2996.06, "low": 2971.35, "close": 2996.06, "volume": 1817.2922, "close_time": 1766357999999, "quote_volume": 5427223.420977, "trades": 11760, "taker_buy_base": 1151.5759, "taker_buy_quote": 3440162.850324 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 2996.07, "high": 3012.3, "low": 2992.08, "close": 3001.78, "volume": 4083.6702, "close_time": 1766361599999, "quote_volume": 12261281.039671, "trades": 24675, "taker_buy_base": 2079.5276, "taker_buy_quote": 6244341.560439 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 3001.78, "high": 3060.71, "low": 3001.78, "close": 3022.0, "volume": 12127.8003, "close_time": 1766365199999, "quote_volume": 36763213.923068, "trades": 53090, "taker_buy_base": 5642.9493, "taker_buy_quote": 17103767.292529 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 3021.92, "high": 3047.71, "low": 3017.87, "close": 3018.11, "volume": 5401.0388, "close_time": 1766368799999, "quote_volume": 16387388.355923, "trades": 28070, "taker_buy_base": 3032.7923, "taker_buy_quote": 9203931.120036 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 3018.11, "high": 3019.19, "low": 2972.72, "close": 3009.76, "volume": 7641.561, "close_time": 1766372399999, "quote_volume": 22903751.695158, "trades": 43636, "taker_buy_base": 3870.094, "taker_buy_quote": 11600570.638382 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 3009.76, "high": 3032.82, "low": 3001.61, "close": 3021.0, "volume": 2629.4838, "close_time": 1766375999999, "quote_volume": 7941296.612315, "trades": 21544, "taker_buy_base": 1499.066, "taker_buy_quote": 4527788.61796 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 3021.1, "high": 3042.45, "low": 3019.69, "close": 3039.84, "volume": 2162.3084, "close_time": 1766379599999, "quote_volume": 6557765.899259, "trades": 21130, "taker_buy_base": 1191.8327, "taker_buy_quote": 3615174.313789 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 3040.09, "high": 3041.08, "low": 3024.66, "close": 3028.09, "volume": 3284.7267, "close_time": 1766383199999, "quote_volume": 9962520.273341, "trades": 17791, "taker_buy_base": 1547.5666, "taker_buy_quote": 4691426.506403 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 3027.99, "high": 3033.14, "low": 3022.31, "close": 3024.2, "volume": 3663.1821, "close_time": 1766386799999, "quote_volume": 11092832.199744, "trades": 18498, "taker_buy_base": 1683.7567, "taker_buy_quote": 5097211.276159 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 3024.13, "high": 3035.26, "low": 3022.9, "close": 3029.32, "volume": 2456.9398, "close_time": 1766390399999, "quote_volume": 7445381.842552, "trades": 12777, "taker_buy_base": 1297.6024, "taker_buy_quote": 3932266.717843 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 3029.22, "high": 3056.0, "low": 3024.65, "close": 3027.2, "volume": 5290.734, "close_time": 1766393999999, "quote_volume": 16087923.572382, "trades": 32820, "taker_buy_base": 2441.8802, "taker_buy_quote": 7426527.881027 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 3027.29, "high": 3042.26, "low": 3025.26, "close": 3040.64, "volume": 2757.684, "close_time": 1766397599999, "quote_volume": 8374113.042444, "trades": 18655, "taker_buy_base": 1334.4661, "taker_buy_quote": 4051814.689456 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 3040.74, "high": 3045.12, "low": 3031.61, "close": 3040.28, "volume": 2391.5328, "close_time": 1766401199999, "quote_volume": 7267890.495313, "trades": 13983, "taker_buy_base": 1313.1623, "taker_buy_quote": 3991031.987645 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 3040.34, "high": 3058.0, "low": 3036.37, "close": 3048.65, "volume": 2699.756, "close_time": 1766404799999, "quote_volume": 8225725.425005, "trades": 17612, "taker_buy_base": 1248.2766, "taker_buy_quote": 3803720.203505 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 3048.66, "high": 3077.0, "low": 3043.36, "close": 3057.72, "volume": 6417.847, "close_time": 1766408399999, "quote_volume": 19631329.69216, "trades": 32671, "taker_buy_base": 3244.2991, "taker_buy_quote": 9921975.344755 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 3057.72, "high": 3064.23, "low": 3047.71, "close": 3056.65, "volume": 6534.5182, "close_time": 1766411999999, "quote_volume": 19971571.929892, "trades": 38169, "taker_buy_base": 3222.545, "taker_buy_quote": 9852965.078038 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 3056.65, "high": 3074.05, "low": 3029.15, "close": 3061.3, "volume": 9500.2266, "close_time": 1766415599999, "quote_volume": 29003619.06538, "trades": 53121, "taker_buy_base": 4284.0847, "taker_buy_quote": 13079128.136684 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 3061.29, "high": 3072.47, "low": 3021.43, "close": 3051.97, "volume": 8785.9036, "close_time": 1766419199999, "quote_volume": 26731986.072446, "trades": 51764, "taker_buy_base": 3942.268, "taker_buy_quote": 11997668.736719 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 3052.08, "high": 3058.99, "low": 3037.63, "close": 3043.0, "volume": 4058.396, "close_time": 1766422799999, "quote_volume": 12373170.928274, "trades": 29007, "taker_buy_base": 2094.3951, "taker_buy_quote": 6385257.114608 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 3042.9, "high": 3043.8, "low": 3023.21, "close": 3032.18, "volume": 3724.4664, "close_time": 1766426399999, "quote_volume": 11288637.234112, "trades": 24986, "taker_buy_base": 1529.8236, "taker_buy_quote": 4636508.607423 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 3032.19, "high": 3040.31, "low": 3007.37, "close": 3015.22, "volume": 4235.7938, "close_time": 1766429999999, "quote_volume": 12802723.991735, "trades": 21929, "taker_buy_base": 1827.0628, "taker_buy_quote": 5523748.217201 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 3015.21, "high": 3015.39, "low": 2973.68, "close": 2980.09, "volume": 7811.2162, "close_time": 1766433599999, "quote_volume": 23383161.986945, "trades": 41840, "taker_buy_base": 3799.4353, "taker_buy_quote": 11373518.915565 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 2980.09, "high": 2986.49, "low": 2962.82, "close": 2975.23, "volume": 6135.7705, "close_time": 1766437199999, "quote_volume": 18253627.12809, "trades": 32295, "taker_buy_base": 3277.0527, "taker_buy_quote": 9750863.048608 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 2975.44, "high": 2997.21, "low": 2975.11, "close": 2987.8, "volume": 2883.3404, "close_time": 1766440799999, "quote_volume": 8615618.922904, "trades": 13804, "taker_buy_base": 1471.1041, "taker_buy_quote": 4396069.888448 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 2987.8, "high": 3014.59, "low": 2981.38, "close": 3010.9, "volume": 2417.4804, "close_time": 1766444399999, "quote_volume": 7241517.020991, "trades": 16890, "taker_buy_base": 1478.8124, "taker_buy_quote": 4430985.024385 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 3010.91, "high": 3011.75, "low": 3000.21, "close": 3008.3, "volume": 2295.1701, "close_time": 1766447999999, "quote_volume": 6898627.892257, "trades": 11743, "taker_buy_base": 1182.5109, "taker_buy_quote": 3554709.920891 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 3008.3, "high": 3034.61, "low": 3004.35, "close": 3027.0, "volume": 3465.5125, "close_time": 1766451599999, "quote_volume": 10462960.005793, "trades": 19822, "taker_buy_base": 2170.6011, "taker_buy_quote": 6553521.760671 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 3027.0, "high": 3031.82, "low": 3015.24, "close": 3017.32, "volume": 1591.2105, "close_time": 1766455199999, "quote_volume": 4810095.001496, "trades": 13943, "taker_buy_base": 719.7298, "taker_buy_quote": 2176236.711221 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 3017.1, "high": 3024.46, "low": 2986.77, "close": 2990.09, "volume": 3945.371, "close_time": 1766458799999, "quote_volume": 11849398.046521, "trades": 25519, "taker_buy_base": 1802.676, "taker_buy_quote": 5412838.716169 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 2990.01, "high": 2997.75, "low": 2970.59, "close": 2990.6, "volume": 2726.8488, "close_time": 1766462399999, "quote_volume": 8143407.515639, "trades": 23603, "taker_buy_base": 1266.7839, "taker_buy_quote": 3782731.158467 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 2990.56, "high": 2998.93, "low": 2982.25, "close": 2982.6, "volume": 1532.6973, "close_time": 1766465999999, "quote_volume": 4582078.221479, "trades": 13550, "taker_buy_base": 665.3606, "taker_buy_quote": 1989362.262231 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 2982.5, "high": 2984.7, "low": 2964.78, "close": 2974.02, "volume": 2977.1506, "close_time": 1766469599999, "quote_volume": 8852642.683036, "trades": 16937, "taker_buy_base": 1437.3879, "taker_buy_quote": 4272729.807172 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 2974.02, "high": 2977.19, "low": 2944.01, "close": 2958.9, "volume": 5185.2939, "close_time": 1766473199999, "quote_volume": 15331866.617705, "trades": 28431, "taker_buy_base": 2533.5901, "taker_buy_quote": 7490864.213829 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 2958.8, "high": 2968.7, "low": 2954.5, "close": 2963.6, "volume": 1807.0839, "close_time": 1766476799999, "quote_volume": 5354404.277072, "trades": 14426, "taker_buy_base": 909.8728, "taker_buy_quote": 2695901.59766 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 2963.59, "high": 2971.86, "low": 2958.61, "close": 2960.85, "volume": 1816.0673, "close_time": 1766480399999, "quote_volume": 5384787.492974, "trades": 12978, "taker_buy_base": 663.3779, "taker_buy_quote": 1967359.029795 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 2960.85, "high": 2965.5, "low": 2951.29, "close": 2962.54, "volume": 2173.7575, "close_time": 1766483999999, "quote_volume": 6433261.509955, "trades": 14366, "taker_buy_base": 1039.556, "taker_buy_quote": 3076754.351563 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 2962.54, "high": 2970.79, "low": 2962.41, "close": 2966.05, "volume": 1409.1782, "close_time": 1766487599999, "quote_volume": 4180412.402851, "trades": 9950, "taker_buy_base": 691.0685, "taker_buy_quote": 2050193.968067 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 2966.04, "high": 2974.42, "low": 2962.41, "close": 2972.6, "volume": 1488.1064, "close_time": 1766491199999, "quote_volume": 4419259.591938, "trades": 12097, "taker_buy_base": 727.5749, "taker_buy_quote": 2160857.486192 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 2972.64, "high": 2973.59, "low": 2953.81, "close": 2954.53, "volume": 2475.1611, "close_time": 1766494799999, "quote_volume": 7331104.057221, "trades": 16786, "taker_buy_base": 1060.8216, "taker_buy_quote": 3142630.629831 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 2954.52, "high": 2962.4, "low": 2929.42, "close": 2940.8, "volume": 6401.7937, "close_time": 1766498399999, "quote_volume": 18842837.910184, "trades": 32092, "taker_buy_base": 3109.6923, "taker_buy_quote": 9150578.607335 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 2940.79, "high": 2952.65, "low": 2900.0, "close": 2916.64, "volume": 10442.3526, "close_time": 1766501999999, "quote_volume": 30586217.315141, "trades": 53831, "taker_buy_base": 5154.588, "taker_buy_quote": 15100977.932804 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 2916.4, "high": 2932.68, "low": 2905.88, "close": 2927.8, "volume": 6909.4138, "close_time": 1766505599999, "quote_volume": 20183315.936056, "trades": 43889, "taker_buy_base": 3610.7831, "taker_buy_quote": 10548189.106284 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 2927.72, "high": 2965.2, "low": 2921.4, "close": 2956.24, "volume": 7582.3265, "close_time": 1766509199999, "quote_volume": 22358650.376281, "trades": 44212, "taker_buy_base": 3404.099, "taker_buy_quote": 10039675.176909 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 2956.0, "high": 2965.57, "low": 2908.73, "close": 2910.2, "volume": 5076.302, "close_time": 1766512799999, "quote_volume": 14907939.92104, "trades": 35216, "taker_buy_base": 2190.2426, "taker_buy_quote": 6434050.041813 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 2910.19, "high": 2951.56, "low": 2908.03, "close": 2946.54, "volume": 4863.6168, "close_time": 1766516399999, "quote_volume": 14282578.756947, "trades": 31865, "taker_buy_base": 2686.2005, "taker_buy_quote": 7885756.007437 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 2946.54, "high": 2953.83, "low": 2930.09, "close": 2942.86, "volume": 3180.9357, "close_time": 1766519999999, "quote_volume": 9354594.425851, "trades": 22268, "taker_buy_base": 1601.4876, "taker_buy_quote": 4709532.287683 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 2943.06, "high": 2987.5, "low": 2939.92, "close": 2968.72, "volume": 5067.5985, "close_time": 1766523599999, "quote_volume": 15032041.484214, "trades": 32499, "taker_buy_base": 2642.1642, "taker_buy_quote": 7838333.918966 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 2969.06, "high": 2975.4, "low": 2959.19, "close": 2973.54, "volume": 2248.2753, "close_time": 1766527199999, "quote_volume": 6673459.531746, "trades": 18252, "taker_buy_base": 1024.0755, "taker_buy_quote": 3040146.908448 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 2973.54, "high": 2979.49, "low": 2948.93, "close": 2960.51, "volume": 2772.1333, "close_time": 1766530799999, "quote_volume": 8211554.509052, "trades": 17428, "taker_buy_base": 1282.5964, "taker_buy_quote": 3799986.521514 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 2960.51, "high": 2972.29, "low": 2951.03, "close": 2963.51, "volume": 2467.6494, "close_time": 1766534399999, "quote_volume": 7309540.699663, "trades": 16756, "taker_buy_base": 1467.0816, "taker_buy_quote": 4346266.427495 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 2963.75, "high": 2973.14, "low": 2955.14, "close": 2971.96, "volume": 1883.846, "close_time": 1766537999999, "quote_volume": 5584429.392959, "trades": 14331, "taker_buy_base": 1044.6222, "taker_buy_quote": 3097246.348925 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 2972.06, "high": 2976.92, "low": 2959.84, "close": 2962.8, "volume": 1432.2678, "close_time": 1766541599999, "quote_volume": 4250977.512264, "trades": 10209, "taker_buy_base": 746.9457, "taker_buy_quote": 2217307.324722 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 2962.7, "high": 2963.99, "low": 2922.76, "close": 2934.45, "volume": 4549.8025, "close_time": 1766545199999, "quote_volume": 13378993.194001, "trades": 24981, "taker_buy_base": 1641.6264, "taker_buy_quote": 4825011.436612 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 2934.45, "high": 2947.04, "low": 2920.08, "close": 2944.8, "volume": 2655.62, "close_time": 1766548799999, "quote_volume": 7790073.802866, "trades": 18041, "taker_buy_base": 1247.7203, "taker_buy_quote": 3660955.896824 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 2944.8, "high": 2957.8, "low": 2933.51, "close": 2934.56, "volume": 2185.6933, "close_time": 1766552399999, "quote_volume": 6437563.418153, "trades": 12420, "taker_buy_base": 1138.4899, "taker_buy_quote": 3353417.681532 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 2934.55, "high": 2939.99, "low": 2916.63, "close": 2927.8, "volume": 3029.4308, "close_time": 1766555999999, "quote_volume": 8870455.138611, "trades": 16240, "taker_buy_base": 1610.7742, "taker_buy_quote": 4717840.318017 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 2927.81, "high": 2937.11, "low": 2921.85, "close": 2931.89, "volume": 2148.0885, "close_time": 1766559599999, "quote_volume": 6293625.15384, "trades": 10401, "taker_buy_base": 1071.3911, "taker_buy_quote": 3139517.839603 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 2931.9, "high": 2942.29, "low": 2930.4, "close": 2930.97, "volume": 1683.5318, "close_time": 1766563199999, "quote_volume": 4943623.530631, "trades": 10019, "taker_buy_base": 638.2707, "taker_buy_quote": 1874279.020809 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 2930.99, "high": 2938.44, "low": 2920.2, "close": 2921.74, "volume": 3449.1483, "close_time": 1766566799999, "quote_volume": 10104067.091275, "trades": 18298, "taker_buy_base": 1670.3965, "taker_buy_quote": 4893371.25529 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 2921.75, "high": 2931.05, "low": 2912.7, "close": 2917.8, "volume": 2435.2668, "close_time": 1766570399999, "quote_volume": 7113854.81879, "trades": 13792, "taker_buy_base": 1178.7427, "taker_buy_quote": 3443970.539285 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 2917.78, "high": 2933.79, "low": 2917.1, "close": 2926.9, "volume": 1773.9316, "close_time": 1766573999999, "quote_volume": 5192408.235035, "trades": 13253, "taker_buy_base": 1005.3274, "taker_buy_quote": 2942475.686832 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 2926.86, "high": 2936.77, "low": 2924.04, "close": 2924.04, "volume": 1620.2436, "close_time": 1766577599999, "quote_volume": 4748330.943369, "trades": 13736, "taker_buy_base": 753.813, "taker_buy_quote": 2209710.778217 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 2924.05, "high": 2937.88, "low": 2922.33, "close": 2935.45, "volume": 2024.8255, "close_time": 1766581199999, "quote_volume": 5937305.05908, "trades": 12712, "taker_buy_base": 1289.0501, "taker_buy_quote": 3780371.154739 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 2935.45, "high": 2936.25, "low": 2923.49, "close": 2929.81, "volume": 2240.4496, "close_time": 1766584799999, "quote_volume": 6562819.006941, "trades": 15208, "taker_buy_base": 990.2414, "taker_buy_quote": 2900505.040712 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 2930.05, "high": 2935.5, "low": 2887.19, "close": 2913.75, "volume": 10810.7883, "close_time": 1766588399999, "quote_volume": 31446813.582422, "trades": 49028, "taker_buy_base": 5037.0424, "taker_buy_quote": 14652161.840537 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 2913.75, "high": 2929.37, "low": 2901.87, "close": 2924.51, "volume": 6579.6003, "close_time": 1766591999999, "quote_volume": 19193374.745146, "trades": 42609, "taker_buy_base": 2704.473, "taker_buy_quote": 7890198.198462 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 2924.51, "high": 2948.34, "low": 2920.43, "close": 2939.44, "volume": 5435.6011, "close_time": 1766595599999, "quote_volume": 15954810.430658, "trades": 32620, "taker_buy_base": 2731.3144, "taker_buy_quote": 8016465.849234 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 2939.45, "high": 2953.49, "low": 2933.7, "close": 2935.95, "volume": 2933.1624, "close_time": 1766599199999, "quote_volume": 8631327.01311, "trades": 21516, "taker_buy_base": 1457.2494, "taker_buy_quote": 4288415.950036 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 2935.91, "high": 2943.91, "low": 2929.06, "close": 2940.55, "volume": 1771.304, "close_time": 1766602799999, "quote_volume": 5200435.161299, "trades": 14964, "taker_buy_base": 821.8106, "taker_buy_quote": 2413051.339946 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 2940.55, "high": 2945.96, "low": 2935.68, "close": 2944.55, "volume": 1364.424, "close_time": 1766606399999, "quote_volume": 4011806.136151, "trades": 10900, "taker_buy_base": 650.7017, "taker_buy_quote": 1913627.866006 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 2944.59, "high": 2950.87, "low": 2940.31, "close": 2941.79, "volume": 1221.8993, "close_time": 1766609999999, "quote_volume": 3599369.987361, "trades": 8261, "taker_buy_base": 450.6208, "taker_buy_quote": 1327816.890878 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 2941.8, "high": 2952.85, "low": 2941.8, "close": 2949.35, "volume": 1216.2687, "close_time": 1766613599999, "quote_volume": 3584358.226204, "trades": 9050, "taker_buy_base": 730.4656, "taker_buy_quote": 2152587.986715 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 2949.47, "high": 2961.65, "low": 2947.69, "close": 2958.3, "volume": 1663.5902, "close_time": 1766617199999, "quote_volume": 4915770.233482, "trades": 10927, "taker_buy_base": 950.3087, "taker_buy_quote": 2807798.66595 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 2958.3, "high": 2959.19, "low": 2944.0, "close": 2945.88, "volume": 932.972, "close_time": 1766620799999, "quote_volume": 2751476.437952, "trades": 7547, "taker_buy_base": 312.2013, "taker_buy_quote": 920778.149291 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 2945.88, "high": 2947.86, "low": 2935.33, "close": 2938.02, "volume": 1105.4409, "close_time": 1766624399999, "quote_volume": 3252106.443347, "trades": 9122, "taker_buy_base": 501.6824, "taker_buy_quote": 1475940.965622 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 2938.1, "high": 2949.7, "low": 2938.09, "close": 2947.21, "volume": 709.4528, "close_time": 1766627999999, "quote_volume": 2088608.665722, "trades": 5353, "taker_buy_base": 389.9635, "taker_buy_quote": 1148186.137129 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 2947.28, "high": 2955.59, "low": 2941.61, "close": 2951.35, "volume": 1303.4315, "close_time": 1766631599999, "quote_volume": 3844527.169264, "trades": 5461, "taker_buy_base": 830.6592, "taker_buy_quote": 2449989.71699 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 2951.21, "high": 2951.84, "low": 2942.4, "close": 2946.03, "volume": 823.2766, "close_time": 1766635199999, "quote_volume": 2426009.324744, "trades": 4215, "taker_buy_base": 267.224, "taker_buy_quote": 787414.850544 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 2946.03, "high": 2947.16, "low": 2940.97, "close": 2943.7, "volume": 1044.9122, "close_time": 1766638799999, "quote_volume": 3075822.986137, "trades": 4707, "taker_buy_base": 294.1271, "taker_buy_quote": 865786.150893 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 2943.68, "high": 2943.68, "low": 2937.14, "close": 2940.67, "volume": 1230.2533, "close_time": 1766642399999, "quote_volume": 3617667.575574, "trades": 5614, "taker_buy_base": 278.3938, "taker_buy_quote": 818593.362067 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 2940.67, "high": 2942.45, "low": 2936.7, "close": 2941.99, "volume": 1118.8827, "close_time": 1766645999999, "quote_volume": 3288813.197295, "trades": 4493, "taker_buy_base": 481.7685, "taker_buy_quote": 1416263.258085 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 2942.0, "high": 2942.43, "low": 2937.73, "close": 2940.89, "volume": 530.1931, "close_time": 1766649599999, "quote_volume": 1558596.388812, "trades": 4121, "taker_buy_base": 181.3516, "taker_buy_quote": 533067.091971 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 2940.9, "high": 2945.86, "low": 2916.19, "close": 2929.29, "volume": 4035.9347, "close_time": 1766653199999, "quote_volume": 11813924.127247, "trades": 20162, "taker_buy_base": 1693.6788, "taker_buy_quote": 4956196.024614 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 2929.3, "high": 2930.25, "low": 2924.44, "close": 2927.09, "volume": 680.5971, "close_time": 1766656799999, "quote_volume": 1992237.317533, "trades": 7128, "taker_buy_base": 286.8802, "taker_buy_quote": 839776.375912 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 2927.09, "high": 2927.66, "low": 2910.41, "close": 2919.46, "volume": 2138.6244, "close_time": 1766660399999, "quote_volume": 6241728.877662, "trades": 13924, "taker_buy_base": 854.9285, "taker_buy_quote": 2495412.565569 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 2919.46, "high": 2927.52, "low": 2918.92, "close": 2923.85, "volume": 951.9166, "close_time": 1766663999999, "quote_volume": 2783441.541111, "trades": 6826, "taker_buy_base": 543.148, "taker_buy_quote": 1588335.606068 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 2923.85, "high": 2928.84, "low": 2922.81, "close": 2926.9, "volume": 614.0605, "close_time": 1766667599999, "quote_volume": 1796604.585703, "trades": 5866, "taker_buy_base": 318.469, "taker_buy_quote": 931796.901855 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 2926.91, "high": 2933.62, "low": 2918.89, "close": 2929.8, "volume": 1427.5671, "close_time": 1766671199999, "quote_volume": 4176789.614036, "trades": 8683, "taker_buy_base": 664.0202, "taker_buy_quote": 1943237.14302 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 2929.81, "high": 2937.68, "low": 2921.45, "close": 2932.0, "volume": 1587.42, "close_time": 1766674799999, "quote_volume": 4650479.501768, "trades": 10181, "taker_buy_base": 862.9878, "taker_buy_quote": 2528564.220653 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 2932.05, "high": 2969.69, "low": 2930.59, "close": 2959.81, "volume": 7119.8225, "close_time": 1766678399999, "quote_volume": 21044677.030438, "trades": 28368, "taker_buy_base": 3684.5736, "taker_buy_quote": 10885341.479312 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 2959.6, "high": 2966.25, "low": 2942.51, "close": 2946.9, "volume": 4390.9669, "close_time": 1766681999999, "quote_volume": 12992452.456081, "trades": 16929, "taker_buy_base": 1438.5443, "taker_buy_quote": 4253372.11762 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 2946.85, "high": 2952.96, "low": 2942.65, "close": 2951.4, "volume": 2842.9131, "close_time": 1766685599999, "quote_volume": 8381839.392715, "trades": 13531, "taker_buy_base": 1105.1193, "taker_buy_quote": 3258025.913347 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 2951.41, "high": 2964.0, "low": 2949.68, "close": 2957.91, "volume": 2391.9608, "close_time": 1766689199999, "quote_volume": 7070512.292885, "trades": 10912, "taker_buy_base": 1196.8584, "taker_buy_quote": 3538253.808812 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 2957.91, "high": 2958.46, "low": 2948.37, "close": 2954.9, "volume": 1115.7347, "close_time": 1766692799999, "quote_volume": 3295616.478703, "trades": 6753, "taker_buy_base": 573.4686, "taker_buy_quote": 1693951.625733 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 2954.9, "high": 2955.42, "low": 2942.96, "close": 2948.75, "volume": 1609.0947, "close_time": 1766696399999, "quote_volume": 4741986.987609, "trades": 9494, "taker_buy_base": 904.8592, "taker_buy_quote": 2666130.953748 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 2948.76, "high": 2952.18, "low": 2943.2, "close": 2945.78, "volume": 874.0133, "close_time": 1766699999999, "quote_volume": 2576931.232127, "trades": 5862, "taker_buy_base": 345.1198, "taker_buy_quote": 1017677.719584 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 2945.72, "high": 2947.04, "low": 2905.45, "close": 2920.4, "volume": 3368.8743, "close_time": 1766703599999, "quote_volume": 9854195.537655, "trades": 19629, "taker_buy_base": 1472.9131, "taker_buy_quote": 4306312.560371 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 2920.36, "high": 2925.5, "low": 2890.0, "close": 2902.91, "volume": 6943.7254, "close_time": 1766707199999, "quote_volume": 20175855.262012, "trades": 32217, "taker_buy_base": 3324.4096, "taker_buy_quote": 9654620.583288 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 2902.81, "high": 2910.39, "low": 2893.06, "close": 2902.8, "volume": 3279.2322, "close_time": 1766710799999, "quote_volume": 9514502.676826, "trades": 18467, "taker_buy_base": 1450.0058, "taker_buy_quote": 4206945.935914 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 2902.89, "high": 2922.04, "low": 2901.41, "close": 2917.09, "volume": 1752.525, "close_time": 1766714399999, "quote_volume": 5106772.274523, "trades": 11136, "taker_buy_base": 878.8476, "taker_buy_quote": 2560980.909756 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 2917.01, "high": 2993.52, "low": 2916.48, "close": 2971.35, "volume": 12198.2821, "close_time": 1766717999999, "quote_volume": 36225548.001141, "trades": 49283, "taker_buy_base": 6105.7465, "taker_buy_quote": 18131373.263245 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 2971.4, "high": 2974.39, "low": 2955.56, "close": 2962.9, "volume": 3099.9701, "close_time": 1766721599999, "quote_volume": 9188612.960485, "trades": 19351, "taker_buy_base": 1327.3288, "taker_buy_quote": 3934585.141079 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 2962.97, "high": 2973.14, "low": 2950.66, "close": 2969.67, "volume": 1834.3138, "close_time": 1766725199999, "quote_volume": 5433257.192721, "trades": 13390, "taker_buy_base": 860.8245, "taker_buy_quote": 2549927.653842 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 2969.67, "high": 2972.94, "low": 2965.52, "close": 2971.16, "volume": 1169.1974, "close_time": 1766728799999, "quote_volume": 3471294.354771, "trades": 9121, "taker_buy_base": 389.3425, "taker_buy_quote": 1155961.743607 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 2971.16, "high": 2980.59, "low": 2970.01, "close": 2974.74, "volume": 2552.0567, "close_time": 1766732399999, "quote_volume": 7592374.703894, "trades": 11010, "taker_buy_base": 1037.5947, "taker_buy_quote": 3087082.110099 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 2974.8, "high": 2991.72, "low": 2951.62, "close": 2955.58, "volume": 8952.3556, "close_time": 1766735999999, "quote_volume": 26636722.957428, "trades": 26444, "taker_buy_base": 2637.1035, "taker_buy_quote": 7841965.61044 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 2955.31, "high": 2970.85, "low": 2953.36, "close": 2963.25, "volume": 3965.9885, "close_time": 1766739599999, "quote_volume": 11743966.766209, "trades": 19406, "taker_buy_base": 1464.8227, "taker_buy_quote": 4337789.006109 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 2963.24, "high": 2975.2, "low": 2961.67, "close": 2971.39, "volume": 2268.1294, "close_time": 1766743199999, "quote_volume": 6733966.094164, "trades": 9383, "taker_buy_base": 1077.9897, "taker_buy_quote": 3200724.564043 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 2971.36, "high": 2973.28, "low": 2965.63, "close": 2970.36, "volume": 1224.2555, "close_time": 1766746799999, "quote_volume": 3635883.288013, "trades": 10176, "taker_buy_base": 623.8332, "taker_buy_quote": 1852873.363579 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 2970.36, "high": 2970.36, "low": 2961.01, "close": 2963.59, "volume": 1425.1839, "close_time": 1766750399999, "quote_volume": 4226902.585384, "trades": 8270, "taker_buy_base": 489.0323, "taker_buy_quote": 1450452.937324 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 2963.58, "high": 2972.51, "low": 2963.15, "close": 2971.46, "volume": 1254.5536, "close_time": 1766753999999, "quote_volume": 3724110.35934, "trades": 9128, "taker_buy_base": 622.27, "taker_buy_quote": 1847320.519595 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 2971.46, "high": 2984.57, "low": 2969.88, "close": 2983.15, "volume": 2958.8698, "close_time": 1766757599999, "quote_volume": 8813445.484625, "trades": 15331, "taker_buy_base": 1624.3779, "taker_buy_quote": 4838288.14272 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 2983.15, "high": 2983.96, "low": 2909.07, "close": 2916.07, "volume": 12008.697, "close_time": 1766761199999, "quote_volume": 35355265.301126, "trades": 48203, "taker_buy_base": 5840.7352, "taker_buy_quote": 17183062.427254 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 2916.39, "high": 2930.04, "low": 2893.2, "close": 2921.71, "volume": 12141.5828, "close_time": 1766764799999, "quote_volume": 35335904.316563, "trades": 56587, "taker_buy_base": 5939.8678, "taker_buy_quote": 17287446.190519 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 2921.76, "high": 2928.37, "low": 2904.63, "close": 2908.03, "volume": 3483.5027, "close_time": 1766768399999, "quote_volume": 10170306.307813, "trades": 23433, "taker_buy_base": 1551.3728, "taker_buy_quote": 4529534.574939 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 2908.03, "high": 2933.32, "low": 2905.65, "close": 2920.73, "volume": 3919.8101, "close_time": 1766771999999, "quote_volume": 11451046.827053, "trades": 19675, "taker_buy_base": 1987.1374, "taker_buy_quote": 5804025.109983 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 2920.72, "high": 2926.87, "low": 2918.21, "close": 2921.62, "volume": 1434.5118, "close_time": 1766775599999, "quote_volume": 4192193.470622, "trades": 10060, "taker_buy_base": 716.9948, "taker_buy_quote": 2095301.58112 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 2921.62, "high": 2928.63, "low": 2916.65, "close": 2924.09, "volume": 1103.6338, "close_time": 1766779199999, "quote_volume": 3225539.911538, "trades": 8919, "taker_buy_base": 596.7201, "taker_buy_quote": 1744046.999411 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 2924.09, "high": 2937.5, "low": 2920.45, "close": 2929.56, "volume": 1783.1029, "close_time": 1766782799999, "quote_volume": 5222758.774329, "trades": 11543, "taker_buy_base": 805.5957, "taker_buy_quote": 2359676.337176 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 2929.51, "high": 2933.79, "low": 2922.9, "close": 2923.2, "volume": 2298.5333, "close_time": 1766786399999, "quote_volume": 6731379.172196, "trades": 8555, "taker_buy_base": 840.023, "taker_buy_quote": 2459431.073195 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 2923.25, "high": 2930.13, "low": 2919.75, "close": 2929.52, "volume": 891.5563, "close_time": 1766789999999, "quote_volume": 2608314.842949, "trades": 5047, "taker_buy_base": 458.49, "taker_buy_quote": 1341609.728389 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 2929.8, "high": 2932.6, "low": 2924.33, "close": 2926.39, "volume": 683.8683, "close_time": 1766793599999, "quote_volume": 2002391.205195, "trades": 6245, "taker_buy_base": 310.9083, "taker_buy_quote": 910319.958004 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 2926.4, "high": 2929.8, "low": 2921.65, "close": 2926.36, "volume": 835.1424, "close_time": 1766797199999, "quote_volume": 2443977.962883, "trades": 5965, "taker_buy_base": 527.9524, "taker_buy_quote": 1545021.955215 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 2926.46, "high": 2927.89, "low": 2920.91, "close": 2926.85, "volume": 637.4957, "close_time": 1766800799999, "quote_volume": 1864533.196822, "trades": 6050, "taker_buy_base": 350.8939, "taker_buy_quote": 1026425.616367 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 2926.84, "high": 2929.08, "low": 2922.86, "close": 2926.8, "volume": 665.3511, "close_time": 1766804399999, "quote_volume": 1946680.322127, "trades": 4558, "taker_buy_base": 260.1545, "taker_buy_quote": 761151.216143 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 2926.84, "high": 2932.34, "low": 2924.25, "close": 2932.1, "volume": 700.7191, "close_time": 1766807999999, "quote_volume": 2051963.655077, "trades": 5023, "taker_buy_base": 350.0579, "taker_buy_quote": 1025177.48558 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 2932.15, "high": 2932.49, "low": 2926.7, "close": 2929.2, "volume": 421.631, "close_time": 1766811599999, "quote_volume": 1234930.049345, "trades": 3456, "taker_buy_base": 192.1086, "taker_buy_quote": 562666.438759 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 2929.2, "high": 2930.5, "low": 2927.23, "close": 2929.74, "volume": 380.6058, "close_time": 1766815199999, "quote_volume": 1114798.87903, "trades": 2536, "taker_buy_base": 151.8487, "taker_buy_quote": 444762.025843 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 2929.74, "high": 2930.13, "low": 2926.62, "close": 2928.74, "volume": 430.8755, "close_time": 1766818799999, "quote_volume": 1261688.150937, "trades": 3066, "taker_buy_base": 205.9776, "taker_buy_quote": 603165.621005 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 2928.74, "high": 2936.94, "low": 2928.74, "close": 2931.56, "volume": 761.0925, "close_time": 1766822399999, "quote_volume": 2232326.752681, "trades": 3734, "taker_buy_base": 396.3352, "taker_buy_quote": 1162474.167272 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 2931.57, "high": 2935.79, "low": 2931.57, "close": 2932.77, "volume": 566.8552, "close_time": 1766825999999, "quote_volume": 1663079.789014, "trades": 3126, "taker_buy_base": 279.216, "taker_buy_quote": 819219.618698 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 2932.77, "high": 2939.4, "low": 2930.83, "close": 2934.06, "volume": 1371.6989, "close_time": 1766829599999, "quote_volume": 4025416.923666, "trades": 4885, "taker_buy_base": 634.2134, "taker_buy_quote": 1861275.72378 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 2934.06, "high": 2934.2, "low": 2916.93, "close": 2925.68, "volume": 2245.1347, "close_time": 1766833199999, "quote_volume": 6566293.076909, "trades": 9068, "taker_buy_base": 1162.5216, "taker_buy_quote": 3399127.544488 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 2925.68, "high": 2932.69, "low": 2922.12, "close": 2929.73, "volume": 847.3348, "close_time": 1766836799999, "quote_volume": 2480514.748333, "trades": 5236, "taker_buy_base": 485.0545, "taker_buy_quote": 1420218.382861 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 2929.79, "high": 2932.69, "low": 2928.05, "close": 2930.8, "volume": 445.8343, "close_time": 1766840399999, "quote_volume": 1306464.117687, "trades": 3476, "taker_buy_base": 198.8973, "taker_buy_quote": 582905.433876 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 2930.8, "high": 2931.56, "low": 2924.2, "close": 2928.63, "volume": 654.2602, "close_time": 1766843999999, "quote_volume": 1915874.630361, "trades": 4666, "taker_buy_base": 227.5201, "taker_buy_quote": 666272.711141 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 2928.63, "high": 2929.85, "low": 2924.8, "close": 2928.46, "volume": 684.8178, "close_time": 1766847599999, "quote_volume": 2004884.189149, "trades": 5048, "taker_buy_base": 279.751, "taker_buy_quote": 818984.734307 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 2928.46, "high": 2929.67, "low": 2925.31, "close": 2925.69, "volume": 751.0138, "close_time": 1766851199999, "quote_volume": 2198460.63349, "trades": 5446, "taker_buy_base": 301.1972, "taker_buy_quote": 881733.693794 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 2925.69, "high": 2927.46, "low": 2916.14, "close": 2919.56, "volume": 1166.4987, "close_time": 1766854799999, "quote_volume": 3408604.496058, "trades": 8688, "taker_buy_base": 497.2717, "taker_buy_quote": 1452901.036781 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 2919.57, "high": 2927.98, "low": 2918.7, "close": 2927.06, "volume": 867.4908, "close_time": 1766858399999, "quote_volume": 2535907.231967, "trades": 5612, "taker_buy_base": 521.6322, "taker_buy_quote": 1524875.751084 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 2927.05, "high": 2927.2, "low": 2923.65, "close": 2924.8, "volume": 564.7438, "close_time": 1766861999999, "quote_volume": 1652084.677611, "trades": 3786, "taker_buy_base": 198.0975, "taker_buy_quote": 579517.10822 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 2924.8, "high": 2929.45, "low": 2924.42, "close": 2929.29, "volume": 482.3597, "close_time": 1766865599999, "quote_volume": 1411930.632945, "trades": 2893, "taker_buy_base": 220.4241, "taker_buy_quote": 645211.448583 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 2929.29, "high": 2933.47, "low": 2927.75, "close": 2927.76, "volume": 855.7482, "close_time": 1766869199999, "quote_volume": 2507328.613936, "trades": 4047, "taker_buy_base": 435.6361, "taker_buy_quote": 1276440.355567 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 2927.76, "high": 2933.65, "low": 2925.96, "close": 2933.64, "volume": 779.3356, "close_time": 1766872799999, "quote_volume": 2283198.84595, "trades": 4263, "taker_buy_base": 407.5041, "taker_buy_quote": 1194086.710643 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 2933.65, "high": 2952.34, "low": 2928.52, "close": 2931.75, "volume": 2904.1489, "close_time": 1766876399999, "quote_volume": 8540885.919854, "trades": 14665, "taker_buy_base": 1280.9303, "taker_buy_quote": 3768036.625194 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 2932.1, "high": 2959.42, "low": 2931.28, "close": 2947.44, "volume": 2743.0677, "close_time": 1766879999999, "quote_volume": 8079824.034476, "trades": 12363, "taker_buy_base": 1770.8733, "taker_buy_quote": 5214451.393848 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 2947.39, "high": 2950.39, "low": 2941.89, "close": 2943.97, "volume": 986.0516, "close_time": 1766883599999, "quote_volume": 2904967.846876, "trades": 8004, "taker_buy_base": 523.4884, "taker_buy_quote": 1542238.469746 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 2943.97, "high": 2948.68, "low": 2939.79, "close": 2942.55, "volume": 545.0238, "close_time": 1766887199999, "quote_volume": 1604248.87483, "trades": 5291, "taker_buy_base": 253.7921, "taker_buy_quote": 747040.446573 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 2942.63, "high": 2948.44, "low": 2941.5, "close": 2945.73, "volume": 337.555, "close_time": 1766890799999, "quote_volume": 994167.438179, "trades": 3346, "taker_buy_base": 146.6753, "taker_buy_quote": 432009.528631 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 2945.74, "high": 2946.8, "low": 2940.3, "close": 2941.9, "volume": 419.8114, "close_time": 1766894399999, "quote_volume": 1235527.95319, "trades": 3520, "taker_buy_base": 158.1924, "taker_buy_quote": 465509.880933 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 2941.86, "high": 2945.66, "low": 2937.04, "close": 2937.36, "volume": 623.6075, "close_time": 1766897999999, "quote_volume": 1834025.279415, "trades": 4569, "taker_buy_base": 258.6593, "taker_buy_quote": 760792.636502 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 2937.44, "high": 2939.65, "low": 2928.24, "close": 2933.46, "volume": 1457.4775, "close_time": 1766901599999, "quote_volume": 4277018.089821, "trades": 8149, "taker_buy_base": 694.8053, "taker_buy_quote": 2038887.5102 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 2933.46, "high": 2942.25, "low": 2933.2, "close": 2941.06, "volume": 591.8648, "close_time": 1766905199999, "quote_volume": 1739441.341834, "trades": 4646, "taker_buy_base": 325.4075, "taker_buy_quote": 956288.639834 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 2941.06, "high": 2941.11, "low": 2935.15, "close": 2937.2, "volume": 436.9104, "close_time": 1766908799999, "quote_volume": 1283623.438431, "trades": 4576, "taker_buy_base": 186.6265, "taker_buy_quote": 548243.328715 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 2937.44, "high": 2945.86, "low": 2936.55, "close": 2938.0, "volume": 813.5593, "close_time": 1766912399999, "quote_volume": 2391728.265922, "trades": 6026, "taker_buy_base": 372.1968, "taker_buy_quote": 1094045.357603 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 2938.0, "high": 2942.43, "low": 2930.0, "close": 2936.16, "volume": 1332.8793, "close_time": 1766915999999, "quote_volume": 3910501.327757, "trades": 8084, "taker_buy_base": 592.5356, "taker_buy_quote": 1738141.368961 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 2936.18, "high": 2943.17, "low": 2935.26, "close": 2941.56, "volume": 676.7071, "close_time": 1766919599999, "quote_volume": 1989833.64657, "trades": 5628, "taker_buy_base": 389.6966, "taker_buy_quote": 1145905.997504 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 2941.76, "high": 2945.49, "low": 2938.42, "close": 2942.5, "volume": 937.1313, "close_time": 1766923199999, "quote_volume": 2757553.162227, "trades": 5213, "taker_buy_base": 483.7975, "taker_buy_quote": 1423757.776162 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 2942.55, "high": 2943.69, "low": 2936.01, "close": 2937.71, "volume": 667.9222, "close_time": 1766926799999, "quote_volume": 1963557.686321, "trades": 4801, "taker_buy_base": 382.3389, "taker_buy_quote": 1124066.67741 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 2937.71, "high": 2943.2, "low": 2936.67, "close": 2938.43, "volume": 667.7599, "close_time": 1766930399999, "quote_volume": 1963014.901657, "trades": 4854, "taker_buy_base": 293.9737, "taker_buy_quote": 864157.38905 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 2938.54, "high": 2954.1, "low": 2938.0, "close": 2944.2, "volume": 2110.2216, "close_time": 1766933999999, "quote_volume": 6218784.802656, "trades": 9235, "taker_buy_base": 1173.8644, "taker_buy_quote": 3459709.421417 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 2944.15, "high": 2959.5, "low": 2944.15, "close": 2948.05, "volume": 2127.5724, "close_time": 1766937599999, "quote_volume": 6278889.16046, "trades": 10401, "taker_buy_base": 1478.1134, "taker_buy_quote": 4361561.673998 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 2948.06, "high": 2953.39, "low": 2939.0, "close": 2941.66, "volume": 1261.7256, "close_time": 1766941199999, "quote_volume": 3714777.654453, "trades": 7975, "taker_buy_base": 689.6285, "taker_buy_quote": 2030564.154328 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 2941.66, "high": 2949.88, "low": 2941.2, "close": 2944.39, "volume": 708.7818, "close_time": 1766944799999, "quote_volume": 2088099.758416, "trades": 5193, "taker_buy_base": 377.6265, "taker_buy_quote": 1112651.561515 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 2944.39, "high": 2945.1, "low": 2923.28, "close": 2930.0, "volume": 3800.5786, "close_time": 1766948399999, "quote_volume": 11146288.563364, "trades": 15547, "taker_buy_base": 1636.2254, "taker_buy_quote": 4798578.024314 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 2930.0, "high": 2938.95, "low": 2925.22, "close": 2932.0, "volume": 2098.2755, "close_time": 1766951999999, "quote_volume": 6153805.772776, "trades": 11038, "taker_buy_base": 1134.1254, "taker_buy_quote": 3326584.488064 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 2931.96, "high": 2936.37, "low": 2928.46, "close": 2931.04, "volume": 1144.6107, "close_time": 1766955599999, "quote_volume": 3356852.991887, "trades": 6647, "taker_buy_base": 518.1081, "taker_buy_quote": 1519579.720974 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 2931.04, "high": 2937.83, "low": 2927.32, "close": 2936.6, "volume": 1368.015, "close_time": 1766959199999, "quote_volume": 4011008.07327, "trades": 7828, "taker_buy_base": 718.4152, "taker_buy_quote": 2106623.376558 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 2936.67, "high": 2953.75, "low": 2933.61, "close": 2948.73, "volume": 1462.9677, "close_time": 1766962799999, "quote_volume": 4306727.298287, "trades": 8978, "taker_buy_base": 866.9331, "taker_buy_quote": 2552211.499122 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 2948.72, "high": 2952.84, "low": 2938.87, "close": 2949.75, "volume": 1836.3918, "close_time": 1766966399999, "quote_volume": 5409123.679373, "trades": 10501, "taker_buy_base": 855.2441, "taker_buy_quote": 2519449.092368 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 2949.45, "high": 2975.67, "low": 2942.7, "close": 2964.7, "volume": 4834.3929, "close_time": 1766969999999, "quote_volume": 14324461.690706, "trades": 26564, "taker_buy_base": 2369.9896, "taker_buy_quote": 7023462.190183 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 2964.78, "high": 2984.79, "low": 2951.01, "close": 2979.32, "volume": 4410.6004, "close_time": 1766973599999, "quote_volume": 13103534.061025, "trades": 26678, "taker_buy_base": 2412.8963, "taker_buy_quote": 7170734.959776 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 2979.02, "high": 3016.38, "low": 2979.02, "close": 3001.47, "volume": 8777.7341, "close_time": 1766977199999, "quote_volume": 26345769.702648, "trades": 39525, "taker_buy_base": 4434.4089, "taker_buy_quote": 13307272.207323 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 3001.47, "high": 3046.1, "low": 3000.75, "close": 3041.31, "volume": 7495.8991, "close_time": 1766980799999, "quote_volume": 22686717.647429, "trades": 32622, "taker_buy_base": 3668.7637, "taker_buy_quote": 11099557.264381 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 3041.19, "high": 3055.31, "low": 3037.53, "close": 3037.53, "volume": 5747.1432, "close_time": 1766984399999, "quote_volume": 17496034.867631, "trades": 27733, "taker_buy_base": 2544.6791, "taker_buy_quote": 7748443.623667 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 3037.54, "high": 3042.66, "low": 3030.25, "close": 3034.98, "volume": 3949.5059, "close_time": 1766987999999, "quote_volume": 11995820.264697, "trades": 18633, "taker_buy_base": 2000.7878, "taker_buy_quote": 6078325.851255 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 3034.98, "high": 3042.2, "low": 3029.62, "close": 3033.9, "volume": 3543.1773, "close_time": 1766991599999, "quote_volume": 10754695.303032, "trades": 13901, "taker_buy_base": 1564.8454, "taker_buy_quote": 4748747.117171 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 3033.91, "high": 3036.32, "low": 3008.21, "close": 3017.1, "volume": 6554.3987, "close_time": 1766995199999, "quote_volume": 19794326.983106, "trades": 31796, "taker_buy_base": 2495.708, "taker_buy_quote": 7530663.362874 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 3017.15, "high": 3023.91, "low": 3009.35, "close": 3011.95, "volume": 3249.5019, "close_time": 1766998799999, "quote_volume": 9802747.673604, "trades": 16880, "taker_buy_base": 1359.9284, "taker_buy_quote": 4102875.894779 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 3011.95, "high": 3013.68, "low": 2954.31, "close": 2974.21, "volume": 11459.9163, "close_time": 1767002399999, "quote_volume": 34168172.863891, "trades": 45838, "taker_buy_base": 4869.5315, "taker_buy_quote": 14514866.58388 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 2974.21, "high": 2981.88, "low": 2959.2, "close": 2963.86, "volume": 5720.4353, "close_time": 1767005999999, "quote_volume": 16991190.891056, "trades": 23643, "taker_buy_base": 2778.7784, "taker_buy_quote": 8253642.372563 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 2963.85, "high": 2965.32, "low": 2955.95, "close": 2957.16, "volume": 4568.9727, "close_time": 1767009599999, "quote_volume": 13524551.468934, "trades": 14339, "taker_buy_base": 1526.6507, "taker_buy_quote": 4519708.284471 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 2957.16, "high": 2957.4, "low": 2906.92, "close": 2928.48, "volume": 12414.5734, "close_time": 1767013199999, "quote_volume": 36359909.533513, "trades": 50559, "taker_buy_base": 5815.6847, "taker_buy_quote": 17038885.759561 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 2928.48, "high": 2935.69, "low": 2916.82, "close": 2924.99, "volume": 3429.0696, "close_time": 1767016799999, "quote_volume": 10042194.063708, "trades": 18620, "taker_buy_base": 1604.2407, "taker_buy_quote": 4697823.963291 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 2924.99, "high": 2963.36, "low": 2913.92, "close": 2926.16, "volume": 10692.0509, "close_time": 1767020399999, "quote_volume": 31448800.717275, "trades": 46530, "taker_buy_base": 5155.1968, "taker_buy_quote": 15157604.33287 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 2926.19, "high": 2948.55, "low": 2917.44, "close": 2933.3, "volume": 5910.3405, "close_time": 1767023999999, "quote_volume": 17334362.389718, "trades": 34705, "taker_buy_base": 2813.8722, "taker_buy_quote": 8253279.077179 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 2933.3, "high": 2941.15, "low": 2922.99, "close": 2934.26, "volume": 3624.7856, "close_time": 1767027599999, "quote_volume": 10632008.99343, "trades": 23529, "taker_buy_base": 1731.542, "taker_buy_quote": 5079236.244013 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 2934.32, "high": 2941.65, "low": 2924.4, "close": 2941.55, "volume": 2712.5015, "close_time": 1767031199999, "quote_volume": 7957624.033726, "trades": 17636, "taker_buy_base": 1328.16, "taker_buy_quote": 3896709.597837 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 2941.55, "high": 2943.88, "low": 2911.15, "close": 2917.2, "volume": 4579.5378, "close_time": 1767034799999, "quote_volume": 13414744.51785, "trades": 18835, "taker_buy_base": 1891.3162, "taker_buy_quote": 5541729.988903 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 2917.32, "high": 2939.56, "low": 2915.64, "close": 2930.0, "volume": 3852.5199, "close_time": 1767038399999, "quote_volume": 11286160.436799, "trades": 18158, "taker_buy_base": 1941.0245, "taker_buy_quote": 5685606.995522 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 2930.0, "high": 2940.45, "low": 2923.57, "close": 2927.4, "volume": 2590.9796, "close_time": 1767041999999, "quote_volume": 7593788.737482, "trades": 17334, "taker_buy_base": 1182.0686, "taker_buy_quote": 3464399.39142 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 2927.4, "high": 2936.71, "low": 2926.4, "close": 2934.84, "volume": 1304.298, "close_time": 1767045599999, "quote_volume": 3823986.026211, "trades": 7362, "taker_buy_base": 553.0145, "taker_buy_quote": 1621388.770459 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 2934.84, "high": 2941.68, "low": 2928.25, "close": 2935.4, "volume": 1076.4314, "close_time": 1767049199999, "quote_volume": 3159982.081189, "trades": 6801, "taker_buy_base": 497.4101, "taker_buy_quote": 1460132.158903 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 2935.4, "high": 2941.76, "low": 2929.94, "close": 2935.29, "volume": 1106.6262, "close_time": 1767052799999, "quote_volume": 3248822.23017, "trades": 6290, "taker_buy_base": 472.0431, "taker_buy_quote": 1385873.545837 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 2935.29, "high": 2939.4, "low": 2929.13, "close": 2935.29, "volume": 1607.2922, "close_time": 1767056399999, "quote_volume": 4716885.469274, "trades": 10767, "taker_buy_base": 652.6996, "taker_buy_quote": 1915563.146476 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 2935.29, "high": 2936.6, "low": 2922.4, "close": 2934.11, "volume": 1355.1559, "close_time": 1767059999999, "quote_volume": 3971872.201391, "trades": 11264, "taker_buy_base": 607.3234, "taker_buy_quote": 1779937.456019 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 2934.12, "high": 2936.99, "low": 2920.66, "close": 2925.05, "volume": 1815.6674, "close_time": 1767063599999, "quote_volume": 5315308.375714, "trades": 13152, "taker_buy_base": 938.1347, "taker_buy_quote": 2745885.532753 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 2925.2, "high": 2952.98, "low": 2916.55, "close": 2948.93, "volume": 3409.6146, "close_time": 1767067199999, "quote_volume": 10012247.078603, "trades": 18858, "taker_buy_base": 1911.1238, "taker_buy_quote": 5614294.299764 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 2949.12, "high": 2956.05, "low": 2943.2, "close": 2943.36, "volume": 2200.7572, "close_time": 1767070799999, "quote_volume": 6490057.786433, "trades": 9994, "taker_buy_base": 783.1816, "taker_buy_quote": 2310627.357829 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 2943.24, "high": 2945.51, "low": 2934.0, "close": 2938.64, "volume": 1467.1729, "close_time": 1767074399999, "quote_volume": 4312229.212835, "trades": 9481, "taker_buy_base": 616.1761, "taker_buy_quote": 1811188.598417 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 2938.63, "high": 2948.84, "low": 2937.32, "close": 2943.17, "volume": 1459.9464, "close_time": 1767077999999, "quote_volume": 4298713.336332, "trades": 9025, "taker_buy_base": 715.1499, "taker_buy_quote": 2105572.049598 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 2943.17, "high": 2953.33, "low": 2942.36, "close": 2947.87, "volume": 1106.3103, "close_time": 1767081599999, "quote_volume": 3260397.144714, "trades": 8954, "taker_buy_base": 602.9452, "taker_buy_quote": 1777177.117128 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 2947.86, "high": 3000.39, "low": 2947.01, "close": 2974.67, "volume": 8979.0104, "close_time": 1767085199999, "quote_volume": 26754897.326265, "trades": 38424, "taker_buy_base": 4887.0332, "taker_buy_quote": 14560873.736074 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 2974.8, "high": 2985.2, "low": 2968.11, "close": 2982.63, "volume": 2765.7829, "close_time": 1767088799999, "quote_volume": 8229360.684335, "trades": 14562, "taker_buy_base": 1230.2257, "taker_buy_quote": 3661358.131959 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 2982.63, "high": 2985.64, "low": 2970.57, "close": 2974.12, "volume": 2867.138, "close_time": 1767092399999, "quote_volume": 8540455.730574, "trades": 13088, "taker_buy_base": 1266.8604, "taker_buy_quote": 3774064.927137 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 2974.3, "high": 2981.42, "low": 2971.17, "close": 2976.15, "volume": 2113.537, "close_time": 1767095999999, "quote_volume": 6287914.386389, "trades": 10399, "taker_buy_base": 900.7212, "taker_buy_quote": 2680098.739583 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 2976.14, "high": 2983.26, "low": 2973.7, "close": 2977.94, "volume": 2070.3649, "close_time": 1767099599999, "quote_volume": 6167217.323428, "trades": 9255, "taker_buy_base": 1073.021, "taker_buy_quote": 3196150.132522 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 2977.94, "high": 2989.2, "low": 2976.15, "close": 2983.81, "volume": 3125.123, "close_time": 1767103199999, "quote_volume": 9323239.550207, "trades": 14264, "taker_buy_base": 1618.065, "taker_buy_quote": 4827219.453793 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 2983.8, "high": 3007.17, "low": 2956.25, "close": 2993.57, "volume": 12346.3218, "close_time": 1767106799999, "quote_volume": 36755534.173743, "trades": 47927, "taker_buy_base": 5245.9382, "taker_buy_quote": 15622591.551384 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 2993.57, "high": 2999.79, "low": 2967.71, "close": 2986.99, "volume": 7161.8982, "close_time": 1767110399999, "quote_volume": 21341862.619468, "trades": 40313, "taker_buy_base": 3344.2772, "taker_buy_quote": 9965088.583639 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 2987.1, "high": 2992.29, "low": 2973.0, "close": 2980.44, "volume": 4343.8114, "close_time": 1767113999999, "quote_volume": 12954489.490553, "trades": 26185, "taker_buy_base": 2037.0799, "taker_buy_quote": 6075997.03449 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 2980.44, "high": 2984.81, "low": 2963.45, "close": 2974.84, "volume": 4385.3675, "close_time": 1767117599999, "quote_volume": 13046738.910598, "trades": 21551, "taker_buy_base": 1608.0043, "taker_buy_quote": 4782816.170414 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 2974.84, "high": 2977.04, "low": 2958.5, "close": 2969.76, "volume": 3251.2776, "close_time": 1767121199999, "quote_volume": 9654841.562162, "trades": 16822, "taker_buy_base": 1345.5645, "taker_buy_quote": 3995737.332843 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 2969.76, "high": 2972.71, "low": 2942.22, "close": 2969.86, "volume": 5875.1979, "close_time": 1767124799999, "quote_volume": 17374167.114774, "trades": 22465, "taker_buy_base": 3037.2779, "taker_buy_quote": 8979428.266599 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 2969.86, "high": 2971.79, "low": 2954.22, "close": 2956.53, "volume": 2364.6579, "close_time": 1767128399999, "quote_volume": 7008702.475321, "trades": 13631, "taker_buy_base": 900.0541, "taker_buy_quote": 2666899.634644 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 2956.57, "high": 2967.1, "low": 2951.88, "close": 2966.64, "volume": 1486.7565, "close_time": 1767131999999, "quote_volume": 4399979.591873, "trades": 7791, "taker_buy_base": 712.9784, "taker_buy_quote": 2110468.577343 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 2966.64, "high": 2969.74, "low": 2962.69, "close": 2967.24, "volume": 1346.5483, "close_time": 1767135599999, "quote_volume": 3994294.144534, "trades": 6823, "taker_buy_base": 654.804, "taker_buy_quote": 1942291.632965 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 2967.24, "high": 2973.78, "low": 2965.17, "close": 2971.13, "volume": 1374.7257, "close_time": 1767139199999, "quote_volume": 4082588.157916, "trades": 8351, "taker_buy_base": 743.3345, "taker_buy_quote": 2207566.498851 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 2971.13, "high": 2971.13, "low": 2960.42, "close": 2963.59, "volume": 1256.9006, "close_time": 1767142799999, "quote_volume": 3726095.65983, "trades": 12153, "taker_buy_base": 557.0011, "taker_buy_quote": 1650985.979585 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 2963.58, "high": 2982.42, "low": 2959.44, "close": 2977.38, "volume": 2371.3753, "close_time": 1767146399999, "quote_volume": 7052844.656102, "trades": 16345, "taker_buy_base": 993.0255, "taker_buy_quote": 2953856.99627 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 2977.44, "high": 2981.09, "low": 2971.97, "close": 2978.53, "volume": 1058.0108, "close_time": 1767149999999, "quote_volume": 3149420.601865, "trades": 11563, "taker_buy_base": 414.3584, "taker_buy_quote": 1233563.493157 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 2978.68, "high": 2981.15, "low": 2963.43, "close": 2967.95, "volume": 1459.0051, "close_time": 1767153599999, "quote_volume": 4337604.599499, "trades": 8970, "taker_buy_base": 467.6791, "taker_buy_quote": 1390488.353353 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 2967.96, "high": 2972.39, "low": 2965.76, "close": 2966.23, "volume": 953.6438, "close_time": 1767157199999, "quote_volume": 2831378.123736, "trades": 7606, "taker_buy_base": 298.4796, "taker_buy_quote": 886310.869649 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 2966.17, "high": 2977.24, "low": 2966.17, "close": 2972.3, "volume": 1626.7572, "close_time": 1767160799999, "quote_volume": 4836100.421289, "trades": 8787, "taker_buy_base": 681.1695, "taker_buy_quote": 2025140.274585 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 2972.33, "high": 2975.86, "low": 2971.82, "close": 2972.77, "volume": 799.453, "close_time": 1767164399999, "quote_volume": 2377608.973037, "trades": 6722, "taker_buy_base": 247.9408, "taker_buy_quote": 737355.267865 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 2972.76, "high": 2974.75, "low": 2967.1, "close": 2974.08, "volume": 1219.1381, "close_time": 1767167999999, "quote_volume": 3623439.392269, "trades": 7376, "taker_buy_base": 591.7673, "taker_buy_quote": 1759047.51026 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 2974.08, "high": 2977.11, "low": 2961.0, "close": 2966.56, "volume": 1485.4982, "close_time": 1767171599999, "quote_volume": 4410827.458784, "trades": 11034, "taker_buy_base": 590.6559, "taker_buy_quote": 1754724.013604 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 2966.55, "high": 2975.23, "low": 2966.5, "close": 2974.07, "volume": 1068.9267, "close_time": 1767175199999, "quote_volume": 3176233.939888, "trades": 7525, "taker_buy_base": 494.1105, "taker_buy_quote": 1468337.668923 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 2974.07, "high": 2979.98, "low": 2972.7, "close": 2978.25, "volume": 1134.914, "close_time": 1767178799999, "quote_volume": 3377069.546798, "trades": 8943, "taker_buy_base": 599.5164, "taker_buy_quote": 1783962.680318 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 2978.24, "high": 3000.68, "low": 2977.12, "close": 2999.07, "volume": 3998.8494, "close_time": 1767182399999, "quote_volume": 11959114.984796, "trades": 19681, "taker_buy_base": 2131.4222, "taker_buy_quote": 6375926.157827 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 2999.07, "high": 2999.47, "low": 2981.45, "close": 2984.82, "volume": 3040.6545, "close_time": 1767185999999, "quote_volume": 9093725.912469, "trades": 19108, "taker_buy_base": 1154.1129, "taker_buy_quote": 3451395.199192 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 2984.83, "high": 2997.39, "low": 2983.92, "close": 2994.09, "volume": 2229.3457, "close_time": 1767189599999, "quote_volume": 6666317.233449, "trades": 12189, "taker_buy_base": 863.9196, "taker_buy_quote": 2583138.401098 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 2994.09, "high": 3025.96, "low": 2978.37, "close": 2991.13, "volume": 10605.3095, "close_time": 1767193199999, "quote_volume": 31847552.647491, "trades": 48870, "taker_buy_base": 4897.2798, "taker_buy_quote": 14700905.597868 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 2991.13, "high": 2991.59, "low": 2964.85, "close": 2982.6, "volume": 6690.2636, "close_time": 1767196799999, "quote_volume": 19917717.028854, "trades": 34245, "taker_buy_base": 3338.8729, "taker_buy_quote": 9938588.655668 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 2982.7, "high": 2994.63, "low": 2956.24, "close": 2973.17, "volume": 7282.3946, "close_time": 1767200399999, "quote_volume": 21659432.42307, "trades": 40224, "taker_buy_base": 3483.976, "taker_buy_quote": 10363750.166008 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 2973.17, "high": 2977.35, "low": 2965.0, "close": 2972.58, "volume": 3583.137, "close_time": 1767203999999, "quote_volume": 10648062.251877, "trades": 23386, "taker_buy_base": 1605.9702, "taker_buy_quote": 4772134.795463 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 2972.59, "high": 2982.68, "low": 2968.11, "close": 2970.72, "volume": 2699.7192, "close_time": 1767207599999, "quote_volume": 8034764.724222, "trades": 17015, "taker_buy_base": 1708.522, "taker_buy_quote": 5084307.289405 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 2970.72, "high": 2978.2, "low": 2966.5, "close": 2967.46, "volume": 3203.0062, "close_time": 1767211199999, "quote_volume": 9521558.431288, "trades": 19458, "taker_buy_base": 1426.3167, "taker_buy_quote": 4240255.784584 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 2967.46, "high": 2975.85, "low": 2959.25, "close": 2971.9, "volume": 7713.3034, "close_time": 1767214799999, "quote_volume": 22879032.644316, "trades": 24481, "taker_buy_base": 3550.5993, "taker_buy_quote": 10532378.123341 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 2971.98, "high": 2981.2, "low": 2969.68, "close": 2978.72, "volume": 6335.1933, "close_time": 1767218399999, "quote_volume": 18856359.735951, "trades": 14976, "taker_buy_base": 3110.7349, "taker_buy_quote": 9259229.670345 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 2978.72, "high": 2980.8, "low": 2971.0, "close": 2973.75, "volume": 2365.5785, "close_time": 1767221999999, "quote_volume": 7040950.449312, "trades": 7718, "taker_buy_base": 989.6914, "taker_buy_quote": 2946086.318914 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 2973.75, "high": 2973.75, "low": 2966.63, "close": 2968.04, "volume": 1199.7244, "close_time": 1767225599999, "quote_volume": 3563435.873971, "trades": 7147, "taker_buy_base": 343.0501, "taker_buy_quote": 1019009.331575 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 2968.04, "high": 2979.08, "low": 2967.57, "close": 2975.97, "volume": 1825.0257, "close_time": 1767229199999, "quote_volume": 5428890.118797, "trades": 9740, "taker_buy_base": 822.3137, "taker_buy_quote": 2446236.078361 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 2975.91, "high": 2985.19, "low": 2975.25, "close": 2980.49, "volume": 1328.1462, "close_time": 1767232799999, "quote_volume": 3958767.203033, "trades": 10912, "taker_buy_base": 565.8228, "taker_buy_quote": 1686465.312638 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 2980.5, "high": 2983.9, "low": 2976.76, "close": 2978.84, "volume": 515.6961, "close_time": 1767236399999, "quote_volume": 1536989.376184, "trades": 6106, "taker_buy_base": 207.3191, "taker_buy_quote": 617850.385895 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 2978.8, "high": 2982.29, "low": 2975.6, "close": 2976.19, "volume": 731.9972, "close_time": 1767239999999, "quote_volume": 2180708.937268, "trades": 6296, "taker_buy_base": 193.1823, "taker_buy_quote": 575555.477836 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 2976.2, "high": 2976.93, "low": 2969.16, "close": 2971.41, "volume": 1365.9523, "close_time": 1767243599999, "quote_volume": 4060289.94902, "trades": 7877, "taker_buy_base": 467.0074, "taker_buy_quote": 1388194.084018 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 2971.41, "high": 2979.72, "low": 2971.41, "close": 2977.86, "volume": 540.3284, "close_time": 1767247199999, "quote_volume": 1608562.94797, "trades": 4630, "taker_buy_base": 213.7835, "taker_buy_quote": 636429.923902 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 2977.87, "high": 2978.34, "low": 2972.32, "close": 2972.49, "volume": 757.6757, "close_time": 1767250799999, "quote_volume": 2254395.354362, "trades": 4680, "taker_buy_base": 437.6885, "taker_buy_quote": 1302422.160536 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 2972.5, "high": 2977.35, "low": 2972.5, "close": 2974.2, "volume": 578.8126, "close_time": 1767254399999, "quote_volume": 1722058.733756, "trades": 4711, "taker_buy_base": 233.7713, "taker_buy_quote": 695484.082006 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 2974.2, "high": 2979.52, "low": 2973.48, "close": 2978.55, "volume": 593.8497, "close_time": 1767257999999, "quote_volume": 1768176.781581, "trades": 4367, "taker_buy_base": 314.4702, "taker_buy_quote": 936360.564542 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 2978.56, "high": 2983.62, "low": 2978.01, "close": 2979.95, "volume": 576.1631, "close_time": 1767261599999, "quote_volume": 1717243.838406, "trades": 4427, "taker_buy_base": 303.4316, "taker_buy_quote": 904327.856486 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 2979.95, "high": 2981.81, "low": 2978.01, "close": 2981.18, "volume": 364.3168, "close_time": 1767265199999, "quote_volume": 1085602.090305, "trades": 2540, "taker_buy_base": 168.0891, "taker_buy_quote": 500906.025048 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 2981.17, "high": 2989.14, "low": 2981.14, "close": 2985.61, "volume": 1478.0903, "close_time": 1767268799999, "quote_volume": 4410787.178374, "trades": 5684, "taker_buy_base": 790.8596, "taker_buy_quote": 2360165.795485 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 2985.61, "high": 2986.4, "low": 2979.5, "close": 2983.6, "volume": 758.8384, "close_time": 1767272399999, "quote_volume": 2263483.495411, "trades": 5077, "taker_buy_base": 345.6557, "taker_buy_quote": 1030983.415134 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 2983.6, "high": 2986.3, "low": 2978.54, "close": 2979.5, "volume": 1538.5161, "close_time": 1767275999999, "quote_volume": 4587766.34672, "trades": 5233, "taker_buy_base": 977.7646, "taker_buy_quote": 2915350.667117 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 2979.45, "high": 2983.49, "low": 2974.23, "close": 2982.0, "volume": 1122.7327, "close_time": 1767279599999, "quote_volume": 3343604.21347, "trades": 5728, "taker_buy_base": 555.0204, "taker_buy_quote": 1653071.332581 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 2982.0, "high": 2991.78, "low": 2977.69, "close": 2986.9, "volume": 1379.3312, "close_time": 1767283199999, "quote_volume": 4117225.594787, "trades": 8762, "taker_buy_base": 770.8287, "taker_buy_quote": 2300781.479147 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 2986.9, "high": 2987.8, "low": 2977.36, "close": 2979.25, "volume": 1159.3983, "close_time": 1767286799999, "quote_volume": 3457073.237155, "trades": 6921, "taker_buy_base": 663.0615, "taker_buy_quote": 1976941.28325 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 2979.26, "high": 3002.66, "low": 2977.96, "close": 2987.3, "volume": 2903.4534, "close_time": 1767290399999, "quote_volume": 8684824.691602, "trades": 12896, "taker_buy_base": 1537.8179, "taker_buy_quote": 4600044.56102 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 2987.39, "high": 2989.4, "low": 2981.8, "close": 2986.84, "volume": 1107.7683, "close_time": 1767293999999, "quote_volume": 3307451.398549, "trades": 6744, "taker_buy_base": 469.9234, "taker_buy_quote": 1403159.61679 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 2986.9, "high": 2994.68, "low": 2983.97, "close": 2992.09, "volume": 540.0651, "close_time": 1767297599999, "quote_volume": 1613973.801652, "trades": 4649, "taker_buy_base": 288.3274, "taker_buy_quote": 861597.132354 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 2992.1, "high": 2993.78, "low": 2984.07, "close": 2985.91, "volume": 1291.2016, "close_time": 1767301199999, "quote_volume": 3858546.149295, "trades": 6948, "taker_buy_base": 592.2626, "taker_buy_quote": 1770264.77185 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 2985.91, "high": 2990.09, "low": 2984.31, "close": 2986.61, "volume": 592.8521, "close_time": 1767304799999, "quote_volume": 1770646.511401, "trades": 3760, "taker_buy_base": 289.4439, "taker_buy_quote": 864447.718416 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 2986.61, "high": 2996.99, "low": 2984.41, "close": 2995.84, "volume": 1320.102, "close_time": 1767308399999, "quote_volume": 3947314.070766, "trades": 6599, "taker_buy_base": 608.4258, "taker_buy_quote": 1819607.098156 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 2995.89, "high": 3006.6, "low": 2988.4, "close": 3001.3, "volume": 3422.26, "close_time": 1767311999999, "quote_volume": 10268802.064824, "trades": 14133, "taker_buy_base": 1620.0363, "taker_buy_quote": 4862007.527695 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 3001.3, "high": 3006.0, "low": 2992.5, "close": 3003.0, "volume": 2144.5797, "close_time": 1767315599999, "quote_volume": 6431511.856425, "trades": 12818, "taker_buy_base": 950.1628, "taker_buy_quote": 2849669.258676 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 3003.0, "high": 3005.2, "low": 2995.31, "close": 2999.91, "volume": 1091.9858, "close_time": 1767319199999, "quote_volume": 3276791.14208, "trades": 8961, "taker_buy_base": 380.8963, "taker_buy_quote": 1142987.196255 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 2999.91, "high": 3000.58, "low": 2989.6, "close": 2999.12, "volume": 1158.3199, "close_time": 1767322799999, "quote_volume": 3468825.868449, "trades": 9534, "taker_buy_base": 599.8273, "taker_buy_quote": 1796530.071837 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 2999.12, "high": 3032.37, "low": 2997.02, "close": 3019.63, "volume": 5153.1417, "close_time": 1767326399999, "quote_volume": 15553731.591846, "trades": 26616, "taker_buy_base": 2578.0701, "taker_buy_quote": 7780312.962065 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 3019.63, "high": 3021.78, "low": 3007.47, "close": 3008.98, "volume": 1371.0965, "close_time": 1767329999999, "quote_volume": 4133700.621162, "trades": 10838, "taker_buy_base": 511.8664, "taker_buy_quote": 1543409.627353 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 3008.98, "high": 3015.75, "low": 3006.06, "close": 3013.57, "volume": 986.8006, "close_time": 1767333599999, "quote_volume": 2970728.611334, "trades": 7204, "taker_buy_base": 475.475, "taker_buy_quote": 1431534.443196 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 3013.58, "high": 3036.38, "low": 3011.43, "close": 3024.05, "volume": 2671.0938, "close_time": 1767337199999, "quote_volume": 8083311.763649, "trades": 12652, "taker_buy_base": 1469.608, "taker_buy_quote": 4446460.501021 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 3024.13, "high": 3029.5, "low": 3014.0, "close": 3015.15, "volume": 1858.5556, "close_time": 1767340799999, "quote_volume": 5615735.978077, "trades": 10233, "taker_buy_base": 861.7071, "taker_buy_quote": 2604408.831594 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 3015.15, "high": 3030.93, "low": 3012.73, "close": 3029.33, "volume": 2033.8715, "close_time": 1767344399999, "quote_volume": 6150427.635003, "trades": 10240, "taker_buy_base": 1080.2016, "taker_buy_quote": 3266903.801671 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 3029.34, "high": 3052.1, "low": 3027.22, "close": 3045.39, "volume": 5752.3351, "close_time": 1767347999999, "quote_volume": 17486823.584339, "trades": 23658, "taker_buy_base": 3136.7159, "taker_buy_quote": 9537196.394661 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 3045.39, "high": 3067.05, "low": 3042.9, "close": 3054.63, "volume": 7700.4219, "close_time": 1767351599999, "quote_volume": 23549503.193699, "trades": 24396, "taker_buy_base": 4521.5614, "taker_buy_quote": 13828163.888305 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 3054.64, "high": 3055.21, "low": 3038.23, "close": 3045.23, "volume": 3307.9336, "close_time": 1767355199999, "quote_volume": 10075533.81482, "trades": 15365, "taker_buy_base": 1846.0038, "taker_buy_quote": 5622151.828576 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 3045.23, "high": 3055.43, "low": 3040.83, "close": 3046.5, "volume": 2122.0274, "close_time": 1767358799999, "quote_volume": 6469364.12906, "trades": 12806, "taker_buy_base": 1078.2097, "taker_buy_quote": 3287653.791516 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 3046.5, "high": 3056.4, "low": 3044.28, "close": 3046.56, "volume": 2503.5139, "close_time": 1767362399999, "quote_volume": 7635855.559819, "trades": 11485, "taker_buy_base": 1188.4112, "taker_buy_quote": 3625129.896816 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 3047.92, "high": 3107.85, "low": 3018.43, "close": 3080.91, "volume": 20395.4925, "close_time": 1767365999999, "quote_volume": 62475295.703828, "trades": 58959, "taker_buy_base": 9555.5432, "taker_buy_quote": 29271922.230939 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 3080.88, "high": 3096.67, "low": 3053.5, "close": 3084.94, "volume": 11963.7782, "close_time": 1767369599999, "quote_volume": 36813797.632861, "trades": 51571, "taker_buy_base": 5849.021, "taker_buy_quote": 17992364.360156 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 3084.94, "high": 3145.51, "low": 3077.54, "close": 3131.13, "volume": 16406.7814, "close_time": 1767373199999, "quote_volume": 51085635.514717, "trades": 59748, "taker_buy_base": 8790.1722, "taker_buy_quote": 27362535.341088 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 3131.13, "high": 3149.55, "low": 3109.44, "close": 3122.37, "volume": 8944.6621, "close_time": 1767376799999, "quote_volume": 28017323.259828, "trades": 39708, "taker_buy_base": 3751.8148, "taker_buy_quote": 11749161.768019 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 3122.45, "high": 3131.53, "low": 3095.64, "close": 3109.77, "volume": 6812.5495, "close_time": 1767380399999, "quote_volume": 21218507.818678, "trades": 28490, "taker_buy_base": 2843.3097, "taker_buy_quote": 8856656.373038 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 3109.77, "high": 3127.25, "low": 3106.89, "close": 3122.75, "volume": 4106.675, "close_time": 1767383999999, "quote_volume": 12804988.704329, "trades": 24005, "taker_buy_base": 1944.5144, "taker_buy_quote": 6063078.521944 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 3123.0, "high": 3129.03, "low": 3110.24, "close": 3117.01, "volume": 3192.9595, "close_time": 1767387599999, "quote_volume": 9963200.84527, "trades": 22269, "taker_buy_base": 1312.0576, "taker_buy_quote": 4094511.341646 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 3116.83, "high": 3133.7, "low": 3115.57, "close": 3129.95, "volume": 2030.5412, "close_time": 1767391199999, "quote_volume": 6343331.912634, "trades": 11069, "taker_buy_base": 1049.1444, "taker_buy_quote": 3278347.479938 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 3129.85, "high": 3145.34, "low": 3127.24, "close": 3132.92, "volume": 2440.3895, "close_time": 1767394799999, "quote_volume": 7652927.756689, "trades": 14674, "taker_buy_base": 1243.9732, "taker_buy_quote": 3900945.325614 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 3132.91, "high": 3134.97, "low": 3119.52, "close": 3124.71, "volume": 1600.7711, "close_time": 1767398399999, "quote_volume": 5003637.362901, "trades": 10743, "taker_buy_base": 730.6082, "taker_buy_quote": 2283986.657441 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 3124.79, "high": 3135.82, "low": 3121.81, "close": 3130.33, "volume": 1424.177, "close_time": 1767401999999, "quote_volume": 4454718.764922, "trades": 12717, "taker_buy_base": 750.8121, "taker_buy_quote": 2348850.196839 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 3130.33, "high": 3131.59, "low": 3122.82, "close": 3130.11, "volume": 945.5756, "close_time": 1767405599999, "quote_volume": 2957538.175645, "trades": 8089, "taker_buy_base": 471.5646, "taker_buy_quote": 1474906.797967 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 3130.04, "high": 3130.15, "low": 3119.41, "close": 3125.05, "volume": 1153.6724, "close_time": 1767409199999, "quote_volume": 3604349.262043, "trades": 11013, "taker_buy_base": 528.6203, "taker_buy_quote": 1651590.458439 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 3125.41, "high": 3126.72, "low": 3118.35, "close": 3124.72, "volume": 1306.6481, "close_time": 1767412799999, "quote_volume": 4079950.350368, "trades": 8642, "taker_buy_base": 790.8342, "taker_buy_quote": 2469085.232622 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 3124.71, "high": 3127.14, "low": 3113.97, "close": 3115.85, "volume": 1195.5632, "close_time": 1767416399999, "quote_volume": 3728934.191232, "trades": 9092, "taker_buy_base": 486.4162, "taker_buy_quote": 1516876.298946 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 3115.85, "high": 3118.31, "low": 3104.05, "close": 3111.48, "volume": 1462.7016, "close_time": 1767419999999, "quote_volume": 4550102.935481, "trades": 9315, "taker_buy_base": 596.7348, "taker_buy_quote": 1856376.269155 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 3111.48, "high": 3116.88, "low": 3097.69, "close": 3097.69, "volume": 1625.434, "close_time": 1767423599999, "quote_volume": 5048884.089845, "trades": 11824, "taker_buy_base": 537.9233, "taker_buy_quote": 1671689.244724 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 3097.69, "high": 3104.69, "low": 3075.3, "close": 3089.84, "volume": 5243.4496, "close_time": 1767427199999, "quote_volume": 16190106.93156, "trades": 27371, "taker_buy_base": 2719.8032, "taker_buy_quote": 8397942.494064 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 3089.8, "high": 3105.3, "low": 3083.3, "close": 3095.37, "volume": 2970.4577, "close_time": 1767430799999, "quote_volume": 9192417.223341, "trades": 20109, "taker_buy_base": 1320.7746, "taker_buy_quote": 4088627.686937 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 3095.43, "high": 3110.0, "low": 3091.71, "close": 3100.56, "volume": 2137.1186, "close_time": 1767434399999, "quote_volume": 6629948.735156, "trades": 14332, "taker_buy_base": 884.6322, "taker_buy_quote": 2744577.274674 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 3100.57, "high": 3105.3, "low": 3096.39, "close": 3096.99, "volume": 1304.9492, "close_time": 1767437999999, "quote_volume": 4045602.622601, "trades": 9669, "taker_buy_base": 553.0006, "taker_buy_quote": 1714383.031349 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 3097.0, "high": 3099.39, "low": 3091.18, "close": 3097.55, "volume": 1753.3268, "close_time": 1767441599999, "quote_volume": 5427120.143516, "trades": 9496, "taker_buy_base": 899.0714, "taker_buy_quote": 2783091.064331 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 3097.55, "high": 3104.75, "low": 3092.58, "close": 3104.01, "volume": 2309.375, "close_time": 1767445199999, "quote_volume": 7159001.228501, "trades": 11625, "taker_buy_base": 1310.8553, "taker_buy_quote": 4063881.369468 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 3104.0, "high": 3107.02, "low": 3099.75, "close": 3102.08, "volume": 1421.7859, "close_time": 1767448799999, "quote_volume": 4412824.890885, "trades": 8434, "taker_buy_base": 739.4994, "taker_buy_quote": 2295178.461033 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 3102.08, "high": 3113.8, "low": 3100.48, "close": 3105.04, "volume": 1453.5321, "close_time": 1767452399999, "quote_volume": 4516920.145768, "trades": 9082, "taker_buy_base": 732.3783, "taker_buy_quote": 2276279.571459 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 3105.04, "high": 3106.65, "low": 3099.25, "close": 3100.26, "volume": 1256.0443, "close_time": 1767455999999, "quote_volume": 3897365.854432, "trades": 8212, "taker_buy_base": 582.6143, "taker_buy_quote": 1808022.413453 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 3100.06, "high": 3111.25, "low": 3097.23, "close": 3106.01, "volume": 1533.0392, "close_time": 1767459599999, "quote_volume": 4759575.297911, "trades": 9721, "taker_buy_base": 823.2763, "taker_buy_quote": 2556529.268231 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 3106.02, "high": 3109.35, "low": 3104.67, "close": 3107.59, "volume": 514.0322, "close_time": 1767463199999, "quote_volume": 1597160.040794, "trades": 3562, "taker_buy_base": 246.996, "taker_buy_quote": 767457.736484 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 3107.6, "high": 3117.68, "low": 3104.06, "close": 3115.2, "volume": 1206.5721, "close_time": 1767466799999, "quote_volume": 3754666.463089, "trades": 6533, "taker_buy_base": 713.5285, "taker_buy_quote": 2220290.02615 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 3115.21, "high": 3115.21, "low": 3109.14, "close": 3112.14, "volume": 941.1305, "close_time": 1767470399999, "quote_volume": 2927919.947237, "trades": 4736, "taker_buy_base": 625.2396, "taker_buy_quote": 1945022.988089 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 3112.15, "high": 3116.01, "low": 3106.36, "close": 3114.52, "volume": 816.8864, "close_time": 1767473999999, "quote_volume": 2541328.463732, "trades": 5656, "taker_buy_base": 402.1574, "taker_buy_quote": 1251355.998939 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 3114.51, "high": 3128.12, "low": 3112.09, "close": 3119.85, "volume": 1495.8851, "close_time": 1767477599999, "quote_volume": 4668432.946535, "trades": 9239, "taker_buy_base": 756.817, "taker_buy_quote": 2362193.833042 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 3119.84, "high": 3124.98, "low": 3112.77, "close": 3121.66, "volume": 814.7519, "close_time": 1767481199999, "quote_volume": 2541281.357769, "trades": 6126, "taker_buy_base": 366.3575, "taker_buy_quote": 1142880.827953 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 3121.66, "high": 3130.59, "low": 3119.96, "close": 3126.29, "volume": 1200.6129, "close_time": 1767484799999, "quote_volume": 3752531.208418, "trades": 8314, "taker_buy_base": 670.4425, "taker_buy_quote": 2095490.516556 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 3126.28, "high": 3166.23, "low": 3125.54, "close": 3156.86, "volume": 7675.3107, "close_time": 1767488399999, "quote_volume": 24154630.932923, "trades": 38168, "taker_buy_base": 4193.1323, "taker_buy_quote": 13190022.873915 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 3156.86, "high": 3161.38, "low": 3140.8, "close": 3149.28, "volume": 2096.9875, "close_time": 1767491999999, "quote_volume": 6606916.797136, "trades": 15088, "taker_buy_base": 974.7387, "taker_buy_quote": 3071410.714811 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 3149.33, "high": 3150.34, "low": 3137.02, "close": 3140.46, "volume": 2851.8059, "close_time": 1767495599999, "quote_volume": 8967004.304283, "trades": 9640, "taker_buy_base": 812.9139, "taker_buy_quote": 2555666.912647 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 3140.47, "high": 3150.34, "low": 3139.34, "close": 3146.64, "volume": 2043.1708, "close_time": 1767499199999, "quote_volume": 6427252.549196, "trades": 10067, "taker_buy_base": 870.3999, "taker_buy_quote": 2738223.261431 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 3146.64, "high": 3155.33, "low": 3144.09, "close": 3147.62, "volume": 1093.1247, "close_time": 1767502799999, "quote_volume": 3444093.959165, "trades": 8494, "taker_buy_base": 602.259, "taker_buy_quote": 1897716.794954 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 3147.63, "high": 3151.71, "low": 3144.29, "close": 3150.58, "volume": 1070.6355, "close_time": 1767506399999, "quote_volume": 3371095.701725, "trades": 4999, "taker_buy_base": 415.1758, "taker_buy_quote": 1307318.579819 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 3150.57, "high": 3162.34, "low": 3138.46, "close": 3139.19, "volume": 2845.0512, "close_time": 1767509999999, "quote_volume": 8963212.559822, "trades": 15558, "taker_buy_base": 1343.9631, "taker_buy_quote": 4235674.484914 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 3139.2, "high": 3145.31, "low": 3133.71, "close": 3140.55, "volume": 2654.546, "close_time": 1767513599999, "quote_volume": 8335999.775132, "trades": 14616, "taker_buy_base": 1384.36, "taker_buy_quote": 4347785.456116 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 3140.64, "high": 3141.56, "low": 3125.51, "close": 3137.94, "volume": 2480.3525, "close_time": 1767517199999, "quote_volume": 7771145.094143, "trades": 17022, "taker_buy_base": 1197.094, "taker_buy_quote": 3750981.288679 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 3137.85, "high": 3147.52, "low": 3133.82, "close": 3143.07, "volume": 2416.9061, "close_time": 1767520799999, "quote_volume": 7588497.471788, "trades": 14806, "taker_buy_base": 1118.6156, "taker_buy_quote": 3512332.125653 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 3143.07, "high": 3147.69, "low": 3141.87, "close": 3145.5, "volume": 1245.9397, "close_time": 1767524399999, "quote_volume": 3917668.861183, "trades": 8383, "taker_buy_base": 583.4441, "taker_buy_quote": 1834542.828925 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 3145.5, "high": 3145.5, "low": 3134.4, "close": 3139.0, "volume": 1442.3044, "close_time": 1767527999999, "quote_volume": 4528126.576122, "trades": 10071, "taker_buy_base": 649.8078, "taker_buy_quote": 2039980.978896 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 3139.0, "high": 3146.49, "low": 3132.88, "close": 3136.2, "volume": 1165.4579, "close_time": 1767531599999, "quote_volume": 3657560.279942, "trades": 9448, "taker_buy_base": 610.3432, "taker_buy_quote": 1915796.116955 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 3136.15, "high": 3140.49, "low": 3130.82, "close": 3139.66, "volume": 1056.7426, "close_time": 1767535199999, "quote_volume": 3314530.015327, "trades": 8627, "taker_buy_base": 510.049, "taker_buy_quote": 1599858.039468 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 3139.66, "high": 3142.49, "low": 3131.37, "close": 3136.52, "volume": 1203.0265, "close_time": 1767538799999, "quote_volume": 3773573.512074, "trades": 9624, "taker_buy_base": 550.309, "taker_buy_quote": 1726598.835712 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 3136.52, "high": 3139.03, "low": 3117.64, "close": 3134.55, "volume": 2289.0337, "close_time": 1767542399999, "quote_volume": 7160663.527974, "trades": 13987, "taker_buy_base": 1149.5939, "taker_buy_quote": 3596702.95522 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 3134.54, "high": 3139.34, "low": 3130.25, "close": 3138.38, "volume": 1368.1549, "close_time": 1767545999999, "quote_volume": 4289635.521832, "trades": 11795, "taker_buy_base": 792.3588, "taker_buy_quote": 2484479.178865 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 3138.38, "high": 3143.26, "low": 3134.94, "close": 3136.66, "volume": 954.9716, "close_time": 1767549599999, "quote_volume": 2997555.130408, "trades": 8276, "taker_buy_base": 489.3115, "taker_buy_quote": 1535953.107778 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 3136.67, "high": 3137.13, "low": 3122.04, "close": 3134.25, "volume": 1187.3362, "close_time": 1767553199999, "quote_volume": 3716148.099112, "trades": 8774, "taker_buy_base": 484.85, "taker_buy_quote": 1517528.07312 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 3134.24, "high": 3134.38, "low": 3118.0, "close": 3131.81, "volume": 2087.9934, "close_time": 1767556799999, "quote_volume": 6529611.235624, "trades": 5711, "taker_buy_base": 1075.7739, "taker_buy_quote": 3364387.97442 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 3131.82, "high": 3142.53, "low": 3130.23, "close": 3141.32, "volume": 831.9263, "close_time": 1767560399999, "quote_volume": 2610650.360944, "trades": 3231, "taker_buy_base": 457.9556, "taker_buy_quote": 1437247.247383 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 3141.31, "high": 3154.99, "low": 3136.82, "close": 3144.69, "volume": 2725.321, "close_time": 1767563999999, "quote_volume": 8572259.058998, "trades": 7130, "taker_buy_base": 1457.4537, "taker_buy_quote": 4584457.986378 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 3144.51, "high": 3149.71, "low": 3135.58, "close": 3138.48, "volume": 1036.7233, "close_time": 1767567599999, "quote_volume": 3256197.30842, "trades": 3570, "taker_buy_base": 562.6343, "taker_buy_quote": 1767127.319477 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 3138.49, "high": 3152.86, "low": 3133.64, "close": 3143.88, "volume": 1819.5258, "close_time": 1767571199999, "quote_volume": 5719292.510909, "trades": 6888, "taker_buy_base": 728.6663, "taker_buy_quote": 2290543.492885 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 3143.77, "high": 3175.0, "low": 3142.8, "close": 3167.61, "volume": 5795.8755, "close_time": 1767574799999, "quote_volume": 18299447.000155, "trades": 20240, "taker_buy_base": 2897.7597, "taker_buy_quote": 9149067.374879 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 3167.64, "high": 3220.54, "low": 3162.79, "close": 3196.89, "volume": 9167.8794, "close_time": 1767578399999, "quote_volume": 29281617.131315, "trades": 29736, "taker_buy_base": 4226.989, "taker_buy_quote": 13497820.198141 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 3196.94, "high": 3203.84, "low": 3182.38, "close": 3192.21, "volume": 2795.2162, "close_time": 1767581999999, "quote_volume": 8919172.218845, "trades": 10239, "taker_buy_base": 1003.7953, "taker_buy_quote": 3202979.069097 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 3192.3, "high": 3196.66, "low": 3183.69, "close": 3185.04, "volume": 2005.5789, "close_time": 1767585599999, "quote_volume": 6397111.201937, "trades": 7499, "taker_buy_base": 894.5781, "taker_buy_quote": 2853719.045914 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 3184.83, "high": 3187.34, "low": 3156.56, "close": 3166.31, "volume": 3182.3748, "close_time": 1767589199999, "quote_volume": 10087724.354729, "trades": 10400, "taker_buy_base": 1372.3687, "taker_buy_quote": 4349562.179634 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 3166.34, "high": 3168.71, "low": 3146.99, "close": 3148.82, "volume": 2057.8305, "close_time": 1767592799999, "quote_volume": 6496816.442372, "trades": 10809, "taker_buy_base": 796.9052, "taker_buy_quote": 2515823.364168 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 3148.82, "high": 3158.47, "low": 3134.27, "close": 3156.69, "volume": 2808.8241, "close_time": 1767596399999, "quote_volume": 8842348.087248, "trades": 17260, "taker_buy_base": 1545.3712, "taker_buy_quote": 4865653.484111 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 3156.69, "high": 3161.91, "low": 3154.35, "close": 3156.3, "volume": 1110.1259, "close_time": 1767599999999, "quote_volume": 3505617.352183, "trades": 11045, "taker_buy_base": 493.5641, "taker_buy_quote": 1558710.319196 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 3156.3, "high": 3171.02, "low": 3155.03, "close": 3162.67, "volume": 1956.6535, "close_time": 1767603599999, "quote_volume": 6191429.908405, "trades": 16813, "taker_buy_base": 1027.1842, "taker_buy_quote": 3250560.607513 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 3162.41, "high": 3174.45, "low": 3152.2, "close": 3167.0, "volume": 2632.7365, "close_time": 1767607199999, "quote_volume": 8323699.73305, "trades": 19583, "taker_buy_base": 1355.4625, "taker_buy_quote": 4286140.422671 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 3167.19, "high": 3178.06, "low": 3161.61, "close": 3172.13, "volume": 3080.193, "close_time": 1767610799999, "quote_volume": 9771636.8926, "trades": 18996, "taker_buy_base": 1306.6355, "taker_buy_quote": 4145136.346887 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 3172.13, "high": 3182.7, "low": 3167.26, "close": 3179.5, "volume": 2567.6606, "close_time": 1767614399999, "quote_volume": 8152354.80968, "trades": 15822, "taker_buy_base": 1136.3438, "taker_buy_quote": 3608024.843472 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 3179.5, "high": 3182.84, "low": 3165.01, "close": 3169.27, "volume": 1786.417, "close_time": 1767617999999, "quote_volume": 5668588.531531, "trades": 16546, "taker_buy_base": 721.1541, "taker_buy_quote": 2288586.343601 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 3169.27, "high": 3174.9, "low": 3142.35, "close": 3153.37, "volume": 3714.7869, "close_time": 1767621599999, "quote_volume": 11720751.49755, "trades": 26197, "taker_buy_base": 1756.0392, "taker_buy_quote": 5539694.493531 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 3153.37, "high": 3177.02, "low": 3133.93, "close": 3165.8, "volume": 9420.9479, "close_time": 1767625199999, "quote_volume": 29734270.60433, "trades": 50181, "taker_buy_base": 4674.0728, "taker_buy_quote": 14754724.826921 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 3166.0, "high": 3204.92, "low": 3151.41, "close": 3195.26, "volume": 8332.1782, "close_time": 1767628799999, "quote_volume": 26475567.330153, "trades": 47706, "taker_buy_base": 4032.3339, "taker_buy_quote": 12817500.788058 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 3195.25, "high": 3202.14, "low": 3172.14, "close": 3183.67, "volume": 5198.6722, "close_time": 1767632399999, "quote_volume": 16562307.774029, "trades": 33042, "taker_buy_base": 2199.5895, "taker_buy_quote": 7007663.128396 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 3183.62, "high": 3229.22, "low": 3159.02, "close": 3212.95, "volume": 6942.4008, "close_time": 1767635999999, "quote_volume": 22164437.404907, "trades": 36812, "taker_buy_base": 3845.8523, "taker_buy_quote": 12283282.547718 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 3212.95, "high": 3228.86, "low": 3185.96, "close": 3228.21, "volume": 6350.3011, "close_time": 1767639599999, "quote_volume": 20367029.624417, "trades": 37180, "taker_buy_base": 3287.6611, "taker_buy_quote": 10548081.973653 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 3228.15, "high": 3228.79, "low": 3214.78, "close": 3223.25, "volume": 3175.227, "close_time": 1767643199999, "quote_volume": 10228033.862809, "trades": 27806, "taker_buy_base": 1410.8243, "taker_buy_quote": 4544883.449348 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 3223.16, "high": 3266.0, "low": 3220.0, "close": 3242.39, "volume": 8251.9073, "close_time": 1767646799999, "quote_volume": 26764431.413596, "trades": 47127, "taker_buy_base": 4161.8519, "taker_buy_quote": 13499836.774883 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 3242.4, "high": 3248.6, "low": 3231.68, "close": 3238.69, "volume": 2915.8627, "close_time": 1767650399999, "quote_volume": 9449482.17593, "trades": 20418, "taker_buy_base": 1284.9836, "taker_buy_quote": 4164215.602343 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 3238.69, "high": 3250.13, "low": 3230.66, "close": 3240.58, "volume": 2246.9786, "close_time": 1767653999999, "quote_volume": 7283527.939198, "trades": 13764, "taker_buy_base": 1063.4937, "taker_buy_quote": 3447085.973809 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 3240.58, "high": 3241.99, "low": 3225.44, "close": 3225.68, "volume": 2516.5072, "close_time": 1767657599999, "quote_volume": 8133591.661845, "trades": 18402, "taker_buy_base": 1133.8059, "taker_buy_quote": 3664986.927724 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 3225.69, "high": 3231.6, "low": 3203.8, "close": 3216.66, "volume": 3800.0371, "close_time": 1767661199999, "quote_volume": 12218174.109165, "trades": 36949, "taker_buy_base": 1644.0575, "taker_buy_quote": 5286476.37396 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 3216.62, "high": 3247.88, "low": 3216.26, "close": 3218.91, "volume": 4468.0641, "close_time": 1767664799999, "quote_volume": 14430190.130773, "trades": 35602, "taker_buy_base": 1914.5816, "taker_buy_quote": 6183008.928083 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 3218.91, "high": 3225.05, "low": 3209.45, "close": 3217.74, "volume": 3302.2669, "close_time": 1767668399999, "quote_volume": 10625503.414078, "trades": 30944, "taker_buy_base": 1353.2269, "taker_buy_quote": 4353901.842783 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 3217.75, "high": 3234.2, "low": 3214.59, "close": 3225.69, "volume": 2988.5295, "close_time": 1767671999999, "quote_volume": 9636861.144097, "trades": 21684, "taker_buy_base": 1359.5661, "taker_buy_quote": 4383646.280172 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 3225.7, "high": 3234.1, "low": 3223.1, "close": 3223.11, "volume": 2045.7646, "close_time": 1767675599999, "quote_volume": 6603818.738782, "trades": 14276, "taker_buy_base": 741.0408, "taker_buy_quote": 2391739.20195 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 3223.1, "high": 3229.76, "low": 3216.97, "close": 3218.57, "volume": 2048.8394, "close_time": 1767679199999, "quote_volume": 6604513.738385, "trades": 15204, "taker_buy_base": 1005.921, "taker_buy_quote": 3242064.467556 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 3218.59, "high": 3253.72, "low": 3217.91, "close": 3240.57, "volume": 4093.536, "close_time": 1767682799999, "quote_volume": 13259226.651611, "trades": 22053, "taker_buy_base": 2288.3172, "taker_buy_quote": 7411536.684553 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 3240.58, "high": 3242.14, "low": 3210.09, "close": 3218.76, "volume": 4038.9973, "close_time": 1767686399999, "quote_volume": 13013280.510168, "trades": 22669, "taker_buy_base": 1566.4392, "taker_buy_quote": 5047386.484406 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 3218.76, "high": 3228.41, "low": 3214.13, "close": 3219.68, "volume": 3521.9913, "close_time": 1767689999999, "quote_volume": 11340238.983878, "trades": 20593, "taker_buy_base": 1899.546, "taker_buy_quote": 6116134.754341 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 3219.68, "high": 3229.05, "low": 3216.96, "close": 3222.61, "volume": 2215.9862, "close_time": 1767693599999, "quote_volume": 7142473.628848, "trades": 14889, "taker_buy_base": 980.3404, "taker_buy_quote": 3159620.345366 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 3222.66, "high": 3231.4, "low": 3220.85, "close": 3228.41, "volume": 1320.0976, "close_time": 1767697199999, "quote_volume": 4260972.86224, "trades": 11813, "taker_buy_base": 598.7584, "taker_buy_quote": 1932559.024555 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 3228.41, "high": 3242.81, "low": 3226.72, "close": 3237.54, "volume": 2430.7118, "close_time": 1767700799999, "quote_volume": 7869857.189491, "trades": 14422, "taker_buy_base": 1113.3792, "taker_buy_quote": 3604631.653209 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 3237.55, "high": 3245.16, "low": 3235.7, "close": 3238.34, "volume": 1597.8088, "close_time": 1767704399999, "quote_volume": 5176763.179722, "trades": 12931, "taker_buy_base": 732.6085, "taker_buy_quote": 2373548.784822 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 3238.34, "high": 3239.25, "low": 3229.25, "close": 3237.65, "volume": 2012.242, "close_time": 1767707999999, "quote_volume": 6507771.060084, "trades": 16145, "taker_buy_base": 950.2691, "taker_buy_quote": 3073153.921186 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 3237.66, "high": 3308.09, "low": 3237.66, "close": 3277.6, "volume": 20215.0229, "close_time": 1767711599999, "quote_volume": 66383921.141337, "trades": 77422, "taker_buy_base": 10605.3259, "taker_buy_quote": 34826744.483472 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 3277.64, "high": 3302.11, "low": 3261.18, "close": 3271.99, "volume": 9827.6528, "close_time": 1767715199999, "quote_volume": 32251053.308079, "trades": 49592, "taker_buy_base": 5008.1461, "taker_buy_quote": 16437950.286075 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 3271.99, "high": 3279.19, "low": 3233.73, "close": 3251.1, "volume": 10271.6331, "close_time": 1767718799999, "quote_volume": 33407626.671732, "trades": 51545, "taker_buy_base": 5073.0434, "taker_buy_quote": 16499549.406557 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 3251.1, "high": 3259.32, "low": 3189.03, "close": 3195.35, "volume": 10723.2101, "close_time": 1767722399999, "quote_volume": 34586457.569208, "trades": 53247, "taker_buy_base": 4952.5979, "taker_buy_quote": 15974639.013042 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 3195.35, "high": 3231.79, "low": 3179.23, "close": 3218.0, "volume": 7250.4657, "close_time": 1767725999999, "quote_volume": 23274807.601891, "trades": 36129, "taker_buy_base": 3898.0232, "taker_buy_quote": 12514197.64255 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 3218.2, "high": 3229.12, "low": 3212.27, "close": 3222.34, "volume": 2546.2916, "close_time": 1767729599999, "quote_volume": 8206462.309851, "trades": 16470, "taker_buy_base": 1707.1998, "taker_buy_quote": 5502390.559835 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 3222.33, "high": 3249.33, "low": 3222.03, "close": 3240.66, "volume": 3724.2992, "close_time": 1767733199999, "quote_volume": 12061112.241134, "trades": 21519, "taker_buy_base": 1819.2031, "taker_buy_quote": 5890977.368889 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 3240.45, "high": 3299.76, "low": 3237.33, "close": 3275.11, "volume": 7399.9359, "close_time": 1767736799999, "quote_volume": 24238457.704068, "trades": 37182, "taker_buy_base": 3604.5525, "taker_buy_quote": 11802176.790746 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 3275.11, "high": 3289.56, "low": 3264.51, "close": 3276.9, "volume": 2716.8421, "close_time": 1767740399999, "quote_volume": 8898954.186156, "trades": 14700, "taker_buy_base": 1267.1688, "taker_buy_quote": 4151050.933545 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 3276.98, "high": 3300.83, "low": 3275.5, "close": 3296.05, "volume": 3668.2135, "close_time": 1767743999999, "quote_volume": 12074653.070938, "trades": 20812, "taker_buy_base": 1909.1317, "taker_buy_quote": 6284720.276638 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 3295.98, "high": 3296.08, "low": 3254.51, "close": 3257.2, "volume": 3714.77, "close_time": 1767747599999, "quote_volume": 12177031.072466, "trades": 28325, "taker_buy_base": 1887.2122, "taker_buy_quote": 6186571.579584 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 3257.04, "high": 3271.15, "low": 3238.23, "close": 3244.24, "volume": 3623.3534, "close_time": 1767751199999, "quote_volume": 11790439.4882, "trades": 28676, "taker_buy_base": 1707.039, "taker_buy_quote": 5555436.409118 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 3244.24, "high": 3272.91, "low": 3238.79, "close": 3268.54, "volume": 2266.517, "close_time": 1767754799999, "quote_volume": 7377324.926252, "trades": 20605, "taker_buy_base": 1300.2459, "taker_buy_quote": 4232263.403102 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 3268.54, "high": 3280.98, "low": 3263.85, "close": 3265.35, "volume": 1435.5558, "close_time": 1767758399999, "quote_volume": 4695511.233141, "trades": 15106, "taker_buy_base": 651.2985, "taker_buy_quote": 2130616.683476 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 3265.36, "high": 3270.49, "low": 3251.75, "close": 3254.86, "volume": 1488.9527, "close_time": 1767761999999, "quote_volume": 4854312.010389, "trades": 13565, "taker_buy_base": 670.2901, "taker_buy_quote": 2186237.596641 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 3254.87, "high": 3261.2, "low": 3245.52, "close": 3247.34, "volume": 1417.4302, "close_time": 1767765599999, "quote_volume": 4610263.578192, "trades": 13425, "taker_buy_base": 607.578, "taker_buy_quote": 1976625.014967 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 3247.11, "high": 3258.71, "low": 3246.61, "close": 3249.75, "volume": 1122.4927, "close_time": 1767769199999, "quote_volume": 3650026.688225, "trades": 10945, "taker_buy_base": 528.7487, "taker_buy_quote": 1719743.547255 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 3249.75, "high": 3261.19, "low": 3249.52, "close": 3253.6, "volume": 1402.8423, "close_time": 1767772799999, "quote_volume": 4568037.132089, "trades": 11135, "taker_buy_base": 602.6451, "taker_buy_quote": 1962307.412875 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 3253.6, "high": 3261.93, "low": 3251.26, "close": 3252.79, "volume": 2242.8185, "close_time": 1767776399999, "quote_volume": 7302236.256706, "trades": 16056, "taker_buy_base": 729.9899, "taker_buy_quote": 2376472.489626 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 3252.8, "high": 3253.19, "low": 3196.82, "close": 3198.13, "volume": 15511.4772, "close_time": 1767779999999, "quote_volume": 49946819.68564, "trades": 41439, "taker_buy_base": 8397.4401, "taker_buy_quote": 27041132.616377 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 3198.13, "high": 3220.47, "low": 3194.24, "close": 3216.69, "volume": 5361.7784, "close_time": 1767783599999, "quote_volume": 17203075.614825, "trades": 19558, "taker_buy_base": 2541.5932, "taker_buy_quote": 8155746.715865 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 3216.69, "high": 3225.88, "low": 3214.91, "close": 3218.5, "volume": 1984.1709, "close_time": 1767787199999, "quote_volume": 6391568.796051, "trades": 11976, "taker_buy_base": 1016.8914, "taker_buy_quote": 3275890.721422 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 3218.46, "high": 3220.72, "low": 3209.41, "close": 3211.39, "volume": 1481.3256, "close_time": 1767790799999, "quote_volume": 4762058.440175, "trades": 11138, "taker_buy_base": 657.3845, "taker_buy_quote": 2113364.011631 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 3211.39, "high": 3227.2, "low": 3199.29, "close": 3210.16, "volume": 4529.4359, "close_time": 1767794399999, "quote_volume": 14546987.524312, "trades": 23167, "taker_buy_base": 2312.2635, "taker_buy_quote": 7432049.565298 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 3210.16, "high": 3210.3, "low": 3163.6, "close": 3189.8, "volume": 16436.0768, "close_time": 1767797999999, "quote_volume": 52408995.740492, "trades": 62024, "taker_buy_base": 9750.9345, "taker_buy_quote": 31095582.225315 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 3189.8, "high": 3191.17, "low": 3142.06, "close": 3162.65, "volume": 13926.3501, "close_time": 1767801599999, "quote_volume": 44022996.433475, "trades": 58725, "taker_buy_base": 6971.5844, "taker_buy_quote": 22036815.1864 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 3162.64, "high": 3177.76, "low": 3146.77, "close": 3155.6, "volume": 5108.5076, "close_time": 1767805199999, "quote_volume": 16158700.502486, "trades": 28414, "taker_buy_base": 2629.2359, "taker_buy_quote": 8316948.262862 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 3155.6, "high": 3169.2, "low": 3144.19, "close": 3150.0, "volume": 3835.1195, "close_time": 1767808799999, "quote_volume": 12108555.9856, "trades": 25080, "taker_buy_base": 2267.3977, "taker_buy_quote": 7159705.174831 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 3149.91, "high": 3163.57, "low": 3131.54, "close": 3144.3, "volume": 6601.9184, "close_time": 1767812399999, "quote_volume": 20773354.230205, "trades": 28746, "taker_buy_base": 3711.118, "taker_buy_quote": 11678686.8348 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 3144.3, "high": 3153.57, "low": 3122.38, "close": 3143.0, "volume": 6630.7257, "close_time": 1767815999999, "quote_volume": 20806203.102754, "trades": 31667, "taker_buy_base": 3635.8698, "taker_buy_quote": 11411016.575842 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 3143.18, "high": 3148.78, "low": 3125.5, "close": 3136.37, "volume": 4259.7022, "close_time": 1767819599999, "quote_volume": 13360683.910407, "trades": 22500, "taker_buy_base": 1460.5108, "taker_buy_quote": 4580646.640919 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 3136.37, "high": 3150.22, "low": 3136.05, "close": 3147.41, "volume": 2114.2318, "close_time": 1767823199999, "quote_volume": 6644349.283759, "trades": 11333, "taker_buy_base": 1147.7156, "taker_buy_quote": 3607526.606165 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 3147.4, "high": 3163.44, "low": 3141.41, "close": 3151.2, "volume": 1968.4325, "close_time": 1767826799999, "quote_volume": 6203872.418837, "trades": 12954, "taker_buy_base": 1085.2943, "taker_buy_quote": 3420992.20555 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 3151.01, "high": 3179.05, "low": 3141.4, "close": 3166.37, "volume": 5190.6202, "close_time": 1767830399999, "quote_volume": 16416377.96598, "trades": 25437, "taker_buy_base": 3318.6925, "taker_buy_quote": 10495866.809918 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 3166.55, "high": 3173.19, "low": 3152.7, "close": 3168.27, "volume": 1890.1498, "close_time": 1767833999999, "quote_volume": 5979256.211627, "trades": 16051, "taker_buy_base": 936.3311, "taker_buy_quote": 2962779.206914 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 3168.27, "high": 3178.84, "low": 3166.09, "close": 3173.34, "volume": 1300.669, "close_time": 1767837599999, "quote_volume": 4126485.954905, "trades": 12202, "taker_buy_base": 760.1454, "taker_buy_quote": 2411709.903182 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 3173.35, "high": 3182.06, "low": 3145.94, "close": 3157.17, "volume": 2740.2335, "close_time": 1767841199999, "quote_volume": 8666855.225594, "trades": 21838, "taker_buy_base": 1218.4121, "taker_buy_quote": 3854645.682159 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 3157.18, "high": 3164.16, "low": 3130.75, "close": 3139.89, "volume": 2606.549, "close_time": 1767844799999, "quote_volume": 8196590.352921, "trades": 22217, "taker_buy_base": 1329.0204, "taker_buy_quote": 4180911.653653 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 3139.89, "high": 3156.08, "low": 3136.13, "close": 3151.1, "volume": 2181.4621, "close_time": 1767848399999, "quote_volume": 6862124.906834, "trades": 13996, "taker_buy_base": 1300.4079, "taker_buy_quote": 4088340.84708 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 3151.1, "high": 3158.33, "low": 3138.9, "close": 3140.51, "volume": 1630.5939, "close_time": 1767851999999, "quote_volume": 5133899.973875, "trades": 10401, "taker_buy_base": 526.6026, "taker_buy_quote": 1659224.946466 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 3140.61, "high": 3143.2, "low": 3101.44, "close": 3102.17, "volume": 7667.2965, "close_time": 1767855599999, "quote_volume": 23917398.614097, "trades": 27482, "taker_buy_base": 2627.6439, "taker_buy_quote": 8196939.61428 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 3102.18, "high": 3129.36, "low": 3086.66, "close": 3124.25, "volume": 6598.3491, "close_time": 1767859199999, "quote_volume": 20497837.237305, "trades": 23658, "taker_buy_base": 3415.7162, "taker_buy_quote": 10612508.705391 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 3124.56, "high": 3134.09, "low": 3110.0, "close": 3113.56, "volume": 2636.9119, "close_time": 1767862799999, "quote_volume": 8235720.104788, "trades": 14723, "taker_buy_base": 1191.3862, "taker_buy_quote": 3723229.088123 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 3113.56, "high": 3121.11, "low": 3102.35, "close": 3108.87, "volume": 3494.2898, "close_time": 1767866399999, "quote_volume": 10869486.573173, "trades": 15558, "taker_buy_base": 1559.699, "taker_buy_quote": 4852993.11711 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 3108.88, "high": 3129.6, "low": 3093.62, "close": 3124.93, "volume": 4223.3666, "close_time": 1767869999999, "quote_volume": 13140045.737167, "trades": 18495, "taker_buy_base": 2544.4402, "taker_buy_quote": 7917782.96563 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 3124.92, "high": 3128.32, "low": 3109.37, "close": 3117.59, "volume": 3733.9271, "close_time": 1767873599999, "quote_volume": 11640218.94434, "trades": 14977, "taker_buy_base": 1638.1205, "taker_buy_quote": 5106717.746033 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 3117.76, "high": 3117.96, "low": 3082.1, "close": 3092.4, "volume": 6607.8168, "close_time": 1767877199999, "quote_volume": 20471277.981415, "trades": 23575, "taker_buy_base": 2905.7469, "taker_buy_quote": 9000728.731988 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 3092.29, "high": 3102.65, "low": 3087.85, "close": 3093.72, "volume": 2423.081, "close_time": 1767880799999, "quote_volume": 7497656.615123, "trades": 13938, "taker_buy_base": 1209.8419, "taker_buy_quote": 3744369.156519 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 3093.67, "high": 3093.67, "low": 3051.42, "close": 3074.55, "volume": 17317.6734, "close_time": 1767884399999, "quote_volume": 53215050.360772, "trades": 55038, "taker_buy_base": 7572.9901, "taker_buy_quote": 23270177.502435 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 3074.68, "high": 3110.3, "low": 3064.24, "close": 3101.76, "volume": 10516.0966, "close_time": 1767887999999, "quote_volume": 32493402.5259, "trades": 46926, "taker_buy_base": 5493.8634, "taker_buy_quote": 16980044.248488 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 3101.75, "high": 3122.43, "low": 3087.64, "close": 3120.0, "volume": 5768.0215, "close_time": 1767891599999, "quote_volume": 17891085.276145, "trades": 32284, "taker_buy_base": 2465.0811, "taker_buy_quote": 7647987.172541 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 3120.01, "high": 3137.5, "low": 3108.18, "close": 3132.78, "volume": 5774.5404, "close_time": 1767895199999, "quote_volume": 18030626.427508, "trades": 28421, "taker_buy_base": 2662.9116, "taker_buy_quote": 8316556.476264 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 3132.78, "high": 3133.39, "low": 3113.09, "close": 3118.08, "volume": 3955.7041, "close_time": 1767898799999, "quote_volume": 12349923.169676, "trades": 20082, "taker_buy_base": 1654.3154, "taker_buy_quote": 5165794.127922 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 3117.92, "high": 3126.88, "low": 3101.91, "close": 3109.14, "volume": 3357.3258, "close_time": 1767902399999, "quote_volume": 10459874.863305, "trades": 16976, "taker_buy_base": 1522.2758, "taker_buy_quote": 4743330.675697 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 3109.14, "high": 3109.24, "low": 3087.01, "close": 3105.3, "volume": 4701.9816, "close_time": 1767905999999, "quote_volume": 14563798.333823, "trades": 22745, "taker_buy_base": 2221.1864, "taker_buy_quote": 6879984.213798 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 3105.6, "high": 3120.9, "low": 3104.88, "close": 3116.64, "volume": 2472.2075, "close_time": 1767909599999, "quote_volume": 7696494.815998, "trades": 11093, "taker_buy_base": 1228.7448, "taker_buy_quote": 3825643.727333 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 3116.74, "high": 3127.99, "low": 3105.62, "close": 3117.14, "volume": 1791.5271, "close_time": 1767913199999, "quote_volume": 5583722.846594, "trades": 11724, "taker_buy_base": 978.7631, "taker_buy_quote": 3050878.15566 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 3117.05, "high": 3119.96, "low": 3103.85, "close": 3104.64, "volume": 1287.3014, "close_time": 1767916799999, "quote_volume": 4006916.541616, "trades": 12012, "taker_buy_base": 462.4544, "taker_buy_quote": 1439529.269284 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 3104.65, "high": 3115.58, "low": 3102.21, "close": 3113.65, "volume": 1418.0921, "close_time": 1767920399999, "quote_volume": 4408632.526419, "trades": 16718, "taker_buy_base": 780.9597, "taker_buy_quote": 2427765.991229 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 3113.72, "high": 3146.27, "low": 3078.76, "close": 3103.3, "volume": 8315.7469, "close_time": 1767923999999, "quote_volume": 25866064.918115, "trades": 48537, "taker_buy_base": 4010.8387, "taker_buy_quote": 12474737.242123 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 3103.29, "high": 3123.79, "low": 3100.95, "close": 3106.78, "volume": 3054.0829, "close_time": 1767927599999, "quote_volume": 9518091.364608, "trades": 20651, "taker_buy_base": 1140.3276, "taker_buy_quote": 3553040.196637 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 3106.78, "high": 3118.32, "low": 3100.53, "close": 3116.98, "volume": 1324.0556, "close_time": 1767931199999, "quote_volume": 4118995.741769, "trades": 13780, "taker_buy_base": 666.7895, "taker_buy_quote": 2074560.904611 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 3116.98, "high": 3121.26, "low": 3109.62, "close": 3114.0, "volume": 1160.7548, "close_time": 1767934799999, "quote_volume": 3615915.226811, "trades": 8555, "taker_buy_base": 511.0421, "taker_buy_quote": 1591944.635997 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 3114.02, "high": 3118.2, "low": 3110.7, "close": 3115.76, "volume": 947.6635, "close_time": 1767938399999, "quote_volume": 2951764.63014, "trades": 7133, "taker_buy_base": 427.1197, "taker_buy_quote": 1330328.014053 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 3115.83, "high": 3122.68, "low": 3114.66, "close": 3120.49, "volume": 771.7255, "close_time": 1767941999999, "quote_volume": 2406789.043117, "trades": 6203, "taker_buy_base": 427.8368, "taker_buy_quote": 1334432.187081 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 3120.49, "high": 3120.88, "low": 3107.45, "close": 3108.11, "volume": 1692.0636, "close_time": 1767945599999, "quote_volume": 5267514.195152, "trades": 9626, "taker_buy_base": 804.7085, "taker_buy_quote": 2504959.582502 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 3108.11, "high": 3112.2, "low": 3063.02, "close": 3079.99, "volume": 6547.5388, "close_time": 1767949199999, "quote_volume": 20203505.2529, "trades": 31367, "taker_buy_base": 2787.327, "taker_buy_quote": 8601692.449257 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 3079.62, "high": 3097.97, "low": 3078.99, "close": 3089.42, "volume": 3043.8325, "close_time": 1767952799999, "quote_volume": 9406739.569124, "trades": 16515, "taker_buy_base": 1537.7437, "taker_buy_quote": 4752409.811819 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 3089.42, "high": 3096.54, "low": 3085.45, "close": 3094.12, "volume": 1470.6299, "close_time": 1767956399999, "quote_volume": 4549176.750719, "trades": 8190, "taker_buy_base": 780.7933, "taker_buy_quote": 2415590.411513 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 3094.12, "high": 3102.19, "low": 3085.9, "close": 3087.55, "volume": 1470.7296, "close_time": 1767959999999, "quote_volume": 4550416.529453, "trades": 9916, "taker_buy_base": 603.3693, "taker_buy_quote": 1867742.134982 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 3087.56, "high": 3093.79, "low": 3079.35, "close": 3081.84, "volume": 1865.9206, "close_time": 1767963599999, "quote_volume": 5754261.665617, "trades": 9287, "taker_buy_base": 680.6442, "taker_buy_quote": 2099288.66933 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 3081.83, "high": 3109.06, "low": 3080.8, "close": 3096.0, "volume": 6196.3876, "close_time": 1767967199999, "quote_volume": 19183739.188942, "trades": 22973, "taker_buy_base": 3133.5593, "taker_buy_quote": 9701363.27926 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 3096.23, "high": 3096.59, "low": 3059.19, "close": 3076.4, "volume": 7433.7733, "close_time": 1767970799999, "quote_volume": 22872860.650515, "trades": 37335, "taker_buy_base": 3753.1843, "taker_buy_quote": 11548698.173918 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 3076.65, "high": 3140.44, "low": 3056.1, "close": 3109.93, "volume": 14604.0961, "close_time": 1767974399999, "quote_volume": 45393845.230195, "trades": 59339, "taker_buy_base": 7379.3616, "taker_buy_quote": 22942810.982171 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 3109.83, "high": 3143.16, "low": 3108.72, "close": 3130.92, "volume": 5884.4249, "close_time": 1767977999999, "quote_volume": 18399766.373907, "trades": 36270, "taker_buy_base": 3075.772, "taker_buy_quote": 9618261.839767 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 3130.92, "high": 3132.69, "low": 3102.32, "close": 3111.86, "volume": 3892.4598, "close_time": 1767981599999, "quote_volume": 12126345.929915, "trades": 23529, "taker_buy_base": 1916.3932, "taker_buy_quote": 5968483.85987 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 3111.85, "high": 3116.47, "low": 3070.0, "close": 3092.66, "volume": 5362.9622, "close_time": 1767985199999, "quote_volume": 16573427.941746, "trades": 27030, "taker_buy_base": 2388.2967, "taker_buy_quote": 7380085.662382 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 3092.66, "high": 3092.66, "low": 3066.34, "close": 3077.74, "volume": 4844.5518, "close_time": 1767988799999, "quote_volume": 14908846.792182, "trades": 21314, "taker_buy_base": 2262.2069, "taker_buy_quote": 6962525.775214 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 3077.73, "high": 3088.85, "low": 3068.0, "close": 3070.68, "volume": 3579.7603, "close_time": 1767992399999, "quote_volume": 11023457.931023, "trades": 19376, "taker_buy_base": 1904.4086, "taker_buy_quote": 5864680.819541 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 3071.0, "high": 3090.24, "low": 3062.69, "close": 3082.64, "volume": 2551.3591, "close_time": 1767995999999, "quote_volume": 7856341.489498, "trades": 13449, "taker_buy_base": 1389.4361, "taker_buy_quote": 4278614.21079 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 3082.44, "high": 3085.14, "low": 3070.7, "close": 3082.97, "volume": 1267.6482, "close_time": 1767999599999, "quote_volume": 3902639.062599, "trades": 9770, "taker_buy_base": 593.486, "taker_buy_quote": 1827061.083699 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 3082.97, "high": 3089.69, "low": 3080.24, "close": 3084.83, "volume": 890.9666, "close_time": 1768003199999, "quote_volume": 2749749.265796, "trades": 9737, "taker_buy_base": 392.7183, "taker_buy_quote": 1212035.110854 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 3084.83, "high": 3086.42, "low": 3078.35, "close": 3080.17, "volume": 1166.7893, "close_time": 1768006799999, "quote_volume": 3596755.669816, "trades": 10872, "taker_buy_base": 401.4837, "taker_buy_quote": 1237560.321536 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 3080.18, "high": 3088.22, "low": 3080.17, "close": 3086.84, "volume": 1190.4639, "close_time": 1768010399999, "quote_volume": 3672798.855447, "trades": 9005, "taker_buy_base": 627.4593, "taker_buy_quote": 1935735.010953 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 3086.85, "high": 3091.34, "low": 3080.01, "close": 3084.51, "volume": 844.1544, "close_time": 1768013999999, "quote_volume": 2605214.605816, "trades": 7639, "taker_buy_base": 386.2203, "taker_buy_quote": 1191977.968952 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 3084.51, "high": 3085.65, "low": 3076.66, "close": 3083.16, "volume": 1139.3321, "close_time": 1768017599999, "quote_volume": 3510788.307378, "trades": 7573, "taker_buy_base": 506.9198, "taker_buy_quote": 1562139.717953 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 3083.17, "high": 3084.21, "low": 3075.38, "close": 3076.51, "volume": 1503.0381, "close_time": 1768021199999, "quote_volume": 4628466.65053, "trades": 7836, "taker_buy_base": 550.7826, "taker_buy_quote": 1696000.829568 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 3076.51, "high": 3084.45, "low": 3076.51, "close": 3083.44, "volume": 596.7697, "close_time": 1768024799999, "quote_volume": 1839211.508204, "trades": 4659, "taker_buy_base": 277.6538, "taker_buy_quote": 855627.516013 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 3083.45, "high": 3085.96, "low": 3079.9, "close": 3084.21, "volume": 600.3025, "close_time": 1768028399999, "quote_volume": 1851180.890252, "trades": 5791, "taker_buy_base": 366.7027, "taker_buy_quote": 1130838.30173 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 3084.21, "high": 3090.61, "low": 3084.21, "close": 3089.45, "volume": 920.0234, "close_time": 1768031999999, "quote_volume": 2840805.735523, "trades": 7067, "taker_buy_base": 607.8082, "taker_buy_quote": 1876746.538299 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 3089.45, "high": 3089.77, "low": 3084.12, "close": 3086.98, "volume": 546.054, "close_time": 1768035599999, "quote_volume": 1685607.938989, "trades": 6789, "taker_buy_base": 294.0432, "taker_buy_quote": 907652.891672 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 3086.98, "high": 3095.82, "low": 3086.2, "close": 3092.55, "volume": 970.6932, "close_time": 1768039199999, "quote_volume": 3000422.365905, "trades": 8053, "taker_buy_base": 584.4117, "taker_buy_quote": 1806346.616538 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 3092.56, "high": 3100.63, "low": 3091.23, "close": 3100.11, "volume": 1074.3898, "close_time": 1768042799999, "quote_volume": 3325549.581956, "trades": 8119, "taker_buy_base": 663.2946, "taker_buy_quote": 2053181.79982 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 3100.1, "high": 3100.36, "low": 3091.51, "close": 3093.81, "volume": 648.0872, "close_time": 1768046399999, "quote_volume": 2005746.925715, "trades": 5744, "taker_buy_base": 287.2107, "taker_buy_quote": 888893.737288 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 3093.81, "high": 3100.63, "low": 3090.7, "close": 3096.32, "volume": 957.5695, "close_time": 1768049999999, "quote_volume": 2964050.395174, "trades": 6763, "taker_buy_base": 484.0264, "taker_buy_quote": 1498453.29097 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 3096.32, "high": 3096.32, "low": 3090.09, "close": 3091.5, "volume": 551.9288, "close_time": 1768053599999, "quote_volume": 1707608.619655, "trades": 6237, "taker_buy_base": 236.0472, "taker_buy_quote": 730338.626256 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 3091.51, "high": 3093.3, "low": 3085.64, "close": 3088.65, "volume": 906.4668, "close_time": 1768057199999, "quote_volume": 2800345.881786, "trades": 7657, "taker_buy_base": 333.4717, "taker_buy_quote": 1030287.764381 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 3088.65, "high": 3093.12, "low": 3088.6, "close": 3092.31, "volume": 709.3447, "close_time": 1768060799999, "quote_volume": 2192780.549929, "trades": 6332, "taker_buy_base": 340.1853, "taker_buy_quote": 1051631.161705 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 3092.31, "high": 3094.42, "low": 3088.85, "close": 3092.5, "volume": 458.0956, "close_time": 1768064399999, "quote_volume": 1416577.341647, "trades": 6226, "taker_buy_base": 273.6474, "taker_buy_quote": 846232.824027 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 3092.54, "high": 3095.84, "low": 3088.91, "close": 3089.6, "volume": 501.1035, "close_time": 1768067999999, "quote_volume": 1549997.511296, "trades": 4705, "taker_buy_base": 227.4737, "taker_buy_quote": 703699.348457 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 3089.59, "high": 3090.73, "low": 3087.4, "close": 3089.56, "volume": 381.2222, "close_time": 1768071599999, "quote_volume": 1177789.558499, "trades": 4672, "taker_buy_base": 197.0749, "taker_buy_quote": 608883.744445 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 3089.56, "high": 3090.7, "low": 3087.1, "close": 3088.85, "volume": 340.5362, "close_time": 1768075199999, "quote_volume": 1051945.170419, "trades": 3823, "taker_buy_base": 187.1712, "taker_buy_quote": 578215.012061 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 3088.85, "high": 3090.4, "low": 3085.65, "close": 3086.49, "volume": 698.2617, "close_time": 1768078799999, "quote_volume": 2156308.221802, "trades": 5351, "taker_buy_base": 382.7857, "taker_buy_quote": 1182049.32954 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 3086.49, "high": 3086.95, "low": 3081.74, "close": 3082.7, "volume": 1084.9394, "close_time": 1768082399999, "quote_volume": 3346812.286748, "trades": 7090, "taker_buy_base": 595.5283, "taker_buy_quote": 1837089.296999 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 3082.71, "high": 3086.37, "low": 3075.27, "close": 3077.2, "volume": 1647.8388, "close_time": 1768085999999, "quote_volume": 5077142.455424, "trades": 10310, "taker_buy_base": 832.6834, "taker_buy_quote": 2565584.601251 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 3077.2, "high": 3086.24, "low": 3076.54, "close": 3083.35, "volume": 792.671, "close_time": 1768089599999, "quote_volume": 2443310.895106, "trades": 7808, "taker_buy_base": 490.7058, "taker_buy_quote": 1512475.309769 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 3083.34, "high": 3089.47, "low": 3081.21, "close": 3088.67, "volume": 857.8401, "close_time": 1768093199999, "quote_volume": 2646913.170374, "trades": 7308, "taker_buy_base": 546.2558, "taker_buy_quote": 1685457.411907 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 3088.68, "high": 3092.45, "low": 3086.14, "close": 3092.44, "volume": 482.6697, "close_time": 1768096799999, "quote_volume": 1490896.339218, "trades": 6103, "taker_buy_base": 261.9504, "taker_buy_quote": 809148.471903 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 3092.45, "high": 3094.11, "low": 3088.85, "close": 3089.3, "volume": 334.1108, "close_time": 1768100399999, "quote_volume": 1032813.095299, "trades": 5298, "taker_buy_base": 139.651, "taker_buy_quote": 431737.620585 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 3089.3, "high": 3094.42, "low": 3088.85, "close": 3093.76, "volume": 410.4766, "close_time": 1768103999999, "quote_volume": 1269242.908066, "trades": 4076, "taker_buy_base": 205.0592, "taker_buy_quote": 633995.489973 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 3093.75, "high": 3095.71, "low": 3091.68, "close": 3094.92, "volume": 489.9447, "close_time": 1768107599999, "quote_volume": 1515718.267804, "trades": 4658, "taker_buy_base": 264.3272, "taker_buy_quote": 817765.518942 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 3094.93, "high": 3099.34, "low": 3093.12, "close": 3096.25, "volume": 871.732, "close_time": 1768111199999, "quote_volume": 2698604.930334, "trades": 4685, "taker_buy_base": 287.8632, "taker_buy_quote": 891206.595022 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 3096.25, "high": 3097.78, "low": 3086.7, "close": 3094.19, "volume": 1107.3483, "close_time": 1768114799999, "quote_volume": 3425635.941584, "trades": 6666, "taker_buy_base": 438.0775, "taker_buy_quote": 1355234.062181 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 3094.2, "high": 3095.35, "low": 3089.32, "close": 3091.98, "volume": 491.9512, "close_time": 1768118399999, "quote_volume": 1521289.43722, "trades": 4597, "taker_buy_base": 218.4263, "taker_buy_quote": 675438.191408 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 3091.98, "high": 3104.98, "low": 3089.47, "close": 3099.96, "volume": 938.6114, "close_time": 1768121999999, "quote_volume": 2907076.954763, "trades": 6976, "taker_buy_base": 542.7553, "taker_buy_quote": 1681011.728183 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 3099.97, "high": 3106.12, "low": 3097.3, "close": 3100.96, "volume": 831.5561, "close_time": 1768125599999, "quote_volume": 2578494.064012, "trades": 6038, "taker_buy_base": 438.7528, "taker_buy_quote": 1360534.827756 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 3100.95, "high": 3104.92, "low": 3099.08, "close": 3104.12, "volume": 511.6198, "close_time": 1768129199999, "quote_volume": 1587268.094447, "trades": 5714, "taker_buy_base": 236.6361, "taker_buy_quote": 734172.104459 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 3104.12, "high": 3104.3, "low": 3099.7, "close": 3101.87, "volume": 541.287, "close_time": 1768132799999, "quote_volume": 1679213.215202, "trades": 4181, "taker_buy_base": 175.6547, "taker_buy_quote": 544926.823045 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 3101.87, "high": 3113.52, "low": 3101.55, "close": 3110.73, "volume": 1563.3811, "close_time": 1768136399999, "quote_volume": 4859563.326763, "trades": 10854, "taker_buy_base": 771.0599, "taker_buy_quote": 2396725.255476 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 3110.74, "high": 3113.08, "low": 3104.02, "close": 3106.24, "volume": 1120.8397, "close_time": 1768139999999, "quote_volume": 3484052.219378, "trades": 9858, "taker_buy_base": 530.3514, "taker_buy_quote": 1648637.306158 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 3106.25, "high": 3125.96, "low": 3106.21, "close": 3122.2, "volume": 1545.0996, "close_time": 1768143599999, "quote_volume": 4814921.270569, "trades": 13641, "taker_buy_base": 879.3667, "taker_buy_quote": 2740052.819169 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 3122.2, "high": 3127.52, "low": 3106.44, "close": 3114.44, "volume": 2606.3261, "close_time": 1768147199999, "quote_volume": 8124885.166305, "trades": 23441, "taker_buy_base": 1288.5892, "taker_buy_quote": 4017832.728385 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 3114.45, "high": 3143.75, "low": 3111.91, "close": 3125.89, "volume": 5201.2821, "close_time": 1768150799999, "quote_volume": 16283430.837022, "trades": 33387, "taker_buy_base": 2742.5864, "taker_buy_quote": 8586006.448087 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 3125.89, "high": 3130.27, "low": 3114.64, "close": 3123.18, "volume": 2118.8468, "close_time": 1768154399999, "quote_volume": 6620947.204646, "trades": 13355, "taker_buy_base": 747.5618, "taker_buy_quote": 2334980.090444 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 3123.19, "high": 3130.26, "low": 3116.71, "close": 3125.66, "volume": 1143.4385, "close_time": 1768157999999, "quote_volume": 3570095.62596, "trades": 9756, "taker_buy_base": 654.1536, "taker_buy_quote": 2042613.652024 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 3125.7, "high": 3129.02, "low": 3115.13, "close": 3120.93, "volume": 848.3463, "close_time": 1768161599999, "quote_volume": 2648193.740334, "trades": 8886, "taker_buy_base": 385.6136, "taker_buy_quote": 1203615.750189 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 3120.9, "high": 3120.9, "low": 3098.0, "close": 3111.53, "volume": 2749.2328, "close_time": 1768165199999, "quote_volume": 8540460.084735, "trades": 18633, "taker_buy_base": 1259.9769, "taker_buy_quote": 3914327.076492 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 3111.54, "high": 3122.45, "low": 3104.0, "close": 3117.45, "volume": 1844.9369, "close_time": 1768168799999, "quote_volume": 5743574.038933, "trades": 12468, "taker_buy_base": 862.3692, "taker_buy_quote": 2684819.595485 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 3117.42, "high": 3117.42, "low": 3102.86, "close": 3106.06, "volume": 1381.0035, "close_time": 1768172399999, "quote_volume": 4293689.987061, "trades": 12080, "taker_buy_base": 637.8343, "taker_buy_quote": 1983162.563925 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 3106.0, "high": 3122.05, "low": 3087.97, "close": 3119.63, "volume": 5154.3875, "close_time": 1768175999999, "quote_volume": 16015030.594026, "trades": 34616, "taker_buy_base": 2589.631, "taker_buy_quote": 8045199.938281 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 3119.63, "high": 3123.89, "low": 3093.75, "close": 3116.51, "volume": 4305.8642, "close_time": 1768179599999, "quote_volume": 13394918.078471, "trades": 27029, "taker_buy_base": 2107.435, "taker_buy_quote": 6555256.958142 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 3116.52, "high": 3133.63, "low": 3110.0, "close": 3121.38, "volume": 5651.2172, "close_time": 1768183199999, "quote_volume": 17649541.483927, "trades": 39796, "taker_buy_base": 2624.4972, "taker_buy_quote": 8197542.192439 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 3121.39, "high": 3164.22, "low": 3119.05, "close": 3154.04, "volume": 8012.1972, "close_time": 1768186799999, "quote_volume": 25182197.361099, "trades": 37402, "taker_buy_base": 3456.3062, "taker_buy_quote": 10864685.450331 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 3154.05, "high": 3168.66, "low": 3148.0, "close": 3148.75, "volume": 4836.1156, "close_time": 1768190399999, "quote_volume": 15277625.6545, "trades": 29291, "taker_buy_base": 2086.8295, "taker_buy_quote": 6592350.511529 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 3148.75, "high": 3160.07, "low": 3145.2, "close": 3155.65, "volume": 2095.4431, "close_time": 1768193999999, "quote_volume": 6607612.282539, "trades": 14170, "taker_buy_base": 770.6494, "taker_buy_quote": 2429892.8822 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 3155.65, "high": 3163.5, "low": 3151.71, "close": 3155.39, "volume": 2046.1537, "close_time": 1768197599999, "quote_volume": 6462463.067374, "trades": 12836, "taker_buy_base": 779.2746, "taker_buy_quote": 2461069.702878 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 3155.39, "high": 3162.34, "low": 3149.19, "close": 3151.3, "volume": 1614.406, "close_time": 1768201199999, "quote_volume": 5093702.488881, "trades": 11387, "taker_buy_base": 647.9483, "taker_buy_quote": 2044464.308551 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 3151.3, "high": 3158.0, "low": 3130.24, "close": 3132.01, "volume": 3331.2705, "close_time": 1768204799999, "quote_volume": 10465748.186803, "trades": 17745, "taker_buy_base": 1370.1633, "taker_buy_quote": 4303954.817206 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 3132.0, "high": 3144.37, "low": 3098.23, "close": 3112.46, "volume": 7270.0021, "close_time": 1768208399999, "quote_volume": 22670849.861228, "trades": 41224, "taker_buy_base": 3477.9647, "taker_buy_quote": 10844018.453672 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 3112.46, "high": 3121.69, "low": 3107.77, "close": 3113.16, "volume": 3017.099, "close_time": 1768211999999, "quote_volume": 9400820.867922, "trades": 21406, "taker_buy_base": 1566.7334, "taker_buy_quote": 4881761.515807 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 3113.16, "high": 3116.92, "low": 3101.01, "close": 3103.82, "volume": 3682.8848, "close_time": 1768215599999, "quote_volume": 11452247.877976, "trades": 19036, "taker_buy_base": 1136.5621, "taker_buy_quote": 3533614.445552 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 3103.82, "high": 3118.67, "low": 3103.41, "close": 3112.26, "volume": 2567.3141, "close_time": 1768219199999, "quote_volume": 7988235.709617, "trades": 13582, "taker_buy_base": 1062.7254, "taker_buy_quote": 3306662.645128 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 3112.26, "high": 3119.7, "low": 3109.63, "close": 3114.06, "volume": 1065.3537, "close_time": 1768222799999, "quote_volume": 3318872.863091, "trades": 9756, "taker_buy_base": 556.6574, "taker_buy_quote": 1734148.146729 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 3114.06, "high": 3117.11, "low": 3102.64, "close": 3106.2, "volume": 1993.9721, "close_time": 1768226399999, "quote_volume": 6197602.440751, "trades": 14507, "taker_buy_base": 902.4694, "taker_buy_quote": 2805118.956925 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 3106.21, "high": 3115.08, "low": 3062.79, "close": 3102.3, "volume": 13688.9576, "close_time": 1768229999999, "quote_volume": 42292502.32925, "trades": 69641, "taker_buy_base": 6327.2794, "taker_buy_quote": 19564963.813649 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 3102.26, "high": 3130.91, "low": 3089.98, "close": 3127.7, "volume": 8861.7193, "close_time": 1768233599999, "quote_volume": 27600574.709735, "trades": 48238, "taker_buy_base": 4259.9877, "taker_buy_quote": 13264929.02297 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 3127.73, "high": 3144.69, "low": 3118.35, "close": 3128.68, "volume": 8102.1384, "close_time": 1768237199999, "quote_volume": 25372170.62155, "trades": 37339, "taker_buy_base": 3691.5949, "taker_buy_quote": 11561472.048751 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 3128.68, "high": 3135.66, "low": 3082.7, "close": 3102.85, "volume": 9052.1359, "close_time": 1768240799999, "quote_volume": 28127976.333203, "trades": 41482, "taker_buy_base": 4052.0636, "taker_buy_quote": 12594050.694045 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 3102.85, "high": 3117.41, "low": 3093.48, "close": 3106.39, "volume": 4608.9142, "close_time": 1768244399999, "quote_volume": 14317320.110185, "trades": 33177, "taker_buy_base": 2421.9182, "taker_buy_quote": 7524514.980089 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 3106.39, "high": 3120.22, "low": 3094.79, "close": 3119.6, "volume": 1925.5693, "close_time": 1768247999999, "quote_volume": 5988682.568617, "trades": 21344, "taker_buy_base": 1068.1923, "taker_buy_quote": 3322770.996687 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 3119.66, "high": 3125.9, "low": 3097.99, "close": 3100.7, "volume": 2934.3681, "close_time": 1768251599999, "quote_volume": 9123480.023787, "trades": 19991, "taker_buy_base": 1082.7467, "taker_buy_quote": 3365969.464936 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 3100.66, "high": 3104.95, "low": 3082.54, "close": 3090.06, "volume": 3260.8208, "close_time": 1768255199999, "quote_volume": 10088527.509351, "trades": 19735, "taker_buy_base": 1541.1998, "taker_buy_quote": 4768483.600938 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 3090.08, "high": 3105.38, "low": 3090.08, "close": 3092.85, "volume": 2464.8662, "close_time": 1768258799999, "quote_volume": 7636974.30429, "trades": 12372, "taker_buy_base": 1305.4192, "taker_buy_quote": 4044270.220205 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 3092.85, "high": 3096.26, "low": 3085.75, "close": 3092.66, "volume": 1600.4095, "close_time": 1768262399999, "quote_volume": 4947138.827449, "trades": 11341, "taker_buy_base": 761.7396, "taker_buy_quote": 2354672.800147 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 3092.67, "high": 3107.1, "low": 3090.43, "close": 3105.77, "volume": 2248.7693, "close_time": 1768265999999, "quote_volume": 6971425.934347, "trades": 19254, "taker_buy_base": 1263.9498, "taker_buy_quote": 3918608.508449 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 3105.77, "high": 3111.49, "low": 3088.72, "close": 3094.69, "volume": 2178.6274, "close_time": 1768269599999, "quote_volume": 6751106.887626, "trades": 13975, "taker_buy_base": 1113.6132, "taker_buy_quote": 3451808.508534 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 3094.71, "high": 3105.37, "low": 3094.71, "close": 3098.55, "volume": 803.9311, "close_time": 1768273199999, "quote_volume": 2492815.845988, "trades": 7244, "taker_buy_base": 432.897, "taker_buy_quote": 1342305.656219 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 3098.59, "high": 3115.97, "low": 3098.42, "close": 3113.2, "volume": 2020.9449, "close_time": 1768276799999, "quote_volume": 6279885.540499, "trades": 12723, "taker_buy_base": 1269.5306, "taker_buy_quote": 3944818.305559 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 3113.21, "high": 3120.41, "low": 3109.36, "close": 3119.39, "volume": 1079.5886, "close_time": 1768280399999, "quote_volume": 3363321.609915, "trades": 8214, "taker_buy_base": 661.033, "taker_buy_quote": 2059474.726564 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 3119.4, "high": 3143.53, "low": 3118.56, "close": 3128.99, "volume": 3682.7639, "close_time": 1768283999999, "quote_volume": 11540732.868054, "trades": 20645, "taker_buy_base": 1811.0758, "taker_buy_quote": 5674906.729045 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 3128.98, "high": 3134.84, "low": 3120.45, "close": 3131.55, "volume": 2921.572, "close_time": 1768287599999, "quote_volume": 9138126.345982, "trades": 11980, "taker_buy_base": 1301.742, "taker_buy_quote": 4071913.657579 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 3131.56, "high": 3132.64, "low": 3119.14, "close": 3119.52, "volume": 1373.6312, "close_time": 1768291199999, "quote_volume": 4292111.479793, "trades": 8454, "taker_buy_base": 473.0508, "taker_buy_quote": 1478089.066607 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 3119.49, "high": 3135.88, "low": 3119.22, "close": 3133.5, "volume": 1442.3593, "close_time": 1768294799999, "quote_volume": 4510726.025238, "trades": 11711, "taker_buy_base": 844.6485, "taker_buy_quote": 2641378.574502 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 3133.5, "high": 3146.15, "low": 3126.79, "close": 3136.63, "volume": 4760.3528, "close_time": 1768298399999, "quote_volume": 14932098.454796, "trades": 30889, "taker_buy_base": 2451.6103, "taker_buy_quote": 7690828.778767 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 3136.64, "high": 3139.59, "low": 3127.73, "close": 3132.43, "volume": 1603.635, "close_time": 1768301999999, "quote_volume": 5026280.017955, "trades": 12564, "taker_buy_base": 711.8574, "taker_buy_quote": 2231234.46567 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 3132.43, "high": 3136.51, "low": 3129.0, "close": 3131.4, "volume": 1178.2156, "close_time": 1768305599999, "quote_volume": 3690579.145071, "trades": 10403, "taker_buy_base": 507.4162, "taker_buy_quote": 1589338.643209 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 3131.44, "high": 3135.57, "low": 3127.42, "close": 3132.86, "volume": 1593.9901, "close_time": 1768309199999, "quote_volume": 4992172.998165, "trades": 8578, "taker_buy_base": 738.5845, "taker_buy_quote": 2313282.630436 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 3132.86, "high": 3159.0, "low": 3127.71, "close": 3140.28, "volume": 11019.3602, "close_time": 1768312799999, "quote_volume": 34646494.864368, "trades": 43576, "taker_buy_base": 5543.1036, "taker_buy_quote": 17430116.379911 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 3140.16, "high": 3163.48, "low": 3127.92, "close": 3142.89, "volume": 7815.961, "close_time": 1768316399999, "quote_volume": 24607036.215201, "trades": 45788, "taker_buy_base": 3331.9651, "taker_buy_quote": 10491321.893982 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 3142.89, "high": 3187.14, "low": 3131.15, "close": 3183.06, "volume": 9576.6961, "close_time": 1768319999999, "quote_volume": 30242976.791109, "trades": 54202, "taker_buy_base": 4855.6584, "taker_buy_quote": 15335060.050082 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 3182.97, "high": 3195.0, "low": 3170.75, "close": 3180.07, "volume": 7997.8862, "close_time": 1768323599999, "quote_volume": 25462360.587661, "trades": 49834, "taker_buy_base": 3872.0694, "taker_buy_quote": 12326939.369163 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 3180.08, "high": 3186.59, "low": 3172.45, "close": 3178.97, "volume": 4534.9055, "close_time": 1768327199999, "quote_volume": 14422721.84501, "trades": 31098, "taker_buy_base": 2128.3782, "taker_buy_quote": 6769211.093563 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 3178.96, "high": 3214.08, "low": 3177.01, "close": 3200.47, "volume": 7420.086, "close_time": 1768330799999, "quote_volume": 23711753.367111, "trades": 40427, "taker_buy_base": 3568.0887, "taker_buy_quote": 11403354.60035 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 3200.47, "high": 3218.4, "low": 3190.58, "close": 3215.52, "volume": 4331.8058, "close_time": 1768334399999, "quote_volume": 13884572.152167, "trades": 32135, "taker_buy_base": 2387.3142, "taker_buy_quote": 7652033.237208 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 3215.53, "high": 3220.0, "low": 3189.84, "close": 3204.95, "volume": 9077.6413, "close_time": 1768337999999, "quote_volume": 29101099.742022, "trades": 41192, "taker_buy_base": 4347.8907, "taker_buy_quote": 13938402.048658 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 3204.95, "high": 3217.85, "low": 3202.07, "close": 3209.69, "volume": 5456.3821, "close_time": 1768341599999, "quote_volume": 17519205.375209, "trades": 28243, "taker_buy_base": 3282.9506, "taker_buy_quote": 10542103.246107 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 3209.69, "high": 3375.0, "low": 3209.69, "close": 3330.33, "volume": 26049.3467, "close_time": 1768345199999, "quote_volume": 86145345.516782, "trades": 124625, "taker_buy_base": 14479.0129, "taker_buy_quote": 47853519.103903 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 3330.4, "high": 3346.34, "low": 3313.7, "close": 3324.46, "volume": 11217.717, "close_time": 1768348799999, "quote_volume": 37326832.505849, "trades": 52508, "taker_buy_base": 5315.3668, "taker_buy_quote": 17683394.741057 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 3324.46, "high": 3335.99, "low": 3314.01, "close": 3323.12, "volume": 18988.212, "close_time": 1768352399999, "quote_volume": 63115480.640336, "trades": 42718, "taker_buy_base": 14213.6504, "taker_buy_quote": 47238002.573567 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 3323.11, "high": 3343.12, "low": 3319.97, "close": 3335.07, "volume": 8279.3584, "close_time": 1768355999999, "quote_volume": 27585979.90218, "trades": 39841, "taker_buy_base": 5763.5596, "taker_buy_quote": 19202778.946994 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 3335.0, "high": 3356.0, "low": 3319.67, "close": 3325.84, "volume": 6030.4094, "close_time": 1768359599999, "quote_volume": 20118942.995829, "trades": 32202, "taker_buy_base": 2620.7561, "taker_buy_quote": 8746600.266323 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 3325.84, "high": 3351.28, "low": 3319.97, "close": 3350.85, "volume": 3612.4537, "close_time": 1768363199999, "quote_volume": 12036422.752328, "trades": 19627, "taker_buy_base": 1781.4648, "taker_buy_quote": 5937696.261131 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 3350.85, "high": 3363.2, "low": 3335.2, "close": 3338.21, "volume": 4623.8563, "close_time": 1768366799999, "quote_volume": 15466861.727468, "trades": 21477, "taker_buy_base": 2097.1636, "taker_buy_quote": 7015752.334547 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 3338.2, "high": 3338.8, "low": 3325.0, "close": 3329.6, "volume": 3343.3952, "close_time": 1768370399999, "quote_volume": 11141493.017744, "trades": 17791, "taker_buy_base": 1258.2532, "taker_buy_quote": 4193366.121283 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 3329.54, "high": 3334.82, "low": 3321.54, "close": 3333.69, "volume": 2487.7361, "close_time": 1768373999999, "quote_volume": 8276636.385525, "trades": 18633, "taker_buy_base": 1085.6743, "taker_buy_quote": 3612505.805829 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 3333.7, "high": 3341.64, "low": 3327.05, "close": 3335.21, "volume": 3430.8279, "close_time": 1768377599999, "quote_volume": 11441866.811209, "trades": 16938, "taker_buy_base": 1677.5244, "taker_buy_quote": 5593116.659428 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 3335.11, "high": 3342.1, "low": 3326.54, "close": 3326.54, "volume": 2200.7131, "close_time": 1768381199999, "quote_volume": 7339639.896581, "trades": 12770, "taker_buy_base": 1049.3185, "taker_buy_quote": 3500235.421323 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 3326.53, "high": 3334.75, "low": 3323.94, "close": 3327.6, "volume": 1993.1585, "close_time": 1768384799999, "quote_volume": 6636423.534032, "trades": 14166, "taker_buy_base": 957.938, "taker_buy_quote": 3189705.400435 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 3327.6, "high": 3332.86, "low": 3304.09, "close": 3312.54, "volume": 4361.0068, "close_time": 1768388399999, "quote_volume": 14460847.134931, "trades": 30529, "taker_buy_base": 2160.7465, "taker_buy_quote": 7165985.744499 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 3312.49, "high": 3312.92, "low": 3281.54, "close": 3284.97, "volume": 6038.0532, "close_time": 1768391999999, "quote_volume": 19895546.670632, "trades": 28561, "taker_buy_base": 2588.8506, "taker_buy_quote": 8530605.606618 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 3284.97, "high": 3298.49, "low": 3279.25, "close": 3295.8, "volume": 3317.0458, "close_time": 1768395599999, "quote_volume": 10919722.902262, "trades": 20815, "taker_buy_base": 1462.0421, "taker_buy_quote": 4813301.955244 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 3295.8, "high": 3307.34, "low": 3288.44, "close": 3302.59, "volume": 5121.1418, "close_time": 1768399199999, "quote_volume": 16897203.5597, "trades": 30406, "taker_buy_base": 2561.0977, "taker_buy_quote": 8451556.222727 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 3302.58, "high": 3358.1, "low": 3301.51, "close": 3348.94, "volume": 15752.5361, "close_time": 1768402799999, "quote_volume": 52407973.271347, "trades": 65267, "taker_buy_base": 8362.219, "taker_buy_quote": 27821557.561926 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 3348.99, "high": 3362.46, "low": 3327.18, "close": 3345.91, "volume": 12395.6013, "close_time": 1768406399999, "quote_volume": 41470872.493524, "trades": 74256, "taker_buy_base": 6245.7428, "taker_buy_quote": 20891248.285095 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 3345.92, "high": 3404.2, "low": 3345.49, "close": 3370.84, "volume": 14010.9376, "close_time": 1768409999999, "quote_volume": 47298365.367091, "trades": 68226, "taker_buy_base": 7230.2785, "taker_buy_quote": 24409504.91068 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 3370.8, "high": 3382.18, "low": 3338.8, "close": 3343.31, "volume": 7926.9521, "close_time": 1768413599999, "quote_volume": 26641658.201032, "trades": 53345, "taker_buy_base": 3861.7448, "taker_buy_quote": 12981428.771067 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 3343.3, "high": 3355.0, "low": 3315.54, "close": 3339.76, "volume": 6716.2601, "close_time": 1768417199999, "quote_volume": 22392905.616313, "trades": 57713, "taker_buy_base": 3456.2056, "taker_buy_quote": 11524459.324592 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 3339.88, "high": 3401.58, "low": 3332.52, "close": 3367.83, "volume": 9367.8826, "close_time": 1768420799999, "quote_volume": 31532164.184266, "trades": 58575, "taker_buy_base": 5331.9415, "taker_buy_quote": 17940958.790418 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 3367.92, "high": 3393.62, "low": 3362.36, "close": 3384.66, "volume": 10238.4518, "close_time": 1768424399999, "quote_volume": 34562591.909404, "trades": 54105, "taker_buy_base": 4557.3974, "taker_buy_quote": 15387704.053602 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 3384.28, "high": 3384.28, "low": 3356.42, "close": 3373.61, "volume": 4482.2999, "close_time": 1768427999999, "quote_volume": 15112165.426882, "trades": 29913, "taker_buy_base": 2000.5422, "taker_buy_quote": 6744513.021804 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 3373.6, "high": 3375.47, "low": 3348.61, "close": 3350.16, "volume": 2978.4993, "close_time": 1768431599999, "quote_volume": 10011640.520405, "trades": 20301, "taker_buy_base": 1440.2767, "taker_buy_quote": 4842150.163948 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 3350.05, "high": 3370.41, "low": 3349.82, "close": 3355.62, "volume": 3855.2997, "close_time": 1768435199999, "quote_volume": 12948685.510343, "trades": 25046, "taker_buy_base": 1433.1462, "taker_buy_quote": 4812944.772827 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 3355.62, "high": 3356.58, "low": 3326.25, "close": 3332.0, "volume": 4812.549, "close_time": 1768438799999, "quote_volume": 16072335.401727, "trades": 31334, "taker_buy_base": 1878.5778, "taker_buy_quote": 6272030.274295 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 3332.0, "high": 3343.86, "low": 3317.87, "close": 3325.56, "volume": 2732.1122, "close_time": 1768442399999, "quote_volume": 9098468.345775, "trades": 30502, "taker_buy_base": 1195.3653, "taker_buy_quote": 3982000.706988 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 3325.57, "high": 3333.19, "low": 3306.22, "close": 3314.39, "volume": 2767.5058, "close_time": 1768445999999, "quote_volume": 9181274.820833, "trades": 27586, "taker_buy_base": 1116.9205, "taker_buy_quote": 3705709.289342 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 3314.4, "high": 3321.85, "low": 3277.7, "close": 3286.7, "volume": 6341.7829, "close_time": 1768449599999, "quote_volume": 20900738.491323, "trades": 33107, "taker_buy_base": 2341.7385, "taker_buy_quote": 7713050.553871 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 3286.45, "high": 3308.79, "low": 3284.65, "close": 3305.59, "volume": 3020.7499, "close_time": 1768453199999, "quote_volume": 9964414.617027, "trades": 21635, "taker_buy_base": 1432.091, "taker_buy_quote": 4723014.905627 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 3305.59, "high": 3315.8, "low": 3302.31, "close": 3310.89, "volume": 2619.8626, "close_time": 1768456799999, "quote_volume": 8672022.463272, "trades": 17379, "taker_buy_base": 1115.9619, "taker_buy_quote": 3693847.793161 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 3310.89, "high": 3323.84, "low": 3309.89, "close": 3315.94, "volume": 2269.6491, "close_time": 1768460399999, "quote_volume": 7528701.695776, "trades": 24282, "taker_buy_base": 1042.779, "taker_buy_quote": 3459185.345541 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 3315.94, "high": 3335.84, "low": 3314.51, "close": 3330.49, "volume": 3391.9741, "close_time": 1768463999999, "quote_volume": 11288065.577463, "trades": 22040, "taker_buy_base": 1712.0709, "taker_buy_quote": 5696160.855578 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 3330.49, "high": 3339.16, "low": 3320.0, "close": 3337.0, "volume": 2499.713, "close_time": 1768467599999, "quote_volume": 8324852.985231, "trades": 19857, "taker_buy_base": 1213.2713, "taker_buy_quote": 4040267.774291 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 3336.9, "high": 3374.65, "low": 3330.19, "close": 3366.1, "volume": 6005.0741, "close_time": 1768471199999, "quote_volume": 20146976.988981, "trades": 30392, "taker_buy_base": 3543.0983, "taker_buy_quote": 11888349.010001 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 3366.2, "high": 3378.36, "low": 3358.0, "close": 3364.1, "volume": 2891.2307, "close_time": 1768474799999, "quote_volume": 9733104.426901, "trades": 21830, "taker_buy_base": 1657.1301, "taker_buy_quote": 5578550.889017 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 3364.1, "high": 3366.04, "low": 3346.54, "close": 3349.7, "volume": 2447.8726, "close_time": 1768478399999, "quote_volume": 8213653.729605, "trades": 18152, "taker_buy_base": 1109.4895, "taker_buy_quote": 3723240.944489 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 3349.65, "high": 3371.26, "low": 3344.1, "close": 3369.09, "volume": 2553.7762, "close_time": 1768481999999, "quote_volume": 8571867.674249, "trades": 21052, "taker_buy_base": 1258.0253, "taker_buy_quote": 4223420.182401 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 3369.05, "high": 3384.29, "low": 3356.8, "close": 3371.24, "volume": 3655.5186, "close_time": 1768485599999, "quote_volume": 12319636.368056, "trades": 28901, "taker_buy_base": 1482.888, "taker_buy_quote": 4997417.169469 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 3371.17, "high": 3382.59, "low": 3322.07, "close": 3341.8, "volume": 10200.4355, "close_time": 1768489199999, "quote_volume": 34202978.189851, "trades": 58229, "taker_buy_base": 4357.6355, "taker_buy_quote": 14608471.796863 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 3341.72, "high": 3357.8, "low": 3285.58, "close": 3330.68, "volume": 14928.2865, "close_time": 1768492799999, "quote_volume": 49537595.658642, "trades": 72750, "taker_buy_base": 6858.7054, "taker_buy_quote": 22764307.083484 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 3330.48, "high": 3335.33, "low": 3309.25, "close": 3330.35, "volume": 6959.2293, "close_time": 1768496399999, "quote_volume": 23114362.081711, "trades": 48073, "taker_buy_base": 3181.8931, "taker_buy_quote": 10568498.311766 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 3330.34, "high": 3337.33, "low": 3296.56, "close": 3300.86, "volume": 6688.2527, "close_time": 1768499999999, "quote_volume": 22218810.095374, "trades": 43705, "taker_buy_base": 3538.1701, "taker_buy_quote": 11759738.551911 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 3300.85, "high": 3307.41, "low": 3273.46, "close": 3288.6, "volume": 7086.5242, "close_time": 1768503599999, "quote_volume": 23321563.214246, "trades": 50694, "taker_buy_base": 3582.3839, "taker_buy_quote": 11789941.269719 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 3288.59, "high": 3302.04, "low": 3276.89, "close": 3295.3, "volume": 4867.7225, "close_time": 1768507199999, "quote_volume": 16015445.011331, "trades": 37831, "taker_buy_base": 2299.8573, "taker_buy_quote": 7568390.533281 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 3295.38, "high": 3307.13, "low": 3276.26, "close": 3287.93, "volume": 10299.2175, "close_time": 1768510799999, "quote_volume": 33892960.274971, "trades": 39190, "taker_buy_base": 3296.2586, "taker_buy_quote": 10846446.638267 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 3288.19, "high": 3305.74, "low": 3284.28, "close": 3299.2, "volume": 2585.596, "close_time": 1768514399999, "quote_volume": 8523482.112385, "trades": 17111, "taker_buy_base": 1475.6903, "taker_buy_quote": 4864878.252113 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 3299.2, "high": 3319.56, "low": 3296.21, "close": 3309.06, "volume": 2736.5063, "close_time": 1768517999999, "quote_volume": 9054052.457533, "trades": 18785, "taker_buy_base": 1612.5091, "taker_buy_quote": 5334508.338556 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 3309.06, "high": 3323.34, "low": 3302.16, "close": 3318.7, "volume": 2822.0052, "close_time": 1768521599999, "quote_volume": 9351214.491262, "trades": 20256, "taker_buy_base": 1778.6188, "taker_buy_quote": 5893651.304242 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 3318.71, "high": 3327.16, "low": 3316.2, "close": 3317.27, "volume": 3322.0465, "close_time": 1768525199999, "quote_volume": 11036069.737813, "trades": 22269, "taker_buy_base": 1882.6038, "taker_buy_quote": 6253943.30765 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 3317.28, "high": 3321.8, "low": 3301.91, "close": 3313.76, "volume": 2439.711, "close_time": 1768528799999, "quote_volume": 8079399.073533, "trades": 21783, "taker_buy_base": 1156.9882, "taker_buy_quote": 3832278.012631 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 3313.76, "high": 3313.76, "low": 3291.04, "close": 3303.44, "volume": 3050.6911, "close_time": 1768532399999, "quote_volume": 10069473.419762, "trades": 27072, "taker_buy_base": 1441.3847, "taker_buy_quote": 4757619.201394 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 3303.45, "high": 3308.03, "low": 3295.16, "close": 3295.19, "volume": 1762.2777, "close_time": 1768535999999, "quote_volume": 5817837.584382, "trades": 15826, "taker_buy_base": 668.6038, "taker_buy_quote": 2207608.154449 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 3295.19, "high": 3304.77, "low": 3276.5, "close": 3287.8, "volume": 3342.1994, "close_time": 1768539599999, "quote_volume": 10988101.644378, "trades": 22935, "taker_buy_base": 1321.0372, "taker_buy_quote": 4343511.457096 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 3287.8, "high": 3315.76, "low": 3284.1, "close": 3309.11, "volume": 3323.3259, "close_time": 1768543199999, "quote_volume": 10969005.582378, "trades": 26071, "taker_buy_base": 1598.2795, "taker_buy_quote": 5275602.215225 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 3309.12, "high": 3316.94, "low": 3302.12, "close": 3313.99, "volume": 2427.848, "close_time": 1768546799999, "quote_volume": 8038297.563408, "trades": 16326, "taker_buy_base": 1244.9894, "taker_buy_quote": 4123018.264752 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 3313.99, "high": 3315.7, "low": 3301.87, "close": 3309.24, "volume": 1340.9114, "close_time": 1768550399999, "quote_volume": 4436625.213504, "trades": 13062, "taker_buy_base": 578.5059, "taker_buy_quote": 1913511.079502 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 3309.25, "high": 3319.96, "low": 3308.25, "close": 3313.0, "volume": 1892.7804, "close_time": 1768553999999, "quote_volume": 6275205.693583, "trades": 16931, "taker_buy_base": 902.4765, "taker_buy_quote": 2992018.597754 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 3313.04, "high": 3316.37, "low": 3306.76, "close": 3307.4, "volume": 1045.8187, "close_time": 1768557599999, "quote_volume": 3462878.061675, "trades": 12446, "taker_buy_base": 448.9025, "taker_buy_quote": 1486446.004843 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 3307.39, "high": 3308.41, "low": 3294.21, "close": 3297.28, "volume": 1813.2152, "close_time": 1768561199999, "quote_volume": 5985086.589621, "trades": 13894, "taker_buy_base": 691.7706, "taker_buy_quote": 2283323.423607 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 3297.29, "high": 3306.36, "low": 3293.0, "close": 3301.47, "volume": 1695.4355, "close_time": 1768564799999, "quote_volume": 5595548.901065, "trades": 12117, "taker_buy_base": 870.9608, "taker_buy_quote": 2875149.461038 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 3301.46, "high": 3313.93, "low": 3300.14, "close": 3308.73, "volume": 1609.5293, "close_time": 1768568399999, "quote_volume": 5324520.325721, "trades": 12607, "taker_buy_base": 718.9209, "taker_buy_quote": 2378131.437608 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 3308.45, "high": 3310.2, "low": 3295.23, "close": 3307.33, "volume": 2081.979, "close_time": 1768571999999, "quote_volume": 6881909.215645, "trades": 14096, "taker_buy_base": 748.1599, "taker_buy_quote": 2473080.273169 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 3307.32, "high": 3318.11, "low": 3289.0, "close": 3293.54, "volume": 4981.4593, "close_time": 1768575599999, "quote_volume": 16449742.827086, "trades": 28841, "taker_buy_base": 2207.1476, "taker_buy_quote": 7288164.345712 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 3293.54, "high": 3311.06, "low": 3249.13, "close": 3263.49, "volume": 15042.3309, "close_time": 1768579199999, "quote_volume": 49246787.891472, "trades": 66894, "taker_buy_base": 7586.3136, "taker_buy_quote": 24826529.963195 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 3263.5, "high": 3287.37, "low": 3258.76, "close": 3278.87, "volume": 7596.6007, "close_time": 1768582799999, "quote_volume": 24877415.044171, "trades": 48484, "taker_buy_base": 3829.3296, "taker_buy_quote": 12542709.200699 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 3278.83, "high": 3285.63, "low": 3265.86, "close": 3283.21, "volume": 2789.5763, "close_time": 1768586399999, "quote_volume": 9140609.653988, "trades": 27886, "taker_buy_base": 1462.8564, "taker_buy_quote": 4793009.347901 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 3283.48, "high": 3287.92, "low": 3277.0, "close": 3277.77, "volume": 1879.6894, "close_time": 1768589999999, "quote_volume": 6169596.25302, "trades": 24868, "taker_buy_base": 856.9852, "taker_buy_quote": 2812793.382758 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 3277.76, "high": 3278.49, "low": 3268.0, "close": 3275.99, "volume": 1788.1097, "close_time": 1768593599999, "quote_volume": 5853257.854636, "trades": 19485, "taker_buy_base": 945.3857, "taker_buy_quote": 3094688.764977 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 3275.96, "high": 3292.87, "low": 3263.2, "close": 3291.88, "volume": 3209.2331, "close_time": 1768597199999, "quote_volume": 10526792.888249, "trades": 18351, "taker_buy_base": 1806.5605, "taker_buy_quote": 5925802.189684 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 3291.88, "high": 3299.14, "low": 3287.82, "close": 3293.4, "volume": 3646.419, "close_time": 1768600799999, "quote_volume": 12012321.373717, "trades": 14356, "taker_buy_base": 1686.4425, "taker_buy_quote": 5555390.045066 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 3293.4, "high": 3294.45, "low": 3281.78, "close": 3293.19, "volume": 1594.1669, "close_time": 1768604399999, "quote_volume": 5242969.670466, "trades": 10066, "taker_buy_base": 798.5608, "taker_buy_quote": 2626568.029056 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 3293.2, "high": 3299.1, "low": 3291.6, "close": 3295.44, "volume": 1366.6121, "close_time": 1768607999999, "quote_volume": 4503880.044332, "trades": 12118, "taker_buy_base": 770.5103, "taker_buy_quote": 2539286.158532 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 3295.44, "high": 3296.51, "low": 3289.12, "close": 3292.09, "volume": 732.9544, "close_time": 1768611599999, "quote_volume": 2412877.212183, "trades": 9778, "taker_buy_base": 317.1135, "taker_buy_quote": 1043946.078394 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 3292.09, "high": 3295.0, "low": 3287.27, "close": 3289.99, "volume": 645.6309, "close_time": 1768615199999, "quote_volume": 2125019.988339, "trades": 6385, "taker_buy_base": 242.9056, "taker_buy_quote": 799435.532254 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 3290.0, "high": 3292.13, "low": 3283.2, "close": 3291.69, "volume": 851.8916, "close_time": 1768618799999, "quote_volume": 2800197.931682, "trades": 7992, "taker_buy_base": 411.5675, "taker_buy_quote": 1352842.634685 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 3291.69, "high": 3291.94, "low": 3286.94, "close": 3288.59, "volume": 385.2063, "close_time": 1768622399999, "quote_volume": 1267298.651608, "trades": 5424, "taker_buy_base": 192.7833, "taker_buy_quote": 634226.723786 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 3288.59, "high": 3292.19, "low": 3285.38, "close": 3291.55, "volume": 919.9185, "close_time": 1768625999999, "quote_volume": 3025509.699474, "trades": 5269, "taker_buy_base": 480.4519, "taker_buy_quote": 1580572.143155 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 3291.55, "high": 3293.61, "low": 3288.93, "close": 3290.9, "volume": 690.1094, "close_time": 1768629599999, "quote_volume": 2271335.650273, "trades": 6003, "taker_buy_base": 383.7816, "taker_buy_quote": 1263087.588128 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 3290.9, "high": 3292.8, "low": 3286.73, "close": 3290.44, "volume": 604.6682, "close_time": 1768633199999, "quote_volume": 1988958.513519, "trades": 5987, "taker_buy_base": 292.9077, "taker_buy_quote": 963535.68335 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 3290.45, "high": 3292.22, "low": 3286.8, "close": 3290.98, "volume": 534.6548, "close_time": 1768636799999, "quote_volume": 1759078.564948, "trades": 5697, "taker_buy_base": 267.3419, "taker_buy_quote": 879647.077568 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 3290.99, "high": 3296.18, "low": 3288.6, "close": 3296.03, "volume": 903.8354, "close_time": 1768640399999, "quote_volume": 2976803.307285, "trades": 8179, "taker_buy_base": 504.4339, "taker_buy_quote": 1661428.796608 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 3296.03, "high": 3303.78, "low": 3293.1, "close": 3298.3, "volume": 1194.1315, "close_time": 1768643999999, "quote_volume": 3939283.071534, "trades": 7792, "taker_buy_base": 632.335, "taker_buy_quote": 2086145.31284 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 3298.31, "high": 3300.3, "low": 3294.56, "close": 3296.05, "volume": 606.769, "close_time": 1768647599999, "quote_volume": 2000469.990219, "trades": 5020, "taker_buy_base": 276.4747, "taker_buy_quote": 911560.28621 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 3296.04, "high": 3304.85, "low": 3291.9, "close": 3302.5, "volume": 1578.3074, "close_time": 1768651199999, "quote_volume": 5207174.629872, "trades": 9372, "taker_buy_base": 1077.119, "taker_buy_quote": 3553316.40906 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 3302.5, "high": 3305.84, "low": 3299.92, "close": 3302.25, "volume": 650.6379, "close_time": 1768654799999, "quote_volume": 2148584.364515, "trades": 6316, "taker_buy_base": 383.9499, "taker_buy_quote": 1267934.73497 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 3302.25, "high": 3304.11, "low": 3299.16, "close": 3303.2, "volume": 668.8128, "close_time": 1768658399999, "quote_volume": 2208503.069103, "trades": 7401, "taker_buy_base": 280.9307, "taker_buy_quote": 927639.974016 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 3303.19, "high": 3311.62, "low": 3301.13, "close": 3310.0, "volume": 1852.6295, "close_time": 1768661999999, "quote_volume": 6127258.526136, "trades": 13767, "taker_buy_base": 1091.8425, "taker_buy_quote": 3611117.703982 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 3310.0, "high": 3329.68, "low": 3307.56, "close": 3329.38, "volume": 10268.955, "close_time": 1768665599999, "quote_volume": 34102270.490465, "trades": 36613, "taker_buy_base": 7046.1793, "taker_buy_quote": 23399531.111246 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 3329.42, "high": 3330.5, "low": 3312.01, "close": 3318.75, "volume": 6625.8438, "close_time": 1768669199999, "quote_volume": 22001818.026134, "trades": 25043, "taker_buy_base": 3644.0836, "taker_buy_quote": 12103709.983634 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 3318.75, "high": 3327.7, "low": 3317.02, "close": 3318.85, "volume": 1556.8992, "close_time": 1768672799999, "quote_volume": 5172545.678194, "trades": 13144, "taker_buy_base": 813.4902, "taker_buy_quote": 2702830.109308 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 3318.85, "high": 3320.33, "low": 3314.36, "close": 3317.51, "volume": 1081.136, "close_time": 1768676399999, "quote_volume": 3586303.086322, "trades": 8738, "taker_buy_base": 519.9394, "taker_buy_quote": 1724740.099991 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 3317.5, "high": 3320.75, "low": 3314.28, "close": 3315.95, "volume": 749.9624, "close_time": 1768679999999, "quote_volume": 2487383.539983, "trades": 7305, "taker_buy_base": 403.4172, "taker_buy_quote": 1337996.7278 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 3315.95, "high": 3319.91, "low": 3314.71, "close": 3316.94, "volume": 987.8729, "close_time": 1768683599999, "quote_volume": 3277589.932044, "trades": 6293, "taker_buy_base": 660.8515, "taker_buy_quote": 2192736.127345 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 3316.93, "high": 3317.02, "low": 3307.04, "close": 3312.3, "volume": 1372.4559, "close_time": 1768687199999, "quote_volume": 4544396.582417, "trades": 12202, "taker_buy_base": 692.68, "taker_buy_quote": 2293341.95966 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 3312.29, "high": 3312.38, "low": 3296.78, "close": 3301.54, "volume": 2240.2855, "close_time": 1768690799999, "quote_volume": 7402063.213572, "trades": 13000, "taker_buy_base": 794.3593, "taker_buy_quote": 2624241.662015 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 3301.46, "high": 3310.0, "low": 3300.81, "close": 3309.96, "volume": 1090.3284, "close_time": 1768694399999, "quote_volume": 3605218.744335, "trades": 11428, "taker_buy_base": 539.8813, "taker_buy_quote": 1785061.70139 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 3309.91, "high": 3313.71, "low": 3302.74, "close": 3303.93, "volume": 842.788, "close_time": 1768697999999, "quote_volume": 2788500.595219, "trades": 10972, "taker_buy_base": 400.9213, "taker_buy_quote": 1326805.153904 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 3303.93, "high": 3306.25, "low": 3295.66, "close": 3300.74, "volume": 2049.5806, "close_time": 1768701599999, "quote_volume": 6765347.123474, "trades": 13732, "taker_buy_base": 851.2193, "taker_buy_quote": 2809866.221261 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 3300.74, "high": 3305.43, "low": 3295.57, "close": 3302.71, "volume": 1342.9922, "close_time": 1768705199999, "quote_volume": 4431696.625556, "trades": 11431, "taker_buy_base": 515.0659, "taker_buy_quote": 1700063.288223 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 3302.71, "high": 3318.94, "low": 3302.5, "close": 3315.54, "volume": 951.4776, "close_time": 1768708799999, "quote_volume": 3151518.864798, "trades": 10307, "taker_buy_base": 526.2111, "taker_buy_quote": 1742947.337488 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 3315.54, "high": 3317.25, "low": 3309.0, "close": 3311.4, "volume": 654.4551, "close_time": 1768712399999, "quote_volume": 2168184.25826, "trades": 7079, "taker_buy_base": 286.4038, "taker_buy_quote": 948920.635709 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 3311.4, "high": 3317.63, "low": 3310.4, "close": 3315.2, "volume": 624.1029, "close_time": 1768715999999, "quote_volume": 2068621.409698, "trades": 6258, "taker_buy_base": 256.5306, "taker_buy_quote": 850164.979688 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 3315.21, "high": 3316.99, "low": 3311.15, "close": 3314.9, "volume": 742.4796, "close_time": 1768719599999, "quote_volume": 2460684.756441, "trades": 6100, "taker_buy_base": 376.5776, "taker_buy_quote": 1248012.632594 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 3314.89, "high": 3315.23, "low": 3305.62, "close": 3306.94, "volume": 1211.7761, "close_time": 1768723199999, "quote_volume": 4009311.287607, "trades": 7006, "taker_buy_base": 395.8337, "taker_buy_quote": 1309565.019415 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 3306.95, "high": 3316.22, "low": 3303.05, "close": 3315.05, "volume": 905.4438, "close_time": 1768726799999, "quote_volume": 2996687.425493, "trades": 6944, "taker_buy_base": 535.1123, "taker_buy_quote": 1771291.665173 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 3315.06, "high": 3324.3, "low": 3313.9, "close": 3322.12, "volume": 1785.6225, "close_time": 1768730399999, "quote_volume": 5928714.226364, "trades": 11562, "taker_buy_base": 965.2242, "taker_buy_quote": 3204754.459768 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 3322.29, "high": 3325.52, "low": 3317.88, "close": 3325.02, "volume": 908.7854, "close_time": 1768733999999, "quote_volume": 3018609.021022, "trades": 7272, "taker_buy_base": 437.8031, "taker_buy_quote": 1454299.914527 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 3325.03, "high": 3325.03, "low": 3318.21, "close": 3321.48, "volume": 773.5038, "close_time": 1768737599999, "quote_volume": 2568358.582504, "trades": 7113, "taker_buy_base": 409.4472, "taker_buy_quote": 1359450.892498 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 3321.48, "high": 3326.45, "low": 3318.1, "close": 3321.6, "volume": 829.9112, "close_time": 1768741199999, "quote_volume": 2757216.340647, "trades": 6047, "taker_buy_base": 434.0416, "taker_buy_quote": 1442074.370843 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 3321.6, "high": 3329.75, "low": 3313.9, "close": 3325.4, "volume": 2121.1283, "close_time": 1768744799999, "quote_volume": 7044688.021891, "trades": 13308, "taker_buy_base": 1138.9329, "taker_buy_quote": 3783087.747306 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 3325.4, "high": 3346.94, "low": 3321.86, "close": 3324.31, "volume": 7950.2118, "close_time": 1768748399999, "quote_volume": 26521846.187196, "trades": 38439, "taker_buy_base": 4820.9972, "taker_buy_quote": 16086221.022132 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 3324.3, "high": 3334.96, "low": 3318.29, "close": 3333.3, "volume": 2055.9069, "close_time": 1768751999999, "quote_volume": 6842822.604401, "trades": 19850, "taker_buy_base": 1201.1352, "taker_buy_quote": 3998159.794271 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 3333.3, "high": 3340.0, "low": 3329.17, "close": 3333.36, "volume": 3562.6314, "close_time": 1768755599999, "quote_volume": 11888593.159763, "trades": 13689, "taker_buy_base": 1380.5666, "taker_buy_quote": 4605294.875424 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 3333.3, "high": 3345.35, "low": 3331.84, "close": 3344.35, "volume": 2286.0819, "close_time": 1768759199999, "quote_volume": 7628977.969872, "trades": 12147, "taker_buy_base": 1459.3122, "taker_buy_quote": 4869744.996296 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 3344.31, "high": 3368.32, "low": 3336.34, "close": 3361.43, "volume": 7046.9466, "close_time": 1768762799999, "quote_volume": 23652296.144703, "trades": 35308, "taker_buy_base": 4007.9951, "taker_buy_quote": 13449071.770199 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 3361.44, "high": 3365.53, "low": 3343.8, "close": 3346.29, "volume": 2157.2506, "close_time": 1768766399999, "quote_volume": 7233582.475982, "trades": 17524, "taker_buy_base": 1070.0481, "taker_buy_quote": 3587769.525815 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 3346.29, "high": 3352.18, "low": 3337.57, "close": 3340.45, "volume": 1655.045, "close_time": 1768769999999, "quote_volume": 5534117.950334, "trades": 17494, "taker_buy_base": 603.5035, "taker_buy_quote": 2018386.921682 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 3340.45, "high": 3344.99, "low": 3336.4, "close": 3341.2, "volume": 821.4572, "close_time": 1768773599999, "quote_volume": 2744561.76442, "trades": 11109, "taker_buy_base": 464.651, "taker_buy_quote": 1552319.409655 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 3341.2, "high": 3356.39, "low": 3339.36, "close": 3350.18, "volume": 1135.9048, "close_time": 1768777199999, "quote_volume": 3803598.091711, "trades": 11840, "taker_buy_base": 675.909, "taker_buy_quote": 2263194.504817 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 3350.17, "high": 3350.17, "low": 3278.27, "close": 3283.35, "volume": 13104.2478, "close_time": 1768780799999, "quote_volume": 43369945.254656, "trades": 78553, "taker_buy_base": 6249.5398, "taker_buy_quote": 20696667.842417 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 3283.34, "high": 3284.11, "low": 3177.21, "close": 3211.6, "volume": 33319.3399, "close_time": 1768784399999, "quote_volume": 107435821.233808, "trades": 121240, "taker_buy_base": 17801.9118, "taker_buy_quote": 57375731.929692 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 3211.44, "high": 3220.79, "low": 3193.52, "close": 3206.09, "volume": 5241.3405, "close_time": 1768787999999, "quote_volume": 16821829.918572, "trades": 23950, "taker_buy_base": 2356.0313, "taker_buy_quote": 7561732.14364 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 3206.09, "high": 3215.48, "low": 3193.34, "close": 3203.88, "volume": 3505.6703, "close_time": 1768791599999, "quote_volume": 11236582.311635, "trades": 21291, "taker_buy_base": 1530.9776, "taker_buy_quote": 4908397.107047 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 3203.77, "high": 3212.38, "low": 3194.88, "close": 3211.2, "volume": 2892.1742, "close_time": 1768795199999, "quote_volume": 9271609.95266, "trades": 19670, "taker_buy_base": 1346.0876, "taker_buy_quote": 4316383.344613 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 3211.19, "high": 3216.52, "low": 3204.43, "close": 3211.78, "volume": 3452.2915, "close_time": 1768798799999, "quote_volume": 11085037.144503, "trades": 16334, "taker_buy_base": 1951.9794, "taker_buy_quote": 6267869.451063 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 3211.79, "high": 3214.74, "low": 3195.24, "close": 3201.97, "volume": 5016.3591, "close_time": 1768802399999, "quote_volume": 16070118.531112, "trades": 18258, "taker_buy_base": 2390.0583, "taker_buy_quote": 7657753.864465 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 3201.97, "high": 3203.89, "low": 3186.6, "close": 3194.91, "volume": 4920.3052, "close_time": 1768805999999, "quote_volume": 15715443.228772, "trades": 18976, "taker_buy_base": 2386.3082, "taker_buy_quote": 7621957.92305 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 3194.92, "high": 3208.38, "low": 3194.92, "close": 3206.4, "volume": 2624.8723, "close_time": 1768809599999, "quote_volume": 8398208.905203, "trades": 12315, "taker_buy_base": 1107.6826, "taker_buy_quote": 3544662.670467 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 3206.45, "high": 3221.04, "low": 3196.43, "close": 3213.11, "volume": 9322.7001, "close_time": 1768813199999, "quote_volume": 29929739.440704, "trades": 22104, "taker_buy_base": 6107.0311, "taker_buy_quote": 19604450.567874 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 3212.89, "high": 3213.84, "low": 3203.99, "close": 3208.2, "volume": 1696.3654, "close_time": 1768816799999, "quote_volume": 5443534.014837, "trades": 12921, "taker_buy_base": 669.1377, "taker_buy_quote": 2147184.657654 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 3207.92, "high": 3215.4, "low": 3204.2, "close": 3214.47, "volume": 2083.5544, "close_time": 1768820399999, "quote_volume": 6691713.667774, "trades": 11648, "taker_buy_base": 1598.9986, "taker_buy_quote": 5135897.201009 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 3214.48, "high": 3230.23, "low": 3212.23, "close": 3223.0, "volume": 4900.8698, "close_time": 1768823999999, "quote_volume": 15791471.272842, "trades": 19390, "taker_buy_base": 3554.0984, "taker_buy_quote": 11451424.215435 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 3223.0, "high": 3235.0, "low": 3218.4, "close": 3224.24, "volume": 3699.8169, "close_time": 1768827599999, "quote_volume": 11936301.443658, "trades": 18807, "taker_buy_base": 2048.1101, "taker_buy_quote": 6607281.30929 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 3224.24, "high": 3224.24, "low": 3211.9, "close": 3217.22, "volume": 1797.4669, "close_time": 1768831199999, "quote_volume": 5782348.0527, "trades": 17308, "taker_buy_base": 780.0513, "taker_buy_quote": 2509554.131171 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 3217.26, "high": 3218.64, "low": 3201.48, "close": 3211.84, "volume": 2492.3666, "close_time": 1768834799999, "quote_volume": 8000239.426251, "trades": 18456, "taker_buy_base": 966.5342, "taker_buy_quote": 3103055.372712 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 3211.85, "high": 3219.65, "low": 3209.02, "close": 3214.99, "volume": 2170.1849, "close_time": 1768838399999, "quote_volume": 6977192.975987, "trades": 14578, "taker_buy_base": 1066.2407, "taker_buy_quote": 3428128.056085 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 3215.0, "high": 3226.4, "low": 3211.9, "close": 3222.26, "volume": 2076.4743, "close_time": 1768841999999, "quote_volume": 6681903.898289, "trades": 17947, "taker_buy_base": 812.2657, "taker_buy_quote": 2614639.099705 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 3222.15, "high": 3225.1, "low": 3215.79, "close": 3219.06, "volume": 1306.9029, "close_time": 1768845599999, "quote_volume": 4208533.329404, "trades": 10503, "taker_buy_base": 639.2851, "taker_buy_quote": 2058853.769567 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 3219.0, "high": 3219.94, "low": 3207.2, "close": 3213.51, "volume": 1566.3152, "close_time": 1768849199999, "quote_volume": 5031918.886153, "trades": 11630, "taker_buy_base": 564.7368, "taker_buy_quote": 1814339.880363 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 3213.52, "high": 3223.3, "low": 3213.51, "close": 3218.79, "volume": 785.7194, "close_time": 1768852799999, "quote_volume": 2528570.134318, "trades": 11602, "taker_buy_base": 429.4603, "taker_buy_quote": 1381965.969063 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 3218.79, "high": 3224.52, "low": 3211.27, "close": 3213.15, "volume": 1645.3565, "close_time": 1768856399999, "quote_volume": 5297089.045315, "trades": 14247, "taker_buy_base": 859.4842, "taker_buy_quote": 2767061.34222 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 3213.15, "high": 3220.6, "low": 3209.23, "close": 3211.59, "volume": 1248.644, "close_time": 1768859999999, "quote_volume": 4013490.012489, "trades": 11768, "taker_buy_base": 558.132, "taker_buy_quote": 1794142.875028 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 3211.58, "high": 3213.29, "low": 3184.16, "close": 3187.51, "volume": 3793.5333, "close_time": 1768863599999, "quote_volume": 12130992.843614, "trades": 21270, "taker_buy_base": 1492.5806, "taker_buy_quote": 4773869.983392 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 3187.45, "high": 3196.81, "low": 3164.36, "close": 3188.11, "volume": 7938.6342, "close_time": 1768867199999, "quote_volume": 25238561.18985, "trades": 51467, "taker_buy_base": 3800.5084, "taker_buy_quote": 12082376.736905 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 3187.96, "high": 3199.01, "low": 3175.36, "close": 3182.45, "volume": 3548.3571, "close_time": 1768870799999, "quote_volume": 11307187.251401, "trades": 30867, "taker_buy_base": 1560.6147, "taker_buy_quote": 4973678.519857 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 3182.45, "high": 3198.0, "low": 3174.08, "close": 3191.69, "volume": 2705.2291, "close_time": 1768874399999, "quote_volume": 8626661.667861, "trades": 26043, "taker_buy_base": 1605.3691, "taker_buy_quote": 5120118.179121 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 3191.8, "high": 3198.9, "low": 3177.7, "close": 3191.09, "volume": 3385.5792, "close_time": 1768877999999, "quote_volume": 10794810.517615, "trades": 24256, "taker_buy_base": 1830.8545, "taker_buy_quote": 5838897.941609 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 3191.1, "high": 3193.3, "low": 3182.14, "close": 3186.99, "volume": 1886.9869, "close_time": 1768881599999, "quote_volume": 6013272.729111, "trades": 16858, "taker_buy_base": 855.1639, "taker_buy_quote": 2725197.038648 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 3186.99, "high": 3187.86, "low": 3167.31, "close": 3171.2, "volume": 2153.0327, "close_time": 1768885199999, "quote_volume": 6843380.541659, "trades": 21348, "taker_buy_base": 855.1615, "taker_buy_quote": 2719394.839699 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 3171.25, "high": 3173.05, "low": 3151.0, "close": 3169.4, "volume": 6463.1791, "close_time": 1768888799999, "quote_volume": 20439203.741625, "trades": 37481, "taker_buy_base": 3131.7006, "taker_buy_quote": 9906830.509407 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 3169.36, "high": 3170.03, "low": 3106.64, "close": 3114.29, "volume": 21036.6138, "close_time": 1768892399999, "quote_volume": 65693007.460334, "trades": 70842, "taker_buy_base": 11603.9874, "taker_buy_quote": 36200185.201651 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 3114.29, "high": 3128.7, "low": 3109.24, "close": 3120.6, "volume": 4052.4621, "close_time": 1768895999999, "quote_volume": 12642706.870333, "trades": 31972, "taker_buy_base": 2082.9333, "taker_buy_quote": 6499159.459414 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 3120.56, "high": 3121.1, "low": 3082.69, "close": 3103.95, "volume": 11689.9019, "close_time": 1768899599999, "quote_volume": 36220803.734262, "trades": 53151, "taker_buy_base": 5701.4039, "taker_buy_quote": 17664601.017128 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 3103.95, "high": 3106.0, "low": 3085.81, "close": 3091.74, "volume": 3064.4074, "close_time": 1768903199999, "quote_volume": 9482287.214866, "trades": 22571, "taker_buy_base": 1524.0019, "taker_buy_quote": 4716292.440888 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 3091.74, "high": 3106.11, "low": 3088.65, "close": 3100.41, "volume": 2433.2633, "close_time": 1768906799999, "quote_volume": 7539324.89236, "trades": 21340, "taker_buy_base": 1345.3449, "taker_buy_quote": 4168664.935909 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 3100.44, "high": 3110.55, "low": 3100.44, "close": 3107.03, "volume": 2368.7959, "close_time": 1768910399999, "quote_volume": 7357766.695488, "trades": 16077, "taker_buy_base": 1201.8729, "taker_buy_quote": 3733218.83224 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 3107.03, "high": 3112.49, "low": 3100.05, "close": 3109.35, "volume": 2435.9177, "close_time": 1768913999999, "quote_volume": 7567627.287384, "trades": 19309, "taker_buy_base": 1344.76, "taker_buy_quote": 4178066.720071 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 3109.34, "high": 3111.34, "low": 3072.22, "close": 3076.89, "volume": 6373.0872, "close_time": 1768917599999, "quote_volume": 19673065.145669, "trades": 34591, "taker_buy_base": 2941.029, "taker_buy_quote": 9075871.986009 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 3076.89, "high": 3086.93, "low": 3031.81, "close": 3045.54, "volume": 16853.6821, "close_time": 1768921199999, "quote_volume": 51564048.613555, "trades": 74617, "taker_buy_base": 8338.474, "taker_buy_quote": 25515217.10916 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 3045.2, "high": 3047.8, "low": 2992.69, "close": 3030.52, "volume": 16306.13, "close_time": 1768924799999, "quote_volume": 49208118.423084, "trades": 76619, "taker_buy_base": 8049.9015, "taker_buy_quote": 24297241.86745 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 3030.41, "high": 3041.03, "low": 2996.37, "close": 3007.04, "volume": 6248.7122, "close_time": 1768928399999, "quote_volume": 18854544.084542, "trades": 41147, "taker_buy_base": 3060.8127, "taker_buy_quote": 9239834.485575 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 3007.0, "high": 3021.43, "low": 2982.04, "close": 2997.34, "volume": 7922.9649, "close_time": 1768931999999, "quote_volume": 23764853.406838, "trades": 41858, "taker_buy_base": 3976.2898, "taker_buy_quote": 11928437.071912 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 2997.19, "high": 3006.48, "low": 2985.16, "close": 2989.02, "volume": 4266.3467, "close_time": 1768935599999, "quote_volume": 12780252.315541, "trades": 29604, "taker_buy_base": 2263.5916, "taker_buy_quote": 6782643.913616 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 2989.13, "high": 3000.41, "low": 2977.46, "close": 2993.46, "volume": 4169.0626, "close_time": 1768939199999, "quote_volume": 12461999.070441, "trades": 29640, "taker_buy_base": 2326.7542, "taker_buy_quote": 6955602.267232 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 2993.45, "high": 3004.58, "low": 2982.78, "close": 3003.83, "volume": 4378.0212, "close_time": 1768942799999, "quote_volume": 13117891.153313, "trades": 29192, "taker_buy_base": 2360.1917, "taker_buy_quote": 7072091.616674 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 3004.03, "high": 3004.32, "low": 2986.64, "close": 2990.26, "volume": 2533.9094, "close_time": 1768946399999, "quote_volume": 7591307.077961, "trades": 14190, "taker_buy_base": 1351.9708, "taker_buy_quote": 4051271.967703 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 2990.25, "high": 2995.91, "low": 2913.23, "close": 2948.29, "volume": 13201.7417, "close_time": 1768949999999, "quote_volume": 38906300.765856, "trades": 44731, "taker_buy_base": 6716.1864, "taker_buy_quote": 19797238.719954 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 2948.3, "high": 2949.47, "low": 2927.75, "close": 2937.1, "volume": 7303.8742, "close_time": 1768953599999, "quote_volume": 21462692.426137, "trades": 41289, "taker_buy_base": 3270.5826, "taker_buy_quote": 9610245.453026 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 2937.1, "high": 2966.65, "low": 2919.04, "close": 2957.25, "volume": 8491.5637, "close_time": 1768957199999, "quote_volume": 24983463.635483, "trades": 51996, "taker_buy_base": 4115.2491, "taker_buy_quote": 12119246.550246 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 2957.26, "high": 2971.37, "low": 2952.43, "close": 2962.2, "volume": 3192.6259, "close_time": 1768960799999, "quote_volume": 9461760.976737, "trades": 27244, "taker_buy_base": 1727.6083, "taker_buy_quote": 5119853.008447 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 2962.21, "high": 2972.41, "low": 2955.09, "close": 2958.7, "volume": 2273.6092, "close_time": 1768964399999, "quote_volume": 6741190.923793, "trades": 26844, "taker_buy_base": 1181.8601, "taker_buy_quote": 3504634.638512 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 2958.72, "high": 2982.95, "low": 2958.35, "close": 2978.83, "volume": 2539.5202, "close_time": 1768967999999, "quote_volume": 7546595.482971, "trades": 20590, "taker_buy_base": 1435.1835, "taker_buy_quote": 4265530.980185 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 2978.82, "high": 2982.69, "low": 2971.71, "close": 2976.48, "volume": 2684.8936, "close_time": 1768971599999, "quote_volume": 8001174.442425, "trades": 17210, "taker_buy_base": 1884.6212, "taker_buy_quote": 5617331.144502 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 2976.48, "high": 2999.7, "low": 2975.01, "close": 2990.31, "volume": 3597.5915, "close_time": 1768975199999, "quote_volume": 10749577.159354, "trades": 24871, "taker_buy_base": 2206.634, "taker_buy_quote": 6593491.080778 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 2990.34, "high": 2991.1, "low": 2972.69, "close": 2977.96, "volume": 3293.1413, "close_time": 1768978799999, "quote_volume": 9829758.810586, "trades": 21612, "taker_buy_base": 1534.8393, "taker_buy_quote": 4582051.64905 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 2977.96, "high": 2983.09, "low": 2963.39, "close": 2967.91, "volume": 3405.8778, "close_time": 1768982399999, "quote_volume": 10120274.332278, "trades": 22475, "taker_buy_base": 1441.8399, "taker_buy_quote": 4284080.701076 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 2967.9, "high": 2971.94, "low": 2953.49, "close": 2962.95, "volume": 3049.2687, "close_time": 1768985999999, "quote_volume": 9034617.460327, "trades": 19824, "taker_buy_base": 1500.3831, "taker_buy_quote": 4446791.452877 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 2962.95, "high": 2972.3, "low": 2947.12, "close": 2951.54, "volume": 2639.5939, "close_time": 1768989599999, "quote_volume": 7816335.645219, "trades": 15614, "taker_buy_base": 1235.5989, "taker_buy_quote": 3658228.003056 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 2951.54, "high": 2967.46, "low": 2949.36, "close": 2961.31, "volume": 1681.3995, "close_time": 1768993199999, "quote_volume": 4976021.511451, "trades": 11802, "taker_buy_base": 918.9239, "taker_buy_quote": 2719750.729899 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 2961.31, "high": 2969.29, "low": 2935.5, "close": 2940.94, "volume": 3721.1488, "close_time": 1768996799999, "quote_volume": 10982678.52755, "trades": 17380, "taker_buy_base": 1487.5216, "taker_buy_quote": 4393727.318344 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 2940.94, "high": 2944.23, "low": 2900.23, "close": 2928.94, "volume": 10801.3443, "close_time": 1769000399999, "quote_volume": 31520860.991138, "trades": 37388, "taker_buy_base": 4419.1504, "taker_buy_quote": 12891574.029328 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 2928.93, "high": 2943.28, "low": 2918.07, "close": 2925.94, "volume": 4227.3082, "close_time": 1769003999999, "quote_volume": 12393122.507695, "trades": 23523, "taker_buy_base": 2024.1999, "taker_buy_quote": 5934951.194758 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 2925.84, "high": 2992.91, "low": 2922.24, "close": 2978.64, "volume": 18047.4919, "close_time": 1769007599999, "quote_volume": 53557391.528, "trades": 57262, "taker_buy_base": 9280.6261, "taker_buy_quote": 27552822.486913 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 2978.56, "high": 3024.84, "low": 2972.9, "close": 3000.82, "volume": 19535.5753, "close_time": 1769011199999, "quote_volume": 58492376.430231, "trades": 64091, "taker_buy_base": 10468.2893, "taker_buy_quote": 31334541.014836 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 3000.82, "high": 3003.43, "low": 2884.26, "close": 2889.95, "volume": 19277.4427, "close_time": 1769014799999, "quote_volume": 56463594.642503, "trades": 68763, "taker_buy_base": 8832.1456, "taker_buy_quote": 25852851.875916 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 2889.9, "high": 2912.41, "low": 2864.32, "close": 2901.91, "volume": 15125.3226, "close_time": 1769018399999, "quote_volume": 43697012.322357, "trades": 62122, "taker_buy_base": 7161.6329, "taker_buy_quote": 20685858.963039 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 2901.85, "high": 2931.96, "low": 2885.79, "close": 2925.45, "volume": 5919.917, "close_time": 1769021999999, "quote_volume": 17217091.236894, "trades": 37251, "taker_buy_base": 2998.1155, "taker_buy_quote": 8722476.769791 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 2925.45, "high": 3068.16, "low": 2914.55, "close": 3053.76, "volume": 31531.5974, "close_time": 1769025599999, "quote_volume": 95181652.829462, "trades": 77511, "taker_buy_base": 13804.8449, "taker_buy_quote": 41589602.446251 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 3053.85, "high": 3056.19, "low": 3001.72, "close": 3030.23, "volume": 13360.2038, "close_time": 1769029199999, "quote_volume": 40386160.104826, "trades": 45700, "taker_buy_base": 6293.1535, "taker_buy_quote": 19016171.030227 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 3030.04, "high": 3041.98, "low": 3019.4, "close": 3029.79, "volume": 3584.7721, "close_time": 1769032799999, "quote_volume": 10868605.651174, "trades": 17961, "taker_buy_base": 1754.4651, "taker_buy_quote": 5320349.085436 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 3029.98, "high": 3043.65, "low": 3007.17, "close": 3008.25, "volume": 3374.2707, "close_time": 1769036399999, "quote_volume": 10200347.362131, "trades": 17421, "taker_buy_base": 1427.1055, "taker_buy_quote": 4313288.122265 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 3008.24, "high": 3023.66, "low": 2970.56, "close": 2980.36, "volume": 4594.8361, "close_time": 1769039999999, "quote_volume": 13758816.067399, "trades": 24212, "taker_buy_base": 1963.3086, "taker_buy_quote": 5880277.120642 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2980.39, "high": 3009.15, "low": 2978.62, "close": 3003.51, "volume": 3858.3864, "close_time": 1769043599999, "quote_volume": 11563306.502267, "trades": 19693, "taker_buy_base": 2152.075, "taker_buy_quote": 6450213.360896 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 3003.51, "high": 3032.11, "low": 3000.71, "close": 3026.25, "volume": 3382.4061, "close_time": 1769047199999, "quote_volume": 10209691.727395, "trades": 22122, "taker_buy_base": 1833.2325, "taker_buy_quote": 5533372.923402 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 3026.25, "high": 3036.17, "low": 3013.04, "close": 3015.3, "volume": 2736.8225, "close_time": 1769050799999, "quote_volume": 8281968.495045, "trades": 22593, "taker_buy_base": 1275.0542, "taker_buy_quote": 3859385.137408 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 3015.3, "high": 3028.66, "low": 2997.15, "close": 3011.52, "volume": 2550.1296, "close_time": 1769054399999, "quote_volume": 7681614.733159, "trades": 20042, "taker_buy_base": 1132.2805, "taker_buy_quote": 3410739.444664 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 3011.4, "high": 3023.09, "low": 3009.15, "close": 3020.5, "volume": 1722.8432, "close_time": 1769057999999, "quote_volume": 5197322.351805, "trades": 14079, "taker_buy_base": 939.5603, "taker_buy_quote": 2834493.753553 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 3020.61, "high": 3025.91, "low": 3012.29, "close": 3017.64, "volume": 1511.7494, "close_time": 1769061599999, "quote_volume": 4562453.4566, "trades": 16032, "taker_buy_base": 678.2728, "taker_buy_quote": 2047123.045861 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 3017.65, "high": 3025.25, "low": 3006.06, "close": 3016.76, "volume": 11510.0226, "close_time": 1769065199999, "quote_volume": 34670192.943819, "trades": 34086, "taker_buy_base": 7568.787, "taker_buy_quote": 22790935.213841 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 3016.77, "high": 3019.91, "low": 2998.32, "close": 2998.91, "volume": 3274.5922, "close_time": 1769068799999, "quote_volume": 9850802.404588, "trades": 22295, "taker_buy_base": 1113.6032, "taker_buy_quote": 3350530.269441 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 2998.9, "high": 3006.11, "low": 2990.4, "close": 3003.52, "volume": 3447.8296, "close_time": 1769072399999, "quote_volume": 10336442.927931, "trades": 22088, "taker_buy_base": 1459.89, "taker_buy_quote": 4377450.006391 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 3003.51, "high": 3014.7, "low": 3001.01, "close": 3011.87, "volume": 2092.5912, "close_time": 1769075999999, "quote_volume": 6295408.610092, "trades": 14279, "taker_buy_base": 1124.92, "taker_buy_quote": 3384502.629405 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 3011.86, "high": 3013.07, "low": 2997.9, "close": 3000.81, "volume": 3617.9973, "close_time": 1769079599999, "quote_volume": 10871185.525543, "trades": 17851, "taker_buy_base": 1348.2829, "taker_buy_quote": 4051512.183601 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 3000.8, "high": 3005.1, "low": 2976.05, "close": 2984.5, "volume": 4175.364, "close_time": 1769083199999, "quote_volume": 12476025.378483, "trades": 23733, "taker_buy_base": 1801.8918, "taker_buy_quote": 5383892.090234 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 2984.5, "high": 2996.34, "low": 2976.3, "close": 2988.45, "volume": 2262.4231, "close_time": 1769086799999, "quote_volume": 6757976.018044, "trades": 15132, "taker_buy_base": 1059.3633, "taker_buy_quote": 3164972.714501 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 2988.6, "high": 3008.02, "low": 2959.53, "close": 2970.88, "volume": 7280.6955, "close_time": 1769090399999, "quote_volume": 21694171.871924, "trades": 29036, "taker_buy_base": 3858.9328, "taker_buy_quote": 11499044.429087 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 2970.81, "high": 2980.0, "low": 2933.09, "close": 2939.04, "volume": 10847.8062, "close_time": 1769093999999, "quote_volume": 32070843.163384, "trades": 41608, "taker_buy_base": 4984.6093, "taker_buy_quote": 14741326.867201 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 2938.89, "high": 2966.35, "low": 2904.0, "close": 2940.32, "volume": 16639.2243, "close_time": 1769097599999, "quote_volume": 48779469.619549, "trades": 49350, "taker_buy_base": 8164.6694, "taker_buy_quote": 23943524.286991 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 2940.32, "high": 2956.72, "low": 2921.77, "close": 2944.44, "volume": 7648.3685, "close_time": 1769101199999, "quote_volume": 22489832.224117, "trades": 31074, "taker_buy_base": 3713.3339, "taker_buy_quote": 10917369.122373 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 2944.44, "high": 2962.07, "low": 2933.14, "close": 2959.92, "volume": 4433.3503, "close_time": 1769104799999, "quote_volume": 13070220.63291, "trades": 20988, "taker_buy_base": 2207.4243, "taker_buy_quote": 6508990.130991 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 2959.92, "high": 2972.85, "low": 2936.53, "close": 2937.69, "volume": 9943.1769, "close_time": 1769108399999, "quote_volume": 29435688.207822, "trades": 27767, "taker_buy_base": 3310.2744, "taker_buy_quote": 9786247.493706 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 2937.87, "high": 2961.67, "low": 2926.52, "close": 2951.99, "volume": 3999.0112, "close_time": 1769111999999, "quote_volume": 11777894.669279, "trades": 19323, "taker_buy_base": 2113.6619, "taker_buy_quote": 6227157.345592 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2951.91, "high": 2955.71, "low": 2928.43, "close": 2936.77, "volume": 3769.723, "close_time": 1769115599999, "quote_volume": 11084179.138328, "trades": 17919, "taker_buy_base": 1500.6234, "taker_buy_quote": 4410591.643924 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 2936.78, "high": 2949.36, "low": 2931.51, "close": 2943.87, "volume": 2623.8686, "close_time": 1769119199999, "quote_volume": 7721864.940579, "trades": 10474, "taker_buy_base": 1442.777, "taker_buy_quote": 4245545.219366 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 2943.87, "high": 2956.86, "low": 2940.44, "close": 2949.47, "volume": 2415.4161, "close_time": 1769122799999, "quote_volume": 7119828.495761, "trades": 9120, "taker_buy_base": 1095.3308, "taker_buy_quote": 3228231.148182 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 2949.46, "high": 2953.65, "low": 2938.32, "close": 2950.35, "volume": 1751.4258, "close_time": 1769126399999, "quote_volume": 5161839.080662, "trades": 10829, "taker_buy_base": 819.0399, "taker_buy_quote": 2413407.99886 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2950.35, "high": 2954.85, "low": 2943.72, "close": 2951.03, "volume": 1948.8266, "close_time": 1769129999999, "quote_volume": 5748464.314049, "trades": 16370, "taker_buy_base": 1068.6736, "taker_buy_quote": 3152021.262386 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 2951.1, "high": 2967.68, "low": 2951.01, "close": 2966.78, "volume": 2114.3568, "close_time": 1769133599999, "quote_volume": 6256148.173851, "trades": 16662, "taker_buy_base": 1257.1061, "taker_buy_quote": 3719983.804693 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 2966.79, "high": 2969.89, "low": 2950.05, "close": 2950.06, "volume": 2102.4335, "close_time": 1769137199999, "quote_volume": 6225523.441326, "trades": 15838, "taker_buy_base": 1022.5297, "taker_buy_quote": 3028323.51648 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 2950.06, "high": 2962.75, "low": 2949.09, "close": 2961.9, "volume": 1130.4971, "close_time": 1769140799999, "quote_volume": 3343335.469866, "trades": 8262, "taker_buy_base": 483.2843, "taker_buy_quote": 1429414.388485 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2961.9, "high": 2982.33, "low": 2960.65, "close": 2975.49, "volume": 3646.4703, "close_time": 1769144399999, "quote_volume": 10841307.828036, "trades": 19575, "taker_buy_base": 2008.2205, "taker_buy_quote": 5970018.52235 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 2975.4, "high": 2975.86, "low": 2961.6, "close": 2965.75, "volume": 2834.7055, "close_time": 1769147999999, "quote_volume": 8415066.90376, "trades": 21939, "taker_buy_base": 1265.7166, "taker_buy_quote": 3757406.473784 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 2965.71, "high": 2972.65, "low": 2934.53, "close": 2936.74, "volume": 6590.0615, "close_time": 1769151599999, "quote_volume": 19442118.485648, "trades": 32968, "taker_buy_base": 2252.9412, "taker_buy_quote": 6648112.566567 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 2936.75, "high": 2948.23, "low": 2932.24, "close": 2945.34, "volume": 4076.6655, "close_time": 1769155199999, "quote_volume": 11991418.056778, "trades": 23371, "taker_buy_base": 1900.8501, "taker_buy_quote": 5592770.068974 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2945.35, "high": 2948.14, "low": 2919.57, "close": 2924.77, "volume": 4736.2443, "close_time": 1769158799999, "quote_volume": 13881362.433106, "trades": 27034, "taker_buy_base": 2404.5794, "taker_buy_quote": 7046879.61381 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 2924.76, "high": 2932.2, "low": 2912.5, "close": 2918.11, "volume": 5165.9751, "close_time": 1769162399999, "quote_volume": 15089105.81548, "trades": 30364, "taker_buy_base": 2560.6068, "taker_buy_quote": 7480921.444451 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 2918.11, "high": 2931.83, "low": 2911.84, "close": 2928.2, "volume": 3581.81, "close_time": 1769165999999, "quote_volume": 10473278.742232, "trades": 23073, "taker_buy_base": 1707.3826, "taker_buy_quote": 4992228.587457 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 2928.2, "high": 2943.84, "low": 2925.65, "close": 2937.81, "volume": 2247.1388, "close_time": 1769169599999, "quote_volume": 6596874.831793, "trades": 18050, "taker_buy_base": 1213.6652, "taker_buy_quote": 3563459.040601 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2937.8, "high": 2937.8, "low": 2925.95, "close": 2931.8, "volume": 2069.3751, "close_time": 1769173199999, "quote_volume": 6069013.816853, "trades": 14110, "taker_buy_base": 1187.5061, "taker_buy_quote": 3483000.271005 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 2931.81, "high": 2941.1, "low": 2924.05, "close": 2927.85, "volume": 2449.5376, "close_time": 1769176799999, "quote_volume": 7183483.100406, "trades": 16308, "taker_buy_base": 1000.1926, "taker_buy_quote": 2933423.506221 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 2927.85, "high": 2940.0, "low": 2888.66, "close": 2913.09, "volume": 16965.825, "close_time": 1769180399999, "quote_volume": 49321950.627368, "trades": 55540, "taker_buy_base": 9176.2923, "taker_buy_quote": 26668668.962393 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 2913.28, "high": 2962.47, "low": 2896.66, "close": 2950.03, "volume": 15628.1744, "close_time": 1769183999999, "quote_volume": 45845778.685477, "trades": 49873, "taker_buy_base": 7166.5653, "taker_buy_quote": 21000916.27846 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2950.05, "high": 2977.8, "low": 2935.9, "close": 2965.2, "volume": 9302.3484, "close_time": 1769187599999, "quote_volume": 27517446.214089, "trades": 42868, "taker_buy_base": 4234.9741, "taker_buy_quote": 12529460.016718 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 2965.32, "high": 3017.0, "low": 2957.15, "close": 2984.51, "volume": 10660.9499, "close_time": 1769191199999, "quote_volume": 31885988.304064, "trades": 41832, "taker_buy_base": 5039.468, "taker_buy_quote": 15078553.136201 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 2984.74, "high": 3005.05, "low": 2975.88, "close": 2985.96, "volume": 5091.6153, "close_time": 1769194799999, "quote_volume": 15223122.489536, "trades": 28445, "taker_buy_base": 2280.4791, "taker_buy_quote": 6818609.207086 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 2985.96, "high": 2986.03, "low": 2944.16, "close": 2957.15, "volume": 6950.7843, "close_time": 1769198399999, "quote_volume": 20600599.464204, "trades": 34177, "taker_buy_base": 3148.5878, "taker_buy_quote": 9331493.467831 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2957.15, "high": 2961.05, "low": 2927.77, "close": 2937.71, "volume": 5156.6008, "close_time": 1769201999999, "quote_volume": 15168475.183468, "trades": 28297, "taker_buy_base": 2451.3848, "taker_buy_quote": 7215291.405517 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 2937.71, "high": 2950.76, "low": 2935.77, "close": 2941.4, "volume": 1686.4796, "close_time": 1769205599999, "quote_volume": 4966328.504074, "trades": 15758, "taker_buy_base": 926.8892, "taker_buy_quote": 2729282.730291 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 2941.3, "high": 2959.24, "low": 2940.63, "close": 2957.33, "volume": 2436.1657, "close_time": 1769209199999, "quote_volume": 7192447.680156, "trades": 12781, "taker_buy_base": 1344.0355, "taker_buy_quote": 3967713.723518 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 2957.16, "high": 2957.16, "low": 2948.33, "close": 2953.71, "volume": 946.3173, "close_time": 1769212799999, "quote_volume": 2793990.218852, "trades": 10282, "taker_buy_base": 396.6157, "taker_buy_quote": 1171077.64363 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2953.71, "high": 2956.47, "low": 2946.29, "close": 2948.1, "volume": 1719.4413, "close_time": 1769216399999, "quote_volume": 5074299.3518, "trades": 12102, "taker_buy_base": 1001.0803, "taker_buy_quote": 2954457.348182 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 2948.0, "high": 2956.57, "low": 2946.85, "close": 2952.86, "volume": 886.5438, "close_time": 1769219999999, "quote_volume": 2617183.034497, "trades": 9842, "taker_buy_base": 433.8536, "taker_buy_quote": 1280730.496429 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 2952.87, "high": 2958.94, "low": 2951.25, "close": 2956.1, "volume": 819.2342, "close_time": 1769223599999, "quote_volume": 2420924.389124, "trades": 9485, "taker_buy_base": 463.9791, "taker_buy_quote": 1371107.609735 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 2956.1, "high": 2966.66, "low": 2953.9, "close": 2959.14, "volume": 1711.6744, "close_time": 1769227199999, "quote_volume": 5068391.899442, "trades": 11447, "taker_buy_base": 1021.6903, "taker_buy_quote": 3025180.25492 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 2959.4, "high": 2963.39, "low": 2955.73, "close": 2960.13, "volume": 1063.1114, "close_time": 1769230799999, "quote_volume": 3145812.895709, "trades": 6161, "taker_buy_base": 675.5872, "taker_buy_quote": 1998890.936482 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 2960.13, "high": 2962.55, "low": 2953.91, "close": 2957.99, "volume": 955.6628, "close_time": 1769234399999, "quote_volume": 2827132.919976, "trades": 5913, "taker_buy_base": 407.704, "taker_buy_quote": 1206190.481759 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 2957.99, "high": 2960.67, "low": 2955.4, "close": 2957.82, "volume": 613.0574, "close_time": 1769237999999, "quote_volume": 1813468.453761, "trades": 5286, "taker_buy_base": 335.5281, "taker_buy_quote": 992477.848513 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 2957.82, "high": 2958.64, "low": 2950.7, "close": 2953.49, "volume": 1000.4861, "close_time": 1769241599999, "quote_volume": 2956122.506838, "trades": 4874, "taker_buy_base": 388.9313, "taker_buy_quote": 1149336.657147 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2953.48, "high": 2959.77, "low": 2951.55, "close": 2959.33, "volume": 872.9135, "close_time": 1769245199999, "quote_volume": 2579503.673108, "trades": 4847, "taker_buy_base": 488.1375, "taker_buy_quote": 1442539.281647 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 2959.33, "high": 2961.02, "low": 2956.4, "close": 2957.37, "volume": 712.4287, "close_time": 1769248799999, "quote_volume": 2107691.985181, "trades": 3998, "taker_buy_base": 375.3059, "taker_buy_quote": 1110308.500117 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 2957.38, "high": 2958.84, "low": 2955.12, "close": 2958.26, "volume": 526.0238, "close_time": 1769252399999, "quote_volume": 1555475.426471, "trades": 4326, "taker_buy_base": 260.4357, "taker_buy_quote": 770119.533325 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 2958.26, "high": 2961.0, "low": 2956.9, "close": 2957.65, "volume": 627.1145, "close_time": 1769255999999, "quote_volume": 1855585.791327, "trades": 3045, "taker_buy_base": 272.7011, "taker_buy_quote": 807006.056282 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2957.47, "high": 2961.76, "low": 2955.84, "close": 2959.2, "volume": 1004.3991, "close_time": 1769259599999, "quote_volume": 2971290.385715, "trades": 5194, "taker_buy_base": 458.2689, "taker_buy_quote": 1355697.385214 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 2959.22, "high": 2960.1, "low": 2944.49, "close": 2945.64, "volume": 1147.5795, "close_time": 1769263199999, "quote_volume": 3389294.994528, "trades": 5509, "taker_buy_base": 510.6793, "taker_buy_quote": 1507619.156777 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 2945.64, "high": 2956.28, "low": 2939.87, "close": 2956.22, "volume": 2252.9326, "close_time": 1769266799999, "quote_volume": 6645704.707718, "trades": 11254, "taker_buy_base": 1115.7774, "taker_buy_quote": 3292193.774363 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 2956.21, "high": 2964.59, "low": 2951.91, "close": 2953.43, "volume": 1656.0394, "close_time": 1769270399999, "quote_volume": 4899403.578258, "trades": 11594, "taker_buy_base": 740.6053, "taker_buy_quote": 2191219.532906 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 2953.5, "high": 2958.3, "low": 2948.41, "close": 2955.2, "volume": 1458.4995, "close_time": 1769273999999, "quote_volume": 4307662.9139, "trades": 10004, "taker_buy_base": 675.2686, "taker_buy_quote": 1994705.777311 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 2955.2, "high": 2962.58, "low": 2954.2, "close": 2960.4, "volume": 1550.817, "close_time": 1769277599999, "quote_volume": 4588398.05879, "trades": 9264, "taker_buy_base": 694.3786, "taker_buy_quote": 2054465.733282 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 2960.43, "high": 2964.87, "low": 2958.37, "close": 2959.98, "volume": 761.7932, "close_time": 1769281199999, "quote_volume": 2255821.493586, "trades": 5321, "taker_buy_base": 332.2096, "taker_buy_quote": 983674.100983 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 2959.97, "high": 2960.43, "low": 2948.53, "close": 2950.36, "volume": 1275.9026, "close_time": 1769284799999, "quote_volume": 3768118.165279, "trades": 6316, "taker_buy_base": 305.0671, "taker_buy_quote": 901007.251951 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 2950.37, "high": 2955.29, "low": 2950.04, "close": 2952.52, "volume": 507.7756, "close_time": 1769288399999, "quote_volume": 1499526.212251, "trades": 3573, "taker_buy_base": 293.6474, "taker_buy_quote": 867129.812606 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 2952.77, "high": 2954.43, "low": 2945.65, "close": 2954.43, "volume": 913.9066, "close_time": 1769291999999, "quote_volume": 2695906.82589, "trades": 4946, "taker_buy_base": 433.7549, "taker_buy_quote": 1279650.91421 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 2954.43, "high": 2960.94, "low": 2954.43, "close": 2959.49, "volume": 738.2441, "close_time": 1769295599999, "quote_volume": 2183422.548378, "trades": 5482, "taker_buy_base": 347.4676, "taker_buy_quote": 1027635.077314 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 2959.49, "high": 2960.99, "low": 2948.57, "close": 2949.56, "volume": 915.5181, "close_time": 1769299199999, "quote_volume": 2702869.333644, "trades": 6829, "taker_buy_base": 290.5963, "taker_buy_quote": 858069.955298 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2949.72, "high": 2955.2, "low": 2948.69, "close": 2955.2, "volume": 560.7706, "close_time": 1769302799999, "quote_volume": 1654968.345473, "trades": 6174, "taker_buy_base": 252.2913, "taker_buy_quote": 744623.7076 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 2955.2, "high": 2956.7, "low": 2946.12, "close": 2951.38, "volume": 1018.7595, "close_time": 1769306399999, "quote_volume": 3005843.026012, "trades": 6639, "taker_buy_base": 491.6894, "taker_buy_quote": 1450728.798078 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 2951.38, "high": 2954.16, "low": 2949.24, "close": 2949.61, "volume": 432.7401, "close_time": 1769309999999, "quote_volume": 1277271.022591, "trades": 3659, "taker_buy_base": 203.41, "taker_buy_quote": 600463.307582 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 2949.61, "high": 2950.6, "low": 2933.86, "close": 2939.02, "volume": 1497.2658, "close_time": 1769313599999, "quote_volume": 4401418.506396, "trades": 9559, "taker_buy_base": 604.1432, "taker_buy_quote": 1775594.382859 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 2939.03, "high": 2945.92, "low": 2936.91, "close": 2941.7, "volume": 1081.956, "close_time": 1769317199999, "quote_volume": 3182311.491492, "trades": 6376, "taker_buy_base": 523.7289, "taker_buy_quote": 1540629.356805 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 2941.71, "high": 2945.0, "low": 2938.57, "close": 2943.7, "volume": 400.5435, "close_time": 1769320799999, "quote_volume": 1178535.124915, "trades": 4733, "taker_buy_base": 232.344, "taker_buy_quote": 683715.596168 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 2943.71, "high": 2944.15, "low": 2931.34, "close": 2940.59, "volume": 1768.5886, "close_time": 1769324399999, "quote_volume": 5195271.679141, "trades": 8660, "taker_buy_base": 668.8359, "taker_buy_quote": 1964818.883124 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 2940.6, "high": 2940.6, "low": 2934.86, "close": 2936.17, "volume": 611.7104, "close_time": 1769327999999, "quote_volume": 1796989.67471, "trades": 5144, "taker_buy_base": 238.0138, "taker_buy_quote": 699221.51791 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 2936.18, "high": 2941.53, "low": 2917.28, "close": 2925.64, "volume": 2980.9716, "close_time": 1769331599999, "quote_volume": 8729135.542062, "trades": 14189, "taker_buy_base": 1349.1995, "taker_buy_quote": 3950624.074937 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 2925.61, "high": 2935.8, "low": 2923.21, "close": 2932.1, "volume": 1910.8011, "close_time": 1769335199999, "quote_volume": 5598972.943162, "trades": 9180, "taker_buy_base": 874.9083, "taker_buy_quote": 2563711.237386 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 2932.11, "high": 2944.3, "low": 2931.91, "close": 2941.32, "volume": 1587.7953, "close_time": 1769338799999, "quote_volume": 4666042.647568, "trades": 10746, "taker_buy_base": 837.4586, "taker_buy_quote": 2461049.363531 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 2941.31, "high": 2942.68, "low": 2925.97, "close": 2933.8, "volume": 3494.4543, "close_time": 1769342399999, "quote_volume": 10239647.945972, "trades": 9393, "taker_buy_base": 2150.9225, "taker_buy_quote": 6298723.378254 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 2933.7, "high": 2941.41, "low": 2928.81, "close": 2939.1, "volume": 1470.113, "close_time": 1769345999999, "quote_volume": 4315531.569094, "trades": 9924, "taker_buy_base": 649.2568, "taker_buy_quote": 1906130.893898 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 2939.1, "high": 2942.3, "low": 2931.95, "close": 2938.18, "volume": 1302.2097, "close_time": 1769349599999, "quote_volume": 3825776.023853, "trades": 8411, "taker_buy_base": 552.5189, "taker_buy_quote": 1623356.337825 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 2938.11, "high": 2939.16, "low": 2921.21, "close": 2929.16, "volume": 2571.5776, "close_time": 1769353199999, "quote_volume": 7529661.071481, "trades": 15692, "taker_buy_base": 1254.1521, "taker_buy_quote": 3671343.63682 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 2929.1, "high": 2932.68, "low": 2918.71, "close": 2923.66, "volume": 1984.6093, "close_time": 1769356799999, "quote_volume": 5808622.43578, "trades": 12758, "taker_buy_base": 1105.8267, "taker_buy_quote": 3236906.221795 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 2923.67, "high": 2924.45, "low": 2872.73, "close": 2893.7, "volume": 15550.6792, "close_time": 1769360399999, "quote_volume": 45018323.13854, "trades": 51082, "taker_buy_base": 7599.0883, "taker_buy_quote": 21994389.118845 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 2893.7, "high": 2895.33, "low": 2875.68, "close": 2881.08, "volume": 2985.9694, "close_time": 1769363999999, "quote_volume": 8614288.275789, "trades": 21286, "taker_buy_base": 1227.5416, "taker_buy_quote": 3541164.427506 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 2881.08, "high": 2885.57, "low": 2824.67, "close": 2845.03, "volume": 16864.3512, "close_time": 1769367599999, "quote_volume": 48079228.056722, "trades": 57069, "taker_buy_base": 8535.0697, "taker_buy_quote": 24327595.854841 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 2845.03, "high": 2853.26, "low": 2795.45, "close": 2811.03, "volume": 15891.5364, "close_time": 1769371199999, "quote_volume": 44807599.130962, "trades": 53657, "taker_buy_base": 6559.7493, "taker_buy_quote": 18513741.424596 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 2811.03, "high": 2822.02, "low": 2784.23, "close": 2807.38, "volume": 13148.0227, "close_time": 1769374799999, "quote_volume": 36827636.589654, "trades": 38496, "taker_buy_base": 4733.6126, "taker_buy_quote": 13263873.912371 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 2807.37, "high": 2823.52, "low": 2800.29, "close": 2816.59, "volume": 7840.466, "close_time": 1769378399999, "quote_volume": 22068073.308633, "trades": 28692, "taker_buy_base": 3956.7615, "taker_buy_quote": 11139318.308956 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 2816.6, "high": 2816.95, "low": 2787.46, "close": 2805.04, "volume": 5059.7471, "close_time": 1769381999999, "quote_volume": 14174076.424702, "trades": 25215, "taker_buy_base": 1952.0004, "taker_buy_quote": 5467667.990364 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 2805.1, "high": 2818.91, "low": 2784.69, "close": 2814.69, "volume": 6254.3194, "close_time": 1769385599999, "quote_volume": 17533685.608355, "trades": 32482, "taker_buy_base": 3112.2536, "taker_buy_quote": 8726588.364808 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 2814.69, "high": 2844.89, "low": 2810.01, "close": 2839.31, "volume": 6646.5847, "close_time": 1769389199999, "quote_volume": 18800972.095868, "trades": 31861, "taker_buy_base": 3951.4753, "taker_buy_quote": 11175637.709726 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 2839.35, "high": 2896.2, "low": 2836.01, "close": 2879.84, "volume": 7669.1802, "close_time": 1769392799999, "quote_volume": 22029837.347701, "trades": 39802, "taker_buy_base": 3724.8886, "taker_buy_quote": 10699700.337224 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 2879.94, "high": 2882.82, "low": 2860.6, "close": 2863.33, "volume": 4070.2988, "close_time": 1769396399999, "quote_volume": 11685659.717899, "trades": 26147, "taker_buy_base": 1469.5349, "taker_buy_quote": 4218720.578191 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 2863.34, "high": 2869.73, "low": 2837.91, "close": 2847.86, "volume": 3245.9685, "close_time": 1769399999999, "quote_volume": 9255109.707771, "trades": 19316, "taker_buy_base": 1372.9129, "taker_buy_quote": 3913240.458169 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 2847.91, "high": 2872.79, "low": 2847.06, "close": 2863.4, "volume": 3180.8912, "close_time": 1769403599999, "quote_volume": 9102035.086754, "trades": 19095, "taker_buy_base": 1364.7761, "taker_buy_quote": 3905371.894833 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 2863.4, "high": 2870.4, "low": 2857.38, "close": 2866.8, "volume": 1873.3348, "close_time": 1769407199999, "quote_volume": 5365850.106313, "trades": 14172, "taker_buy_base": 651.5099, "taker_buy_quote": 1866218.921038 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 2866.78, "high": 2889.24, "low": 2863.36, "close": 2889.09, "volume": 3751.3961, "close_time": 1769410799999, "quote_volume": 10797061.269584, "trades": 20603, "taker_buy_base": 1907.7429, "taker_buy_quote": 5491503.674892 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 2889.09, "high": 2908.58, "low": 2883.58, "close": 2901.68, "volume": 3793.9499, "close_time": 1769414399999, "quote_volume": 10985797.093322, "trades": 24905, "taker_buy_base": 2022.2456, "taker_buy_quote": 5855407.678846 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 2901.72, "high": 2931.91, "low": 2895.0, "close": 2909.77, "volume": 5675.9298, "close_time": 1769417999999, "quote_volume": 16529309.22657, "trades": 25148, "taker_buy_base": 2847.531, "taker_buy_quote": 8289988.36256 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 2909.77, "high": 2911.03, "low": 2877.41, "close": 2883.3, "volume": 3552.0876, "close_time": 1769421599999, "quote_volume": 10267462.285196, "trades": 17997, "taker_buy_base": 1349.6102, "taker_buy_quote": 3900142.951291 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 2883.27, "high": 2900.02, "low": 2882.31, "close": 2894.24, "volume": 12639.5748, "close_time": 1769425199999, "quote_volume": 36615252.598466, "trades": 18997, "taker_buy_base": 2776.3599, "taker_buy_quote": 8039597.048765 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 2894.25, "high": 2899.01, "low": 2886.2, "close": 2890.31, "volume": 14151.9095, "close_time": 1769428799999, "quote_volume": 40974871.371811, "trades": 22410, "taker_buy_base": 2832.8528, "taker_buy_quote": 8199964.842827 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 2890.31, "high": 2913.2, "low": 2890.31, "close": 2900.52, "volume": 3333.5303, "close_time": 1769432399999, "quote_volume": 9675343.741562, "trades": 16492, "taker_buy_base": 1789.7867, "taker_buy_quote": 5195060.985795 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 2900.42, "high": 2909.55, "low": 2895.05, "close": 2907.82, "volume": 2563.8806, "close_time": 1769435999999, "quote_volume": 7447107.652093, "trades": 13768, "taker_buy_base": 1062.2656, "taker_buy_quote": 3085233.13165 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 2907.82, "high": 2932.91, "low": 2873.76, "close": 2920.56, "volume": 27985.7128, "close_time": 1769439599999, "quote_volume": 81059488.738495, "trades": 68734, "taker_buy_base": 10047.3295, "taker_buy_quote": 29123490.567809 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 2920.6, "high": 2949.23, "low": 2885.81, "close": 2897.37, "volume": 12536.3817, "close_time": 1769443199999, "quote_volume": 36583545.974112, "trades": 51526, "taker_buy_base": 5782.2595, "taker_buy_quote": 16875280.411771 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 2897.31, "high": 2915.6, "low": 2889.61, "close": 2899.24, "volume": 7213.437, "close_time": 1769446799999, "quote_volume": 20940688.10337, "trades": 31419, "taker_buy_base": 3329.6231, "taker_buy_quote": 9664783.282152 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 2899.49, "high": 2913.96, "low": 2883.95, "close": 2907.47, "volume": 5145.1445, "close_time": 1769450399999, "quote_volume": 14911102.814959, "trades": 23146, "taker_buy_base": 2692.9754, "taker_buy_quote": 7806485.200445 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 2907.47, "high": 2930.62, "low": 2905.93, "close": 2929.85, "volume": 5186.7831, "close_time": 1769453999999, "quote_volume": 15138235.703488, "trades": 23374, "taker_buy_base": 2804.1057, "taker_buy_quote": 8184098.492529 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 2930.16, "high": 2933.99, "low": 2916.2, "close": 2921.26, "volume": 15116.7395, "close_time": 1769457599999, "quote_volume": 44279405.008797, "trades": 29966, "taker_buy_base": 3277.5576, "taker_buy_quote": 9598110.362607 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 2921.25, "high": 2927.41, "low": 2896.31, "close": 2899.67, "volume": 4656.6661, "close_time": 1769461199999, "quote_volume": 13564386.435897, "trades": 18528, "taker_buy_base": 2262.855, "taker_buy_quote": 6594841.6311 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 2899.36, "high": 2942.69, "low": 2893.58, "close": 2926.76, "volume": 4828.9962, "close_time": 1769464799999, "quote_volume": 14110010.200805, "trades": 20910, "taker_buy_base": 2974.7576, "taker_buy_quote": 8691656.251526 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 2926.77, "high": 2935.33, "low": 2917.69, "close": 2925.07, "volume": 2795.7915, "close_time": 1769468399999, "quote_volume": 8179243.112545, "trades": 15838, "taker_buy_base": 1473.119, "taker_buy_quote": 4310040.974384 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 2925.06, "high": 2943.11, "low": 2916.0, "close": 2927.77, "volume": 4064.5147, "close_time": 1769471999999, "quote_volume": 11917150.245899, "trades": 21058, "taker_buy_base": 2451.3074, "taker_buy_quote": 7189254.871401 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2927.85, "high": 2928.8, "low": 2915.7, "close": 2918.61, "volume": 2109.7649, "close_time": 1769475599999, "quote_volume": 6165255.447983, "trades": 14452, "taker_buy_base": 804.6874, "taker_buy_quote": 2351220.159329 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 2918.61, "high": 2937.84, "low": 2910.2, "close": 2930.16, "volume": 3356.7096, "close_time": 1769479199999, "quote_volume": 9819867.092051, "trades": 19474, "taker_buy_base": 1726.3462, "taker_buy_quote": 5052708.526701 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 2930.27, "high": 2944.96, "low": 2930.27, "close": 2942.41, "volume": 2403.4197, "close_time": 1769482799999, "quote_volume": 7059947.108005, "trades": 15538, "taker_buy_base": 1284.096, "taker_buy_quote": 3771867.589101 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 2942.41, "high": 2946.01, "low": 2933.61, "close": 2938.55, "volume": 2229.3853, "close_time": 1769486399999, "quote_volume": 6550689.390424, "trades": 20340, "taker_buy_base": 1241.8339, "taker_buy_quote": 3648721.166861 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 2938.42, "high": 2954.34, "low": 2933.9, "close": 2937.99, "volume": 2462.2612, "close_time": 1769489999999, "quote_volume": 7251588.868723, "trades": 17854, "taker_buy_base": 1336.7565, "taker_buy_quote": 3937320.732938 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 2938.0, "high": 2939.4, "low": 2931.13, "close": 2936.44, "volume": 1110.2353, "close_time": 1769493599999, "quote_volume": 3259368.500508, "trades": 9733, "taker_buy_base": 536.1811, "taker_buy_quote": 1574023.357436 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 2936.49, "high": 2939.74, "low": 2921.7, "close": 2926.24, "volume": 1305.9912, "close_time": 1769497199999, "quote_volume": 3825912.357033, "trades": 11008, "taker_buy_base": 455.8676, "taker_buy_quote": 1335619.011346 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 2926.24, "high": 2934.83, "low": 2924.57, "close": 2926.21, "volume": 1774.594, "close_time": 1769500799999, "quote_volume": 5199058.649098, "trades": 9775, "taker_buy_base": 672.1371, "taker_buy_quote": 1969243.458489 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 2926.29, "high": 2930.0, "low": 2916.73, "close": 2920.16, "volume": 1452.0765, "close_time": 1769504399999, "quote_volume": 4244660.907469, "trades": 13728, "taker_buy_base": 693.5339, "taker_buy_quote": 2027280.474388 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 2920.15, "high": 2920.15, "low": 2904.06, "close": 2904.71, "volume": 2675.0883, "close_time": 1769507999999, "quote_volume": 7785244.473899, "trades": 22170, "taker_buy_base": 1258.2448, "taker_buy_quote": 3662002.035501 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 2904.7, "high": 2912.5, "low": 2898.73, "close": 2900.41, "volume": 2362.0728, "close_time": 1769511599999, "quote_volume": 6862133.84738, "trades": 19781, "taker_buy_base": 998.4623, "taker_buy_quote": 2901142.862403 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 2900.41, "high": 2919.2, "low": 2896.68, "close": 2914.05, "volume": 1810.7026, "close_time": 1769515199999, "quote_volume": 5265074.633641, "trades": 19041, "taker_buy_base": 1019.7911, "taker_buy_quote": 2965352.574958 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 2914.0, "high": 2924.96, "low": 2912.54, "close": 2915.09, "volume": 2365.2686, "close_time": 1769518799999, "quote_volume": 6903819.35776, "trades": 15774, "taker_buy_base": 1125.3921, "taker_buy_quote": 3284899.809552 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 2915.1, "high": 2916.15, "low": 2902.82, "close": 2909.55, "volume": 2199.9108, "close_time": 1769522399999, "quote_volume": 6399809.948779, "trades": 19496, "taker_buy_base": 1116.9591, "taker_buy_quote": 3249773.640589 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 2909.54, "high": 2940.41, "low": 2903.98, "close": 2915.42, "volume": 11681.0064, "close_time": 1769525999999, "quote_volume": 34113343.70976, "trades": 58423, "taker_buy_base": 6761.2832, "taker_buy_quote": 19746928.054397 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 2915.5, "high": 2939.0, "low": 2909.72, "close": 2934.78, "volume": 6349.1295, "close_time": 1769529599999, "quote_volume": 18561032.801259, "trades": 43722, "taker_buy_base": 3087.5695, "taker_buy_quote": 9027235.091492 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 2934.78, "high": 2996.0, "low": 2931.81, "close": 2988.41, "volume": 15207.3587, "close_time": 1769533199999, "quote_volume": 45254933.504565, "trades": 74109, "taker_buy_base": 8466.1636, "taker_buy_quote": 25198455.591829 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 2988.19, "high": 2991.71, "low": 2915.53, "close": 2927.72, "volume": 10317.9084, "close_time": 1769536799999, "quote_volume": 30378670.007557, "trades": 62590, "taker_buy_base": 4927.9978, "taker_buy_quote": 14510420.70137 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 2927.58, "high": 2987.26, "low": 2923.58, "close": 2975.18, "volume": 7341.7181, "close_time": 1769540399999, "quote_volume": 21681012.21819, "trades": 35510, "taker_buy_base": 3485.7974, "taker_buy_quote": 10291387.68909 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 2975.18, "high": 2989.42, "low": 2962.72, "close": 2977.37, "volume": 4551.8108, "close_time": 1769543999999, "quote_volume": 13540332.634895, "trades": 22320, "taker_buy_base": 1989.4041, "taker_buy_quote": 5919326.156643 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 2977.36, "high": 3024.64, "low": 2975.81, "close": 3018.04, "volume": 11774.0168, "close_time": 1769547599999, "quote_volume": 35387677.924518, "trades": 42678, "taker_buy_base": 6128.8434, "taker_buy_quote": 18420796.354828 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 3018.04, "high": 3027.8, "low": 3002.9, "close": 3012.5, "volume": 5723.4256, "close_time": 1769551199999, "quote_volume": 17264559.769329, "trades": 23825, "taker_buy_base": 2594.2589, "taker_buy_quote": 7823785.726532 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 3012.5, "high": 3020.51, "low": 3001.66, "close": 3016.69, "volume": 2794.6838, "close_time": 1769554799999, "quote_volume": 8419954.321531, "trades": 14227, "taker_buy_base": 1559.1862, "taker_buy_quote": 4698324.980283 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 3016.69, "high": 3032.0, "low": 3008.11, "close": 3023.01, "volume": 4552.4831, "close_time": 1769558399999, "quote_volume": 13752549.561767, "trades": 23255, "taker_buy_base": 3216.2695, "taker_buy_quote": 9715071.806712 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 3023.01, "high": 3026.39, "low": 3012.44, "close": 3021.14, "volume": 1708.692, "close_time": 1769561999999, "quote_volume": 5158050.513037, "trades": 16257, "taker_buy_base": 884.8661, "taker_buy_quote": 2671336.17302 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 3021.15, "high": 3023.61, "low": 3004.26, "close": 3014.97, "volume": 2202.8327, "close_time": 1769565599999, "quote_volume": 6639491.950113, "trades": 21518, "taker_buy_base": 968.0375, "taker_buy_quote": 2917548.826278 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 3014.96, "high": 3015.18, "low": 3002.42, "close": 3007.4, "volume": 2117.8456, "close_time": 1769569199999, "quote_volume": 6371759.123859, "trades": 18953, "taker_buy_base": 816.7272, "taker_buy_quote": 2457038.229206 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 3007.33, "high": 3008.8, "low": 2993.22, "close": 3001.8, "volume": 2557.2932, "close_time": 1769572799999, "quote_volume": 7672682.628615, "trades": 12845, "taker_buy_base": 754.9015, "taker_buy_quote": 2265078.312982 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 3001.8, "high": 3003.39, "low": 2989.51, "close": 2996.39, "volume": 2108.8494, "close_time": 1769576399999, "quote_volume": 6317384.114444, "trades": 9709, "taker_buy_base": 798.2534, "taker_buy_quote": 2391326.507074 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 2996.4, "high": 3005.7, "low": 2993.61, "close": 3001.21, "volume": 2140.8048, "close_time": 1769579999999, "quote_volume": 6420708.23198, "trades": 13582, "taker_buy_base": 833.2395, "taker_buy_quote": 2498962.274 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 3001.03, "high": 3015.19, "low": 2999.98, "close": 3011.1, "volume": 3177.2435, "close_time": 1769583599999, "quote_volume": 9557692.012302, "trades": 17030, "taker_buy_base": 1190.3058, "taker_buy_quote": 3580288.366146 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 3011.11, "high": 3011.87, "low": 2998.63, "close": 3001.6, "volume": 2408.196, "close_time": 1769587199999, "quote_volume": 7235795.313743, "trades": 14902, "taker_buy_base": 798.207, "taker_buy_quote": 2397808.054943 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 3001.6, "high": 3003.31, "low": 2984.92, "close": 2987.45, "volume": 3917.9648, "close_time": 1769590799999, "quote_volume": 11725647.074522, "trades": 20946, "taker_buy_base": 1356.0097, "taker_buy_quote": 4058289.14657 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 2987.45, "high": 3014.2, "low": 2983.3, "close": 3014.19, "volume": 4087.7704, "close_time": 1769594399999, "quote_volume": 12262527.133396, "trades": 20398, "taker_buy_base": 2009.2088, "taker_buy_quote": 6030167.988698 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 3014.19, "high": 3036.46, "low": 3009.56, "close": 3022.5, "volume": 6203.7692, "close_time": 1769597999999, "quote_volume": 18736680.803448, "trades": 25510, "taker_buy_base": 3054.0331, "taker_buy_quote": 9223078.593292 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 3022.5, "high": 3042.35, "low": 3011.63, "close": 3036.8, "volume": 5116.6646, "close_time": 1769601599999, "quote_volume": 15488440.60599, "trades": 23455, "taker_buy_base": 2254.1868, "taker_buy_quote": 6824949.844346 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 3036.7, "high": 3037.51, "low": 3020.6, "close": 3027.84, "volume": 4893.2232, "close_time": 1769605199999, "quote_volume": 14817341.035792, "trades": 26918, "taker_buy_base": 2218.8642, "taker_buy_quote": 6719703.238203 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 3027.88, "high": 3042.2, "low": 3026.32, "close": 3031.3, "volume": 3520.0533, "close_time": 1769608799999, "quote_volume": 10679019.440679, "trades": 24328, "taker_buy_base": 1532.041, "taker_buy_quote": 4648094.086127 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 3031.35, "high": 3031.35, "low": 3004.01, "close": 3009.7, "volume": 6061.69, "close_time": 1769612399999, "quote_volume": 18290972.596195, "trades": 39606, "taker_buy_base": 2407.5148, "taker_buy_quote": 7266180.295981 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 3009.7, "high": 3017.99, "low": 2979.95, "close": 3004.59, "volume": 9264.5866, "close_time": 1769615999999, "quote_volume": 27785246.378812, "trades": 62382, "taker_buy_base": 4416.9387, "taker_buy_quote": 13247581.49315 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 3004.59, "high": 3015.1, "low": 2992.76, "close": 2996.51, "volume": 4115.0131, "close_time": 1769619599999, "quote_volume": 12352713.010554, "trades": 28752, "taker_buy_base": 2192.1843, "taker_buy_quote": 6580147.047239 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 2996.5, "high": 3028.58, "low": 2986.01, "close": 3011.85, "volume": 6134.6528, "close_time": 1769623199999, "quote_volume": 18441063.424437, "trades": 26409, "taker_buy_base": 3635.1493, "taker_buy_quote": 10925711.930234 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 3011.84, "high": 3021.48, "low": 2996.98, "close": 3012.03, "volume": 4747.3188, "close_time": 1769626799999, "quote_volume": 14282238.718107, "trades": 23447, "taker_buy_base": 2204.0907, "taker_buy_quote": 6630669.022133 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 3012.02, "high": 3021.5, "low": 2993.52, "close": 3013.17, "volume": 8413.124, "close_time": 1769630399999, "quote_volume": 25300596.644182, "trades": 35053, "taker_buy_base": 3839.0687, "taker_buy_quote": 11543455.473752 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 3013.32, "high": 3035.3, "low": 3005.21, "close": 3008.46, "volume": 4421.1223, "close_time": 1769633999999, "quote_volume": 13342730.737115, "trades": 23320, "taker_buy_base": 2296.3395, "taker_buy_quote": 6932413.140144 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 3008.75, "high": 3020.26, "low": 2993.25, "close": 3017.94, "volume": 3842.9596, "close_time": 1769637599999, "quote_volume": 11557829.717287, "trades": 18807, "taker_buy_base": 2061.2883, "taker_buy_quote": 6198912.377783 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 3017.94, "high": 3023.9, "low": 3005.21, "close": 3015.23, "volume": 1203.3804, "close_time": 1769641199999, "quote_volume": 3625441.545377, "trades": 9735, "taker_buy_base": 541.293, "taker_buy_quote": 1630766.872408 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 3015.24, "high": 3019.82, "low": 3004.63, "close": 3007.3, "volume": 1384.0785, "close_time": 1769644799999, "quote_volume": 4169727.227046, "trades": 17131, "taker_buy_base": 733.9866, "taker_buy_quote": 2211863.957497 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 3007.16, "high": 3009.97, "low": 2993.0, "close": 3005.97, "volume": 2095.2587, "close_time": 1769648399999, "quote_volume": 6289384.23465, "trades": 20912, "taker_buy_base": 1059.8094, "taker_buy_quote": 3181055.796575 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 3005.98, "high": 3008.24, "low": 2983.62, "close": 2989.42, "volume": 2813.8028, "close_time": 1769651999999, "quote_volume": 8421002.521238, "trades": 22836, "taker_buy_base": 1440.2146, "taker_buy_quote": 4309314.082249 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 2989.41, "high": 2995.79, "low": 2941.06, "close": 2956.03, "volume": 7596.7315, "close_time": 1769655599999, "quote_volume": 22536517.268384, "trades": 37206, "taker_buy_base": 3533.2468, "taker_buy_quote": 10478139.353218 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 2956.03, "high": 2968.97, "low": 2944.01, "close": 2949.06, "volume": 4299.304, "close_time": 1769659199999, "quote_volume": 12710929.585265, "trades": 26151, "taker_buy_base": 2058.5389, "taker_buy_quote": 6087297.790092 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 2949.07, "high": 2957.0, "low": 2934.01, "close": 2955.7, "volume": 2574.8994, "close_time": 1769662799999, "quote_volume": 7583958.957534, "trades": 17592, "taker_buy_base": 1251.4344, "taker_buy_quote": 3686798.182678 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 2955.7, "high": 2962.08, "low": 2944.73, "close": 2947.71, "volume": 1649.1552, "close_time": 1769666399999, "quote_volume": 4872352.31076, "trades": 13516, "taker_buy_base": 822.7244, "taker_buy_quote": 2431324.883392 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 2947.69, "high": 2956.01, "low": 2946.6, "close": 2952.41, "volume": 1432.3301, "close_time": 1769669999999, "quote_volume": 4227404.463499, "trades": 12946, "taker_buy_base": 614.2093, "taker_buy_quote": 1812809.032947 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 2952.42, "high": 2961.45, "low": 2951.94, "close": 2958.15, "volume": 2417.5073, "close_time": 1769673599999, "quote_volume": 7146194.260896, "trades": 13989, "taker_buy_base": 1454.3451, "taker_buy_quote": 4299077.08078 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 2958.15, "high": 2966.11, "low": 2940.04, "close": 2948.8, "volume": 6193.6144, "close_time": 1769677199999, "quote_volume": 18273829.118669, "trades": 22095, "taker_buy_base": 2933.6226, "taker_buy_quote": 8654234.61088 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 2948.94, "high": 2951.52, "low": 2938.87, "close": 2938.87, "volume": 1809.4457, "close_time": 1769680799999, "quote_volume": 5328155.459245, "trades": 10604, "taker_buy_base": 639.0447, "taker_buy_quote": 1881925.615951 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 2938.87, "high": 2945.65, "low": 2937.9, "close": 2941.0, "volume": 2134.7057, "close_time": 1769684399999, "quote_volume": 6280943.211739, "trades": 10736, "taker_buy_base": 1116.536, "taker_buy_quote": 3285087.971795 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 2941.0, "high": 2941.81, "low": 2920.11, "close": 2925.65, "volume": 5811.7812, "close_time": 1769687999999, "quote_volume": 17022201.084292, "trades": 25109, "taker_buy_base": 2577.1328, "taker_buy_quote": 7548817.222215 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 2925.65, "high": 2935.14, "low": 2922.11, "close": 2932.88, "volume": 2340.2772, "close_time": 1769691599999, "quote_volume": 6854811.172879, "trades": 14017, "taker_buy_base": 1026.5618, "taker_buy_quote": 3006731.655731 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 2932.87, "high": 2935.38, "low": 2928.0, "close": 2932.4, "volume": 1607.1068, "close_time": 1769695199999, "quote_volume": 4712585.838747, "trades": 9731, "taker_buy_base": 833.0193, "taker_buy_quote": 2442703.598609 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 2932.4, "high": 2933.28, "low": 2872.08, "close": 2872.79, "volume": 11113.4956, "close_time": 1769698799999, "quote_volume": 32285930.698167, "trades": 46379, "taker_buy_base": 4287.1253, "taker_buy_quote": 12455390.94374 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 2873.0, "high": 2873.94, "low": 2793.24, "close": 2820.71, "volume": 39860.6577, "close_time": 1769702399999, "quote_volume": 112558285.348673, "trades": 119273, "taker_buy_base": 18577.5251, "taker_buy_quote": 52480630.720424 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 2820.7, "high": 2833.24, "low": 2798.24, "close": 2831.81, "volume": 18376.5107, "close_time": 1769705999999, "quote_volume": 51685784.927985, "trades": 72538, "taker_buy_base": 8204.1814, "taker_buy_quote": 23087695.826823 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 2831.81, "high": 2857.07, "low": 2815.62, "close": 2821.25, "volume": 35552.8412, "close_time": 1769709599999, "quote_volume": 100983105.713948, "trades": 94824, "taker_buy_base": 11175.8358, "taker_buy_quote": 31727813.127198 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 2821.24, "high": 2831.25, "low": 2751.39, "close": 2760.34, "volume": 26789.3017, "close_time": 1769713199999, "quote_volume": 74748744.760582, "trades": 102153, "taker_buy_base": 12326.3904, "taker_buy_quote": 34420060.335239 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 2760.27, "high": 2807.44, "low": 2754.41, "close": 2793.41, "volume": 13253.5436, "close_time": 1769716799999, "quote_volume": 36867156.369702, "trades": 64988, "taker_buy_base": 7505.9592, "taker_buy_quote": 20893143.478943 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 2793.42, "high": 2808.07, "low": 2784.76, "close": 2801.44, "volume": 7127.0189, "close_time": 1769720399999, "quote_volume": 19912208.668923, "trades": 41577, "taker_buy_base": 3672.7011, "taker_buy_quote": 10262293.250852 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 2801.44, "high": 2821.82, "low": 2800.99, "close": 2815.88, "volume": 6031.0914, "close_time": 1769723999999, "quote_volume": 16958236.236804, "trades": 32605, "taker_buy_base": 2752.2111, "taker_buy_quote": 7739241.460417 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 2815.89, "high": 2821.5, "low": 2806.87, "close": 2816.31, "volume": 2305.4522, "close_time": 1769727599999, "quote_volume": 6484643.234759, "trades": 12671, "taker_buy_base": 1177.055, "taker_buy_quote": 3310781.508864 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 2816.2, "high": 2824.0, "low": 2808.98, "close": 2818.58, "volume": 2876.2645, "close_time": 1769731199999, "quote_volume": 8105375.27824, "trades": 17092, "taker_buy_base": 1322.4181, "taker_buy_quote": 3726374.085435 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2818.59, "high": 2824.93, "low": 2798.74, "close": 2801.19, "volume": 3303.2412, "close_time": 1769734799999, "quote_volume": 9277618.343985, "trades": 19652, "taker_buy_base": 1404.3156, "taker_buy_quote": 3946543.857961 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 2801.24, "high": 2809.69, "low": 2681.05, "close": 2743.71, "volume": 25261.3204, "close_time": 1769738399999, "quote_volume": 69175034.633174, "trades": 110462, "taker_buy_base": 11993.4737, "taker_buy_quote": 32811353.024366 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 2743.72, "high": 2747.62, "low": 2695.57, "close": 2732.84, "volume": 11987.0366, "close_time": 1769741999999, "quote_volume": 32648255.197768, "trades": 61386, "taker_buy_base": 5724.0929, "taker_buy_quote": 15590501.037012 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 2733.0, "high": 2744.4, "low": 2730.71, "close": 2737.57, "volume": 4110.4372, "close_time": 1769745599999, "quote_volume": 11251614.396722, "trades": 26825, "taker_buy_base": 2162.9551, "taker_buy_quote": 5921055.573154 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2737.51, "high": 2771.25, "low": 2734.75, "close": 2749.29, "volume": 6190.8945, "close_time": 1769749199999, "quote_volume": 17057208.565443, "trades": 37572, "taker_buy_base": 3243.3525, "taker_buy_quote": 8935613.598384 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 2749.3, "high": 2757.14, "low": 2743.37, "close": 2743.47, "volume": 3369.3422, "close_time": 1769752799999, "quote_volume": 9264165.068248, "trades": 19931, "taker_buy_base": 1448.6389, "taker_buy_quote": 3983254.025762 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 2743.45, "high": 2744.89, "low": 2693.03, "close": 2714.81, "volume": 11985.7193, "close_time": 1769756399999, "quote_volume": 32567094.899367, "trades": 51479, "taker_buy_base": 5970.3303, "taker_buy_quote": 16216836.446458 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 2714.8, "high": 2747.31, "low": 2714.42, "close": 2736.2, "volume": 13693.0165, "close_time": 1769759999999, "quote_volume": 37420211.495251, "trades": 51981, "taker_buy_base": 7374.2187, "taker_buy_quote": 20151305.341072 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 2736.2, "high": 2744.34, "low": 2718.61, "close": 2733.39, "volume": 8560.7448, "close_time": 1769763599999, "quote_volume": 23395107.605336, "trades": 41378, "taker_buy_base": 4515.3462, "taker_buy_quote": 12340020.332834 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 2733.4, "high": 2740.34, "low": 2706.3, "close": 2718.41, "volume": 9728.6551, "close_time": 1769767199999, "quote_volume": 26474776.84508, "trades": 31188, "taker_buy_base": 5371.1486, "taker_buy_quote": 14614628.963048 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 2718.41, "high": 2733.4, "low": 2707.78, "close": 2732.41, "volume": 5037.8011, "close_time": 1769770799999, "quote_volume": 13705202.998887, "trades": 29584, "taker_buy_base": 2657.4325, "taker_buy_quote": 7231887.03595 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 2732.4, "high": 2765.11, "low": 2730.75, "close": 2756.14, "volume": 6288.1537, "close_time": 1769774399999, "quote_volume": 17262777.382256, "trades": 30300, "taker_buy_base": 3583.3218, "taker_buy_quote": 9839550.516164 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 2756.13, "high": 2762.69, "low": 2733.84, "close": 2736.59, "volume": 5969.7192, "close_time": 1769777999999, "quote_volume": 16391845.457591, "trades": 31736, "taker_buy_base": 2865.3832, "taker_buy_quote": 7869030.068676 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 2736.59, "high": 2747.65, "low": 2715.44, "close": 2726.5, "volume": 8346.4725, "close_time": 1769781599999, "quote_volume": 22773754.565501, "trades": 36390, "taker_buy_base": 4200.0584, "taker_buy_quote": 11460236.498977 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 2726.36, "high": 2761.58, "low": 2721.05, "close": 2734.19, "volume": 12095.9635, "close_time": 1769785199999, "quote_volume": 33131696.714079, "trades": 55645, "taker_buy_base": 6229.6907, "taker_buy_quote": 17065256.979706 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 2734.2, "high": 2749.73, "low": 2690.73, "close": 2725.92, "volume": 20919.3258, "close_time": 1769788799999, "quote_volume": 57017377.008393, "trades": 68490, "taker_buy_base": 10390.9903, "taker_buy_quote": 28325179.626538 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 2725.87, "high": 2741.02, "low": 2702.94, "close": 2723.34, "volume": 10983.697, "close_time": 1769792399999, "quote_volume": 29924839.504686, "trades": 50290, "taker_buy_base": 6230.3145, "taker_buy_quote": 16973123.182399 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 2723.19, "high": 2737.52, "low": 2702.94, "close": 2709.13, "volume": 9364.139, "close_time": 1769795999999, "quote_volume": 25450294.811709, "trades": 38333, "taker_buy_base": 5245.5419, "taker_buy_quote": 14255085.839114 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 2708.97, "high": 2746.55, "low": 2633.14, "close": 2736.67, "volume": 24496.1937, "close_time": 1769799599999, "quote_volume": 65783286.666613, "trades": 95523, "taker_buy_base": 12120.5293, "taker_buy_quote": 32574360.934406 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 2736.89, "high": 2758.77, "low": 2731.12, "close": 2739.33, "volume": 11516.2275, "close_time": 1769803199999, "quote_volume": 31604244.387478, "trades": 49897, "taker_buy_base": 5800.2068, "taker_buy_quote": 15919734.430242 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 2739.33, "high": 2739.8, "low": 2661.6, "close": 2677.28, "volume": 19530.9569, "close_time": 1769806799999, "quote_volume": 52564710.613734, "trades": 68142, "taker_buy_base": 9597.0357, "taker_buy_quote": 25833482.203719 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 2677.28, "high": 2711.76, "low": 2673.83, "close": 2701.28, "volume": 10194.5947, "close_time": 1769810399999, "quote_volume": 27480411.00479, "trades": 37265, "taker_buy_base": 5529.2001, "taker_buy_quote": 14904648.345673 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 2701.28, "high": 2706.68, "low": 2689.38, "close": 2706.67, "volume": 3976.9034, "close_time": 1769813999999, "quote_volume": 10729183.278284, "trades": 17219, "taker_buy_base": 2037.525, "taker_buy_quote": 5495895.401719 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 2706.67, "high": 2708.81, "low": 2691.31, "close": 2703.98, "volume": 4785.4802, "close_time": 1769817599999, "quote_volume": 12925070.317129, "trades": 14427, "taker_buy_base": 1309.8112, "taker_buy_quote": 3535731.216331 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2703.98, "high": 2711.57, "low": 2699.66, "close": 2703.14, "volume": 3533.4311, "close_time": 1769821199999, "quote_volume": 9558585.333656, "trades": 19217, "taker_buy_base": 1797.6724, "taker_buy_quote": 4862954.871712 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 2703.14, "high": 2711.3, "low": 2695.61, "close": 2696.89, "volume": 6749.4173, "close_time": 1769824799999, "quote_volume": 18254968.781865, "trades": 21627, "taker_buy_base": 1839.4254, "taker_buy_quote": 4972108.909274 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 2696.9, "high": 2705.43, "low": 2681.32, "close": 2698.66, "volume": 3612.9805, "close_time": 1769828399999, "quote_volume": 9734773.264397, "trades": 24425, "taker_buy_base": 1997.2041, "taker_buy_quote": 5381534.157274 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 2698.58, "high": 2703.3, "low": 2691.28, "close": 2692.54, "volume": 1867.4779, "close_time": 1769831999999, "quote_volume": 5036688.752305, "trades": 14906, "taker_buy_base": 922.7147, "taker_buy_quote": 2488686.197621 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 2692.53, "high": 2701.75, "low": 2689.8, "close": 2692.08, "volume": 1640.3901, "close_time": 1769835599999, "quote_volume": 4422740.791809, "trades": 13930, "taker_buy_base": 886.3925, "taker_buy_quote": 2389945.079032 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 2692.08, "high": 2700.0, "low": 2687.24, "close": 2694.5, "volume": 1882.6977, "close_time": 1769839199999, "quote_volume": 5072420.358624, "trades": 14035, "taker_buy_base": 1000.6522, "taker_buy_quote": 2695895.852261 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 2694.5, "high": 2697.47, "low": 2680.22, "close": 2689.09, "volume": 2960.7284, "close_time": 1769842799999, "quote_volume": 7961332.827133, "trades": 18106, "taker_buy_base": 1319.8902, "taker_buy_quote": 3549474.589375 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 2689.09, "high": 2690.19, "low": 2664.75, "close": 2676.66, "volume": 7030.7698, "close_time": 1769846399999, "quote_volume": 18853217.941602, "trades": 14830, "taker_buy_base": 2153.8886, "taker_buy_quote": 5769794.614379 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 2676.67, "high": 2680.21, "low": 2606.23, "close": 2640.44, "volume": 18074.1054, "close_time": 1769849999999, "quote_volume": 47696549.861109, "trades": 78181, "taker_buy_base": 8289.5787, "taker_buy_quote": 21858883.634625 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 2640.49, "high": 2656.39, "low": 2630.25, "close": 2644.74, "volume": 6702.4821, "close_time": 1769853599999, "quote_volume": 17717183.802283, "trades": 35513, "taker_buy_base": 2802.284, "taker_buy_quote": 7408556.925087 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 2644.77, "high": 2652.2, "low": 2632.9, "close": 2647.96, "volume": 3628.1169, "close_time": 1769857199999, "quote_volume": 9589640.072846, "trades": 21762, "taker_buy_base": 1650.1726, "taker_buy_quote": 4362283.711714 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 2647.96, "high": 2647.96, "low": 2631.0, "close": 2637.15, "volume": 3448.7961, "close_time": 1769860799999, "quote_volume": 9103705.876583, "trades": 19148, "taker_buy_base": 1196.2976, "taker_buy_quote": 3157838.534388 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 2637.0, "high": 2640.95, "low": 2624.31, "close": 2630.1, "volume": 6226.4925, "close_time": 1769864399999, "quote_volume": 16398004.911677, "trades": 29819, "taker_buy_base": 2735.3358, "taker_buy_quote": 7204133.247034 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 2630.1, "high": 2633.7, "low": 2614.56, "close": 2625.71, "volume": 6302.5055, "close_time": 1769867999999, "quote_volume": 16538555.900024, "trades": 31987, "taker_buy_base": 2879.1477, "taker_buy_quote": 7555525.39707 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 2625.7, "high": 2633.1, "low": 2506.86, "close": 2535.55, "volume": 48956.5377, "close_time": 1769871599999, "quote_volume": 124811265.338761, "trades": 164966, "taker_buy_base": 23021.4814, "taker_buy_quote": 58666737.200366 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 2535.55, "high": 2551.92, "low": 2523.3, "close": 2531.25, "volume": 16906.7252, "close_time": 1769875199999, "quote_volume": 42914130.321463, "trades": 56090, "taker_buy_base": 9965.2985, "taker_buy_quote": 25294167.971081 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 2531.25, "high": 2548.25, "low": 2465.1, "close": 2479.41, "volume": 43766.1676, "close_time": 1769878799999, "quote_volume": 110022230.317931, "trades": 129903, "taker_buy_base": 18879.3534, "taker_buy_quote": 47444199.188175 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 2479.4, "high": 2492.18, "low": 2363.4, "close": 2400.19, "volume": 58158.6578, "close_time": 1769882399999, "quote_volume": 140835229.448446, "trades": 196522, "taker_buy_base": 28272.2754, "taker_buy_quote": 68455460.820995 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 2400.16, "high": 2414.46, "low": 2250.0, "close": 2378.23, "volume": 58507.5324, "close_time": 1769885999999, "quote_volume": 137807020.31941, "trades": 193285, "taker_buy_base": 24304.3565, "taker_buy_quote": 57312107.878518 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 2378.36, "high": 2432.95, "low": 2369.93, "close": 2380.3, "volume": 28211.4461, "close_time": 1769889599999, "quote_volume": 67608116.672777, "trades": 120744, "taker_buy_base": 14178.1253, "taker_buy_quote": 33980902.045839 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 2380.37, "high": 2404.75, "low": 2352.59, "close": 2380.08, "volume": 13388.9818, "close_time": 1769893199999, "quote_volume": 31771096.367069, "trades": 61651, "taker_buy_base": 6594.6359, "taker_buy_quote": 15654164.026714 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 2380.07, "high": 2421.7, "low": 2370.64, "close": 2417.49, "volume": 12451.5203, "close_time": 1769896799999, "quote_volume": 29880706.185377, "trades": 56196, "taker_buy_base": 6765.1801, "taker_buy_quote": 16238339.96946 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 2417.49, "high": 2422.74, "low": 2404.0, "close": 2417.38, "volume": 5734.9281, "close_time": 1769900399999, "quote_volume": 13840857.179185, "trades": 32370, "taker_buy_base": 2966.792, "taker_buy_quote": 7159978.581876 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 2417.17, "high": 2471.57, "low": 2414.56, "close": 2450.03, "volume": 13226.5398, "close_time": 1769903999999, "quote_volume": 32347484.470506, "trades": 62997, "taker_buy_base": 6295.163, "taker_buy_quote": 15397414.911489 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 2450.21, "high": 2474.28, "low": 2444.14, "close": 2450.51, "volume": 8642.6509, "close_time": 1769907599999, "quote_volume": 21246664.267167, "trades": 48504, "taker_buy_base": 4012.5745, "taker_buy_quote": 9864934.048233 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 2450.52, "high": 2454.04, "low": 2428.0, "close": 2442.9, "volume": 5593.7906, "close_time": 1769911199999, "quote_volume": 13642049.663253, "trades": 32749, "taker_buy_base": 2391.1536, "taker_buy_quote": 5832150.73844 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 2442.93, "high": 2459.85, "low": 2438.25, "close": 2450.76, "volume": 3393.7277, "close_time": 1769914799999, "quote_volume": 8313950.535405, "trades": 23718, "taker_buy_base": 1844.335, "taker_buy_quote": 4517836.911437 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 2450.77, "high": 2454.89, "low": 2436.32, "close": 2443.78, "volume": 2739.5313, "close_time": 1769918399999, "quote_volume": 6693706.848975, "trades": 20249, "taker_buy_base": 1330.3084, "taker_buy_quote": 3250548.318321 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 2443.7, "high": 2452.79, "low": 2439.49, "close": 2446.2, "volume": 2788.96, "close_time": 1769921999999, "quote_volume": 6827178.303364, "trades": 18971, "taker_buy_base": 1406.7782, "taker_buy_quote": 3443502.459007 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 2446.34, "high": 2447.52, "low": 2422.5, "close": 2428.75, "volume": 5492.1817, "close_time": 1769925599999, "quote_volume": 13371236.184931, "trades": 24383, "taker_buy_base": 2434.2777, "taker_buy_quote": 5925940.461311 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 2428.76, "high": 2438.28, "low": 2406.42, "close": 2416.82, "volume": 5409.4656, "close_time": 1769929199999, "quote_volume": 13097866.117925, "trades": 26356, "taker_buy_base": 2400.0664, "taker_buy_quote": 5811993.406233 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 2416.76, "high": 2436.69, "low": 2391.72, "close": 2409.38, "volume": 8827.5958, "close_time": 1769932799999, "quote_volume": 21285664.157177, "trades": 40101, "taker_buy_base": 3995.4507, "taker_buy_quote": 9637275.613437 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 2409.38, "high": 2426.48, "low": 2394.71, "close": 2411.1, "volume": 8006.057, "close_time": 1769936399999, "quote_volume": 19300982.752729, "trades": 39207, "taker_buy_base": 3649.1375, "taker_buy_quote": 8796919.693821 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 2411.11, "high": 2436.32, "low": 2404.79, "close": 2430.7, "volume": 4014.0976, "close_time": 1769939999999, "quote_volume": 9711037.832396, "trades": 28987, "taker_buy_base": 1970.0712, "taker_buy_quote": 4767205.435508 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 2430.7, "high": 2437.79, "low": 2373.83, "close": 2379.44, "volume": 9925.6432, "close_time": 1769943599999, "quote_volume": 23839232.456999, "trades": 49117, "taker_buy_base": 3957.8384, "taker_buy_quote": 9506363.900628 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 2379.45, "high": 2422.69, "low": 2379.45, "close": 2410.77, "volume": 7561.0242, "close_time": 1769947199999, "quote_volume": 18158566.644084, "trades": 38872, "taker_buy_base": 3772.9417, "taker_buy_quote": 9061952.259414 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 2410.78, "high": 2411.52, "low": 2382.74, "close": 2394.7, "volume": 7255.3271, "close_time": 1769950799999, "quote_volume": 17386771.545955, "trades": 29512, "taker_buy_base": 2333.5724, "taker_buy_quote": 5592820.681304 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 2394.7, "high": 2409.28, "low": 2368.22, "close": 2380.11, "volume": 6093.5524, "close_time": 1769954399999, "quote_volume": 14564635.886563, "trades": 27030, "taker_buy_base": 3039.5767, "taker_buy_quote": 7267463.493775 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 2380.1, "high": 2388.03, "low": 2325.85, "close": 2371.66, "volume": 20727.4628, "close_time": 1769957999999, "quote_volume": 48870012.00503, "trades": 85987, "taker_buy_base": 9237.4013, "taker_buy_quote": 21783965.17993 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 2371.58, "high": 2371.81, "low": 2285.12, "close": 2314.45, "volume": 32007.7305, "close_time": 1769961599999, "quote_volume": 74137720.119709, "trades": 88859, "taker_buy_base": 14314.9523, "taker_buy_quote": 33155134.372672 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 2314.45, "high": 2331.96, "low": 2282.86, "close": 2302.76, "volume": 18723.3061, "close_time": 1769965199999, "quote_volume": 43220344.780129, "trades": 65420, "taker_buy_base": 8430.0118, "taker_buy_quote": 19461901.07664 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 2302.96, "high": 2320.53, "low": 2295.6, "close": 2312.87, "volume": 15714.7761, "close_time": 1769968799999, "quote_volume": 36244520.032084, "trades": 56770, "taker_buy_base": 7199.2058, "taker_buy_quote": 16606059.091655 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 2313.11, "high": 2376.75, "low": 2312.2, "close": 2349.5, "volume": 21246.618, "close_time": 1769972399999, "quote_volume": 49916384.374958, "trades": 74769, "taker_buy_base": 10692.3767, "taker_buy_quote": 25130283.019065 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 2349.49, "high": 2355.25, "low": 2305.09, "close": 2318.91, "volume": 11866.2879, "close_time": 1769975999999, "quote_volume": 27653710.660177, "trades": 44393, "taker_buy_base": 5045.4925, "taker_buy_quote": 11757662.735238 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 2318.91, "high": 2347.7, "low": 2297.02, "close": 2314.59, "volume": 13190.1935, "close_time": 1769979599999, "quote_volume": 30616878.021065, "trades": 43102, "taker_buy_base": 6080.6963, "taker_buy_quote": 14113030.556579 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 2314.58, "high": 2318.1, "low": 2276.83, "close": 2288.7, "volume": 16607.0299, "close_time": 1769983199999, "quote_volume": 38160526.412147, "trades": 52537, "taker_buy_base": 8637.5291, "taker_buy_quote": 19840592.855436 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 2288.71, "high": 2333.32, "low": 2285.28, "close": 2317.26, "volume": 12238.9688, "close_time": 1769986799999, "quote_volume": 28287228.229918, "trades": 44391, "taker_buy_base": 5731.3446, "taker_buy_quote": 13242175.858513 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 2317.25, "high": 2319.62, "low": 2220.1, "close": 2268.89, "volume": 44008.7413, "close_time": 1769990399999, "quote_volume": 99405073.922359, "trades": 134453, "taker_buy_base": 20250.1328, "taker_buy_quote": 45736743.19579 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2268.9, "high": 2322.7, "low": 2241.37, "close": 2291.62, "volume": 22178.7414, "close_time": 1769993999999, "quote_volume": 50883159.867137, "trades": 99014, "taker_buy_base": 10516.6392, "taker_buy_quote": 24136585.460222 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 2291.72, "high": 2317.19, "low": 2248.7, "close": 2289.94, "volume": 19024.8161, "close_time": 1769997599999, "quote_volume": 43537181.065849, "trades": 45799, "taker_buy_base": 9184.857, "taker_buy_quote": 21023970.462394 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 2289.73, "high": 2299.25, "low": 2258.07, "close": 2260.89, "volume": 13474.1793, "close_time": 1770001199999, "quote_volume": 30719327.806681, "trades": 29775, "taker_buy_base": 6820.2385, "taker_buy_quote": 15549786.061954 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 2260.89, "high": 2266.32, "low": 2163.24, "close": 2237.44, "volume": 44111.965, "close_time": 1770004799999, "quote_volume": 97279202.548436, "trades": 82687, "taker_buy_base": 20920.3087, "taker_buy_quote": 46132281.586243 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 2237.3, "high": 2266.59, "low": 2205.78, "close": 2238.87, "volume": 14469.6034, "close_time": 1770008399999, "quote_volume": 32367715.206465, "trades": 33434, "taker_buy_base": 7525.5156, "taker_buy_quote": 16835934.209528 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 2238.76, "high": 2241.24, "low": 2182.91, "close": 2196.56, "volume": 19491.6893, "close_time": 1770011999999, "quote_volume": 42930590.914186, "trades": 41893, "taker_buy_base": 8776.6381, "taker_buy_quote": 19332294.880552 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 2196.28, "high": 2238.72, "low": 2155.87, "close": 2225.3, "volume": 30767.3481, "close_time": 1770015599999, "quote_volume": 67609490.309975, "trades": 78453, "taker_buy_base": 14937.8138, "taker_buy_quote": 32838131.460657 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 2225.43, "high": 2251.67, "low": 2215.24, "close": 2226.76, "volume": 14805.1156, "close_time": 1770019199999, "quote_volume": 33039121.653945, "trades": 38335, "taker_buy_base": 7184.8764, "taker_buy_quote": 16034326.826545 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 2226.9, "high": 2257.1, "low": 2226.9, "close": 2247.64, "volume": 11216.9678, "close_time": 1770022799999, "quote_volume": 25168647.36404, "trades": 30035, "taker_buy_base": 6087.3841, "taker_buy_quote": 13659909.896657 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 2247.63, "high": 2316.79, "low": 2236.12, "close": 2289.88, "volume": 18137.0178, "close_time": 1770026399999, "quote_volume": 41373263.961405, "trades": 55605, "taker_buy_base": 9030.2423, "taker_buy_quote": 20603618.736811 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 2289.88, "high": 2298.09, "low": 2272.17, "close": 2276.27, "volume": 10890.7438, "close_time": 1770029999999, "quote_volume": 24864917.571737, "trades": 47466, "taker_buy_base": 5228.4785, "taker_buy_quote": 11940409.248158 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 2276.27, "high": 2296.73, "low": 2271.9, "close": 2280.8, "volume": 12729.1813, "close_time": 1770033599999, "quote_volume": 29061944.581165, "trades": 51288, "taker_buy_base": 5913.0095, "taker_buy_quote": 13500490.544595 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 2280.8, "high": 2316.88, "low": 2280.44, "close": 2310.04, "volume": 11401.2145, "close_time": 1770037199999, "quote_volume": 26257762.23683, "trades": 49359, "taker_buy_base": 6134.595, "taker_buy_quote": 14128817.319192 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 2310.04, "high": 2334.62, "low": 2300.94, "close": 2326.49, "volume": 11355.4839, "close_time": 1770040799999, "quote_volume": 26308358.224775, "trades": 41374, "taker_buy_base": 5824.8402, "taker_buy_quote": 13496820.447576 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 2326.49, "high": 2366.86, "low": 2297.52, "close": 2327.83, "volume": 32817.4272, "close_time": 1770044399999, "quote_volume": 76617479.359977, "trades": 82675, "taker_buy_base": 15873.6178, "taker_buy_quote": 37074529.893449 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 2327.53, "high": 2395.7, "low": 2318.69, "close": 2371.86, "volume": 29818.7149, "close_time": 1770047999999, "quote_volume": 70383431.717133, "trades": 80739, "taker_buy_base": 14828.1683, "taker_buy_quote": 35008771.70719 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 2371.73, "high": 2386.42, "low": 2348.49, "close": 2357.73, "volume": 15331.5091, "close_time": 1770051599999, "quote_volume": 36356313.02223, "trades": 55487, "taker_buy_base": 7346.7753, "taker_buy_quote": 17423121.137813 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 2357.88, "high": 2380.98, "low": 2345.0, "close": 2355.77, "volume": 10630.302, "close_time": 1770055199999, "quote_volume": 25125490.617875, "trades": 44316, "taker_buy_base": 5241.7736, "taker_buy_quote": 12394654.083157 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 2355.77, "high": 2358.94, "low": 2332.79, "close": 2343.72, "volume": 8829.3289, "close_time": 1770058799999, "quote_volume": 20712158.740651, "trades": 39146, "taker_buy_base": 4278.6875, "taker_buy_quote": 10037436.208033 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 2343.71, "high": 2349.89, "low": 2326.26, "close": 2330.0, "volume": 8545.3287, "close_time": 1770062399999, "quote_volume": 19988640.354963, "trades": 35041, "taker_buy_base": 4298.7016, "taker_buy_quote": 10054431.225469 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 2329.94, "high": 2339.58, "low": 2310.71, "close": 2320.78, "volume": 10235.7344, "close_time": 1770065999999, "quote_volume": 23777888.086099, "trades": 46812, "taker_buy_base": 5044.5614, "taker_buy_quote": 11720269.592339 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 2320.78, "high": 2344.0, "low": 2318.0, "close": 2341.0, "volume": 5434.4059, "close_time": 1770069599999, "quote_volume": 12691053.748938, "trades": 28310, "taker_buy_base": 2817.2524, "taker_buy_quote": 6578687.451421 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 2341.0, "high": 2353.49, "low": 2334.37, "close": 2349.8, "volume": 4014.5808, "close_time": 1770073199999, "quote_volume": 9417203.192446, "trades": 21243, "taker_buy_base": 2031.757, "taker_buy_quote": 4765633.13361 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 2349.8, "high": 2354.04, "low": 2338.35, "close": 2345.46, "volume": 4124.9738, "close_time": 1770076799999, "quote_volume": 9682163.864555, "trades": 23210, "taker_buy_base": 1712.1219, "taker_buy_quote": 4018855.897858 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 2345.59, "high": 2354.22, "low": 2323.74, "close": 2352.64, "volume": 6102.0659, "close_time": 1770080399999, "quote_volume": 14276612.904654, "trades": 32579, "taker_buy_base": 2909.3822, "taker_buy_quote": 6807456.890461 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 2352.64, "high": 2358.45, "low": 2336.49, "close": 2353.19, "volume": 5133.5797, "close_time": 1770083999999, "quote_volume": 12052884.868625, "trades": 33455, "taker_buy_base": 2603.885, "taker_buy_quote": 6113000.031662 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 2353.26, "high": 2353.5, "low": 2295.21, "close": 2297.16, "volume": 8653.5099, "close_time": 1770087599999, "quote_volume": 20065643.458991, "trades": 44914, "taker_buy_base": 3819.6347, "taker_buy_quote": 8860483.125947 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 2297.19, "high": 2343.74, "low": 2282.0, "close": 2342.55, "volume": 12401.3605, "close_time": 1770091199999, "quote_volume": 28687435.346566, "trades": 53437, "taker_buy_base": 6591.4445, "taker_buy_quote": 15253056.75697 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 2342.44, "high": 2353.5, "low": 2331.77, "close": 2344.0, "volume": 8310.2504, "close_time": 1770094799999, "quote_volume": 19463849.255277, "trades": 35509, "taker_buy_base": 3862.4987, "taker_buy_quote": 9047355.485729 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 2344.0, "high": 2344.43, "low": 2313.46, "close": 2314.9, "volume": 6703.4482, "close_time": 1770098399999, "quote_volume": 15599715.01698, "trades": 32380, "taker_buy_base": 2854.3846, "taker_buy_quote": 6642431.506555 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 2315.11, "high": 2327.23, "low": 2297.3, "close": 2319.11, "volume": 6669.5359, "close_time": 1770101999999, "quote_volume": 15421029.745896, "trades": 33700, "taker_buy_base": 3356.6534, "taker_buy_quote": 7762741.406364 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 2319.1, "high": 2332.17, "low": 2311.35, "close": 2321.64, "volume": 7678.1669, "close_time": 1770105599999, "quote_volume": 17841153.039604, "trades": 32943, "taker_buy_base": 3955.0278, "taker_buy_quote": 9189944.427484 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 2321.73, "high": 2331.46, "low": 2308.08, "close": 2314.9, "volume": 7666.8403, "close_time": 1770109199999, "quote_volume": 17793960.311039, "trades": 35086, "taker_buy_base": 3670.4284, "taker_buy_quote": 8517105.225963 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 2315.08, "high": 2317.97, "low": 2260.0, "close": 2290.9, "volume": 17201.4429, "close_time": 1770112799999, "quote_volume": 39338207.43504, "trades": 69986, "taker_buy_base": 7791.3977, "taker_buy_quote": 17810842.783218 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 2290.9, "high": 2298.49, "low": 2275.24, "close": 2280.46, "volume": 6376.7125, "close_time": 1770116399999, "quote_volume": 14579096.265383, "trades": 30664, "taker_buy_base": 2569.2783, "taker_buy_quote": 5874032.359021 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 2280.49, "high": 2287.01, "low": 2269.09, "close": 2274.84, "volume": 8916.4781, "close_time": 1770119999999, "quote_volume": 20300290.222843, "trades": 32842, "taker_buy_base": 4890.0768, "taker_buy_quote": 11131011.557201 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 2274.89, "high": 2304.15, "low": 2270.35, "close": 2299.66, "volume": 6601.1663, "close_time": 1770123599999, "quote_volume": 15120419.014252, "trades": 35006, "taker_buy_base": 3857.3678, "taker_buy_quote": 8835641.448378 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 2299.66, "high": 2315.81, "low": 2294.47, "close": 2310.55, "volume": 5995.4026, "close_time": 1770127199999, "quote_volume": 13819530.818436, "trades": 30006, "taker_buy_base": 3279.4527, "taker_buy_quote": 7558961.372394 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 2310.75, "high": 2315.64, "low": 2253.38, "close": 2255.42, "volume": 21754.8437, "close_time": 1770130799999, "quote_volume": 49717561.156615, "trades": 75610, "taker_buy_base": 10331.3975, "taker_buy_quote": 23612149.362586 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 2255.42, "high": 2312.59, "low": 2250.34, "close": 2302.0, "volume": 30975.2276, "close_time": 1770134399999, "quote_volume": 70773885.245152, "trades": 96427, "taker_buy_base": 16108.92, "taker_buy_quote": 36816959.532348 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 2301.99, "high": 2302.25, "low": 2234.02, "close": 2239.57, "volume": 33158.3615, "close_time": 1770137999999, "quote_volume": 74800994.114961, "trades": 100345, "taker_buy_base": 12484.895, "taker_buy_quote": 28162521.820258 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 2239.46, "high": 2243.51, "low": 2192.13, "close": 2193.67, "volume": 28943.0044, "close_time": 1770141599999, "quote_volume": 64179612.637788, "trades": 111045, "taker_buy_base": 12124.2106, "taker_buy_quote": 26906742.767839 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 2193.66, "high": 2205.38, "low": 2106.64, "close": 2118.94, "volume": 51321.802, "close_time": 1770145199999, "quote_volume": 110310314.747477, "trades": 179615, "taker_buy_base": 23428.4712, "taker_buy_quote": 50302337.147604 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 2118.94, "high": 2216.7, "low": 2110.01, "close": 2203.53, "volume": 38353.7764, "close_time": 1770148799999, "quote_volume": 83389984.703349, "trades": 154573, "taker_buy_base": 19714.07, "taker_buy_quote": 42852885.476406 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 2203.34, "high": 2343.13, "low": 2185.92, "close": 2297.77, "volume": 44116.9536, "close_time": 1770152399999, "quote_volume": 100155205.710333, "trades": 129322, "taker_buy_base": 21916.0469, "taker_buy_quote": 49709730.95653 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 2297.42, "high": 2334.94, "low": 2277.04, "close": 2281.74, "volume": 17895.8418, "close_time": 1770155999999, "quote_volume": 41281219.36961, "trades": 61569, "taker_buy_base": 9104.2675, "taker_buy_quote": 21011852.415395 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 2281.84, "high": 2284.04, "low": 2226.99, "close": 2234.24, "volume": 13528.5204, "close_time": 1770159599999, "quote_volume": 30523710.316708, "trades": 44378, "taker_buy_base": 5653.1983, "taker_buy_quote": 12753505.49408 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 2234.24, "high": 2246.23, "low": 2210.28, "close": 2231.19, "volume": 17948.2069, "close_time": 1770163199999, "quote_volume": 39982842.892976, "trades": 56747, "taker_buy_base": 7373.8145, "taker_buy_quote": 16433243.783532 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2231.2, "high": 2254.32, "low": 2221.07, "close": 2238.7, "volume": 8227.9765, "close_time": 1770166799999, "quote_volume": 18421711.638201, "trades": 33258, "taker_buy_base": 3994.956, "taker_buy_quote": 8947559.417967 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 2238.71, "high": 2279.4, "low": 2238.71, "close": 2266.16, "volume": 9995.4595, "close_time": 1770170399999, "quote_volume": 22649697.930463, "trades": 41610, "taker_buy_base": 5052.3328, "taker_buy_quote": 11448359.361736 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 2266.2, "high": 2274.29, "low": 2240.01, "close": 2249.37, "volume": 7348.837, "close_time": 1770173999999, "quote_volume": 16600130.223762, "trades": 37199, "taker_buy_base": 3544.0005, "taker_buy_quote": 8007813.584751 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 2249.44, "high": 2293.41, "low": 2246.62, "close": 2281.2, "volume": 10295.8144, "close_time": 1770177599999, "quote_volume": 23404767.324441, "trades": 45513, "taker_buy_base": 5934.9447, "taker_buy_quote": 13488825.928081 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 2281.21, "high": 2287.96, "low": 2268.43, "close": 2271.62, "volume": 4773.4049, "close_time": 1770181199999, "quote_volume": 10869489.393752, "trades": 21744, "taker_buy_base": 1780.9666, "taker_buy_quote": 4055913.526987 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 2271.76, "high": 2278.33, "low": 2253.97, "close": 2263.18, "volume": 4612.0994, "close_time": 1770184799999, "quote_volume": 10456904.692811, "trades": 20424, "taker_buy_base": 2068.033, "taker_buy_quote": 4689266.957963 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 2263.01, "high": 2282.11, "low": 2255.97, "close": 2275.16, "volume": 5687.0978, "close_time": 1770188399999, "quote_volume": 12912358.835068, "trades": 24755, "taker_buy_base": 2727.6352, "taker_buy_quote": 6193694.993572 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 2275.15, "high": 2292.44, "low": 2261.31, "close": 2281.74, "volume": 8175.4103, "close_time": 1770191999999, "quote_volume": 18624688.043181, "trades": 33478, "taker_buy_base": 4047.9406, "taker_buy_quote": 9223185.60823 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 2281.75, "high": 2283.98, "low": 2264.45, "close": 2277.63, "volume": 5500.4484, "close_time": 1770195599999, "quote_volume": 12512121.113278, "trades": 28052, "taker_buy_base": 2818.2737, "taker_buy_quote": 6411143.774365 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 2277.49, "high": 2277.56, "low": 2249.07, "close": 2257.93, "volume": 7604.4974, "close_time": 1770199199999, "quote_volume": 17206132.852582, "trades": 29049, "taker_buy_base": 3474.3361, "taker_buy_quote": 7857592.39643 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 2258.29, "high": 2262.08, "low": 2248.01, "close": 2258.19, "volume": 3517.2827, "close_time": 1770202799999, "quote_volume": 7932560.971526, "trades": 17338, "taker_buy_base": 1757.3295, "taker_buy_quote": 3963354.869658 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 2258.0, "high": 2265.92, "low": 2222.03, "close": 2252.38, "volume": 16756.4357, "close_time": 1770206399999, "quote_volume": 37544832.63488, "trades": 49909, "taker_buy_base": 6340.1907, "taker_buy_quote": 14223025.878819 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 2252.44, "high": 2260.99, "low": 2228.81, "close": 2241.43, "volume": 15891.2707, "close_time": 1770209999999, "quote_volume": 35690669.872821, "trades": 52572, "taker_buy_base": 6246.1536, "taker_buy_quote": 14040473.555536 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 2241.4, "high": 2243.45, "low": 2194.55, "close": 2195.9, "volume": 16492.245, "close_time": 1770213599999, "quote_volume": 36571805.033972, "trades": 44414, "taker_buy_base": 6007.7355, "taker_buy_quote": 13319967.027551 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 2195.86, "high": 2223.84, "low": 2166.34, "close": 2169.41, "volume": 31984.6134, "close_time": 1770217199999, "quote_volume": 70262314.21976, "trades": 86828, "taker_buy_base": 15325.2609, "taker_buy_quote": 33659794.412092 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 2169.63, "high": 2194.76, "low": 2134.2, "close": 2149.14, "volume": 50037.4891, "close_time": 1770220799999, "quote_volume": 108200497.916016, "trades": 117908, "taker_buy_base": 19374.4779, "taker_buy_quote": 41906962.191059 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 2149.28, "high": 2158.57, "low": 2103.2, "close": 2132.49, "volume": 48360.0383, "close_time": 1770224399999, "quote_volume": 102876817.89814, "trades": 105802, "taker_buy_base": 21606.5714, "taker_buy_quote": 45936001.290361 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 2132.36, "high": 2151.96, "low": 2089.5, "close": 2122.2, "volume": 44914.3352, "close_time": 1770227999999, "quote_volume": 95180354.904267, "trades": 94009, "taker_buy_base": 19517.4996, "taker_buy_quote": 41364963.944687 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 2122.13, "high": 2181.77, "low": 2072.8, "close": 2144.14, "volume": 48436.1541, "close_time": 1770231599999, "quote_volume": 102789033.588188, "trades": 108400, "taker_buy_base": 23027.3119, "taker_buy_quote": 48876912.152117 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 2144.14, "high": 2190.8, "low": 2129.5, "close": 2184.44, "volume": 25954.7275, "close_time": 1770235199999, "quote_volume": 55931094.295039, "trades": 69531, "taker_buy_base": 12967.1687, "taker_buy_quote": 27948181.67015 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 2184.44, "high": 2188.85, "low": 2157.67, "close": 2168.26, "volume": 13146.164, "close_time": 1770238799999, "quote_volume": 28522251.247644, "trades": 41152, "taker_buy_base": 6073.9021, "taker_buy_quote": 13176463.428352 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 2168.27, "high": 2176.94, "low": 2104.2, "close": 2125.49, "volume": 17115.7063, "close_time": 1770242399999, "quote_volume": 36616344.908449, "trades": 44359, "taker_buy_base": 8036.5247, "taker_buy_quote": 17181795.356324 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 2125.5, "high": 2164.19, "low": 2082.67, "close": 2116.24, "volume": 19230.4819, "close_time": 1770245999999, "quote_volume": 40928908.942346, "trades": 54668, "taker_buy_base": 9051.2373, "taker_buy_quote": 19264148.696667 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 2116.1, "high": 2161.58, "low": 2111.21, "close": 2144.05, "volume": 11231.385, "close_time": 1770249599999, "quote_volume": 24064955.157813, "trades": 38851, "taker_buy_base": 5343.1278, "taker_buy_quote": 11445905.042671 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 2144.05, "high": 2159.49, "low": 2132.8, "close": 2145.83, "volume": 8724.2584, "close_time": 1770253199999, "quote_volume": 18723595.621666, "trades": 45746, "taker_buy_base": 4539.8376, "taker_buy_quote": 9742291.954382 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 2146.05, "high": 2169.8, "low": 2119.06, "close": 2143.9, "volume": 14751.271, "close_time": 1770256799999, "quote_volume": 31693797.714929, "trades": 62999, "taker_buy_base": 7090.4737, "taker_buy_quote": 15232387.443632 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 2143.69, "high": 2159.32, "low": 2108.68, "close": 2120.39, "volume": 18451.4959, "close_time": 1770260399999, "quote_volume": 39388642.656753, "trades": 83525, "taker_buy_base": 9069.3369, "taker_buy_quote": 19364037.450709 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 2120.31, "high": 2132.61, "low": 2094.86, "close": 2106.8, "volume": 19256.5232, "close_time": 1770263999999, "quote_volume": 40672539.195618, "trades": 89001, "taker_buy_base": 8099.2151, "taker_buy_quote": 17112546.72309 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 2106.8, "high": 2121.89, "low": 2074.75, "close": 2100.55, "volume": 36319.693, "close_time": 1770267599999, "quote_volume": 76160172.292122, "trades": 91667, "taker_buy_base": 17544.7666, "taker_buy_quote": 36763661.062264 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 2100.31, "high": 2120.6, "low": 2073.8, "close": 2097.53, "volume": 24715.2375, "close_time": 1770271199999, "quote_volume": 51851925.150633, "trades": 50184, "taker_buy_base": 10661.7084, "taker_buy_quote": 22362757.640894 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 2097.57, "high": 2104.08, "low": 2065.26, "close": 2084.3, "volume": 33269.3856, "close_time": 1770274799999, "quote_volume": 69349642.433219, "trades": 52265, "taker_buy_base": 16020.9385, "taker_buy_quote": 33366346.536305 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 2084.19, "high": 2120.81, "low": 2082.33, "close": 2087.5, "volume": 17915.2823, "close_time": 1770278399999, "quote_volume": 37685414.797489, "trades": 35142, "taker_buy_base": 8667.6941, "taker_buy_quote": 18236137.608526 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 2087.51, "high": 2117.33, "low": 2087.41, "close": 2108.31, "volume": 14011.069, "close_time": 1770281999999, "quote_volume": 29484348.974346, "trades": 26330, "taker_buy_base": 6753.1178, "taker_buy_quote": 14210221.077883 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 2108.31, "high": 2146.31, "low": 2107.41, "close": 2130.41, "volume": 14807.1612, "close_time": 1770285599999, "quote_volume": 31567340.617308, "trades": 33001, "taker_buy_base": 7451.4126, "taker_buy_quote": 15882522.059984 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 2130.45, "high": 2137.13, "low": 2083.27, "close": 2094.48, "volume": 14456.4366, "close_time": 1770289199999, "quote_volume": 30543973.480095, "trades": 25558, "taker_buy_base": 7113.9047, "taker_buy_quote": 15024957.49328 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 2094.57, "high": 2102.09, "low": 2058.36, "close": 2076.62, "volume": 24253.4455, "close_time": 1770292799999, "quote_volume": 50399795.370992, "trades": 44094, "taker_buy_base": 12146.3944, "taker_buy_quote": 25251642.338835 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 2076.8, "high": 2090.06, "low": 2039.88, "close": 2060.69, "volume": 30503.2743, "close_time": 1770296399999, "quote_volume": 62886337.987297, "trades": 55277, "taker_buy_base": 14416.191, "taker_buy_quote": 29727696.83279 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 2060.65, "high": 2077.2, "low": 2045.63, "close": 2055.24, "volume": 16274.5523, "close_time": 1770299999999, "quote_volume": 33480170.880069, "trades": 31129, "taker_buy_base": 7853.9689, "taker_buy_quote": 16159928.746549 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 2055.31, "high": 2103.63, "low": 2039.88, "close": 2043.87, "volume": 35467.4146, "close_time": 1770303599999, "quote_volume": 73538519.141667, "trades": 67683, "taker_buy_base": 17740.4449, "taker_buy_quote": 36776488.930745 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 2043.51, "high": 2051.75, "low": 1922.96, "close": 1957.99, "volume": 85266.0546, "close_time": 1770307199999, "quote_volume": 168563071.03512, "trades": 120236, "taker_buy_base": 43545.2049, "taker_buy_quote": 85992815.778305 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1957.99, "high": 2015.0, "low": 1941.49, "close": 1995.31, "volume": 43036.8622, "close_time": 1770310799999, "quote_volume": 84746993.761257, "trades": 55348, "taker_buy_base": 25144.9146, "taker_buy_quote": 49463891.238879 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1995.39, "high": 1998.56, "low": 1940.29, "close": 1951.84, "volume": 33893.506, "close_time": 1770314399999, "quote_volume": 66765657.628601, "trades": 45714, "taker_buy_base": 14405.9305, "taker_buy_quote": 28350050.861583 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1951.58, "high": 1965.66, "low": 1910.0, "close": 1946.76, "volume": 45918.9344, "close_time": 1770317999999, "quote_volume": 88914133.18232, "trades": 54830, "taker_buy_base": 23070.7959, "taker_buy_quote": 44613576.612209 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1946.53, "high": 1949.8, "low": 1914.46, "close": 1925.14, "volume": 20629.7969, "close_time": 1770321599999, "quote_volume": 39890375.526112, "trades": 34488, "taker_buy_base": 9807.8783, "taker_buy_quote": 18958329.135285 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1925.16, "high": 1939.58, "low": 1821.21, "close": 1866.48, "volume": 68319.4149, "close_time": 1770325199999, "quote_volume": 127683859.308127, "trades": 99133, "taker_buy_base": 33312.3973, "taker_buy_quote": 62247166.402205 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1866.4, "high": 1908.89, "low": 1836.69, "close": 1847.04, "volume": 42270.0782, "close_time": 1770328799999, "quote_volume": 79124951.552755, "trades": 77214, "taker_buy_base": 20218.3363, "taker_buy_quote": 37845158.699227 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1847.14, "high": 1887.18, "low": 1813.93, "close": 1867.24, "volume": 27242.6001, "close_time": 1770332399999, "quote_volume": 50441824.560911, "trades": 51307, "taker_buy_base": 13628.93, "taker_buy_quote": 25230853.876422 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1867.12, "high": 1904.57, "low": 1817.13, "close": 1823.87, "volume": 26882.8646, "close_time": 1770335999999, "quote_volume": 50040373.0111, "trades": 53418, "taker_buy_base": 12223.0238, "taker_buy_quote": 22787181.951461 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1823.87, "high": 1890.38, "low": 1745.12, "close": 1868.41, "volume": 72687.1763, "close_time": 1770339599999, "quote_volume": 131401186.42137, "trades": 143489, "taker_buy_base": 32195.1625, "taker_buy_quote": 58221817.262002 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1868.44, "high": 1938.22, "low": 1867.78, "close": 1929.82, "volume": 33512.0213, "close_time": 1770343199999, "quote_volume": 63724495.10493, "trades": 65920, "taker_buy_base": 12795.3463, "taker_buy_quote": 24346613.665254 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1929.95, "high": 1945.69, "low": 1891.01, "close": 1905.72, "volume": 24431.4535, "close_time": 1770346799999, "quote_volume": 46677590.578168, "trades": 49082, "taker_buy_base": 10467.6794, "taker_buy_quote": 20027623.56838 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1905.73, "high": 1916.06, "low": 1877.69, "close": 1889.87, "volume": 17119.4254, "close_time": 1770350399999, "quote_volume": 32452576.887847, "trades": 32212, "taker_buy_base": 7086.5592, "taker_buy_quote": 13433408.058911 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1890.11, "high": 1916.3, "low": 1884.24, "close": 1907.29, "volume": 9403.6538, "close_time": 1770353999999, "quote_volume": 17897812.642628, "trades": 20176, "taker_buy_base": 4531.0555, "taker_buy_quote": 8624325.197522 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1907.22, "high": 1973.7, "low": 1904.87, "close": 1956.7, "volume": 16354.3035, "close_time": 1770357599999, "quote_volume": 31645879.368532, "trades": 33686, "taker_buy_base": 8018.7609, "taker_buy_quote": 15508880.01084 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1956.74, "high": 1965.37, "low": 1905.12, "close": 1906.62, "volume": 20250.2964, "close_time": 1770361199999, "quote_volume": 39099510.243957, "trades": 43965, "taker_buy_base": 8582.0755, "taker_buy_quote": 16586910.649058 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1906.65, "high": 1913.38, "low": 1885.0, "close": 1897.42, "volume": 26598.1026, "close_time": 1770364799999, "quote_volume": 50504258.232591, "trades": 51643, "taker_buy_base": 13457.0805, "taker_buy_quote": 25542686.031243 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1897.45, "high": 1904.99, "low": 1863.91, "close": 1872.64, "volume": 21437.8684, "close_time": 1770368399999, "quote_volume": 40327070.066179, "trades": 43618, "taker_buy_base": 9055.7672, "taker_buy_quote": 17031892.82368 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1872.6, "high": 1927.31, "low": 1869.14, "close": 1916.99, "volume": 21550.9652, "close_time": 1770371999999, "quote_volume": 40925866.920661, "trades": 49526, "taker_buy_base": 9910.1046, "taker_buy_quote": 18824831.031276 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1917.04, "high": 1933.89, "low": 1908.0, "close": 1924.99, "volume": 13676.4025, "close_time": 1770375599999, "quote_volume": 26277651.568351, "trades": 32289, "taker_buy_base": 6145.4347, "taker_buy_quote": 11808057.325352 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1924.8, "high": 1937.83, "low": 1917.79, "close": 1930.91, "volume": 9082.9298, "close_time": 1770379199999, "quote_volume": 17502597.223129, "trades": 24410, "taker_buy_base": 4984.9159, "taker_buy_quote": 9606589.616022 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1930.81, "high": 1930.81, "low": 1912.81, "close": 1919.14, "volume": 7298.315, "close_time": 1770382799999, "quote_volume": 14011063.250703, "trades": 20757, "taker_buy_base": 3685.4511, "taker_buy_quote": 7074554.839999 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1919.14, "high": 1961.1, "low": 1917.61, "close": 1948.55, "volume": 14575.7687, "close_time": 1770386399999, "quote_volume": 28324020.847751, "trades": 43484, "taker_buy_base": 7219.7695, "taker_buy_quote": 14031211.27199 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1948.29, "high": 2001.66, "low": 1932.0, "close": 1977.87, "volume": 34300.1471, "close_time": 1770389999999, "quote_volume": 67420951.421908, "trades": 82398, "taker_buy_base": 14610.0593, "taker_buy_quote": 28755043.644508 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1978.15, "high": 1996.91, "low": 1960.12, "close": 1979.88, "volume": 21584.2715, "close_time": 1770393599999, "quote_volume": 42673451.25872, "trades": 57256, "taker_buy_base": 10079.6387, "taker_buy_quote": 19927355.731872 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1979.94, "high": 2046.66, "low": 1970.2, "close": 2035.69, "volume": 28652.3055, "close_time": 1770397199999, "quote_volume": 57863016.663113, "trades": 68587, "taker_buy_base": 14325.2748, "taker_buy_quote": 28913696.829987 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 2035.7, "high": 2089.77, "low": 2027.4, "close": 2066.31, "volume": 27361.4302, "close_time": 1770400799999, "quote_volume": 56457903.149809, "trades": 62560, "taker_buy_base": 14235.7312, "taker_buy_quote": 29378957.350587 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 2066.32, "high": 2069.46, "low": 2029.23, "close": 2043.19, "volume": 24262.8467, "close_time": 1770404399999, "quote_volume": 49624794.158333, "trades": 53427, "taker_buy_base": 10430.1953, "taker_buy_quote": 21333831.76354 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 2043.5, "high": 2070.76, "low": 2031.68, "close": 2064.47, "volume": 15782.5409, "close_time": 1770407999999, "quote_volume": 32376698.241341, "trades": 36459, "taker_buy_base": 6846.0726, "taker_buy_quote": 14047480.662384 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 2064.43, "high": 2093.54, "low": 2042.27, "close": 2053.21, "volume": 14753.097, "close_time": 1770411599999, "quote_volume": 30484305.172499, "trades": 32029, "taker_buy_base": 7359.6472, "taker_buy_quote": 15206104.500229 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 2053.01, "high": 2060.91, "low": 2039.77, "close": 2052.92, "volume": 8151.2835, "close_time": 1770415199999, "quote_volume": 16724671.90858, "trades": 17498, "taker_buy_base": 3878.0874, "taker_buy_quote": 7956798.864987 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 2052.96, "high": 2084.35, "low": 2044.82, "close": 2073.66, "volume": 12310.0516, "close_time": 1770418799999, "quote_volume": 25427956.849285, "trades": 35780, "taker_buy_base": 5385.7272, "taker_buy_quote": 11122246.189138 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 2073.66, "high": 2086.68, "low": 2048.09, "close": 2062.4, "volume": 12006.924, "close_time": 1770422399999, "quote_volume": 24822529.671268, "trades": 28197, "taker_buy_base": 5388.3472, "taker_buy_quote": 11140590.837262 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 2062.39, "high": 2063.41, "low": 2035.5, "close": 2042.63, "volume": 17412.7728, "close_time": 1770425999999, "quote_volume": 35671694.542758, "trades": 36695, "taker_buy_base": 9016.7685, "taker_buy_quote": 18475434.715227 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 2042.58, "high": 2065.83, "low": 2031.57, "close": 2061.0, "volume": 6600.2164, "close_time": 1770429599999, "quote_volume": 13507601.343156, "trades": 16249, "taker_buy_base": 3291.7959, "taker_buy_quote": 6737268.274152 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 2060.82, "high": 2064.41, "low": 2047.94, "close": 2058.5, "volume": 4075.1216, "close_time": 1770433199999, "quote_volume": 8383768.209196, "trades": 12359, "taker_buy_base": 1893.5909, "taker_buy_quote": 3895131.740337 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 2058.49, "high": 2085.16, "low": 2057.34, "close": 2079.9, "volume": 8166.2332, "close_time": 1770436799999, "quote_volume": 16921738.428615, "trades": 21283, "taker_buy_base": 4633.9682, "taker_buy_quote": 9602948.092306 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 2079.9, "high": 2118.51, "low": 2077.88, "close": 2086.44, "volume": 12886.3176, "close_time": 1770440399999, "quote_volume": 27009918.588563, "trades": 34597, "taker_buy_base": 6947.6936, "taker_buy_quote": 14561681.992141 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 2086.38, "high": 2103.05, "low": 2076.84, "close": 2082.91, "volume": 7299.739, "close_time": 1770443999999, "quote_volume": 15256895.502712, "trades": 16770, "taker_buy_base": 3572.0396, "taker_buy_quote": 7467245.286394 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 2082.9, "high": 2092.67, "low": 2046.6, "close": 2047.07, "volume": 10759.4419, "close_time": 1770447599999, "quote_volume": 22278860.981071, "trades": 22776, "taker_buy_base": 4689.4806, "taker_buy_quote": 9711362.160739 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 2047.07, "high": 2055.29, "low": 1993.74, "close": 2026.26, "volume": 24765.9793, "close_time": 1770451199999, "quote_volume": 50073673.408624, "trades": 55312, "taker_buy_base": 11766.7568, "taker_buy_quote": 23783336.124997 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 2026.21, "high": 2031.62, "low": 2014.87, "close": 2018.49, "volume": 10445.0435, "close_time": 1770454799999, "quote_volume": 21132674.070738, "trades": 29502, "taker_buy_base": 5118.4965, "taker_buy_quote": 10356074.449462 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 2018.49, "high": 2029.31, "low": 2004.43, "close": 2013.83, "volume": 7328.4453, "close_time": 1770458399999, "quote_volume": 14772154.84711, "trades": 16951, "taker_buy_base": 3174.2968, "taker_buy_quote": 6400737.710109 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 2013.52, "high": 2018.87, "low": 1999.02, "close": 2010.28, "volume": 7378.099, "close_time": 1770461999999, "quote_volume": 14815585.366601, "trades": 15060, "taker_buy_base": 3179.0996, "taker_buy_quote": 6383361.56977 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 2010.12, "high": 2020.71, "low": 2005.76, "close": 2017.5, "volume": 5570.0143, "close_time": 1770465599999, "quote_volume": 11203938.604551, "trades": 11938, "taker_buy_base": 2611.0915, "taker_buy_quote": 5252704.470029 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 2017.49, "high": 2074.19, "low": 2015.87, "close": 2039.9, "volume": 22608.2216, "close_time": 1770469199999, "quote_volume": 46285181.93054, "trades": 57233, "taker_buy_base": 10242.6704, "taker_buy_quote": 20969162.052999 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 2040.04, "high": 2049.15, "low": 2026.66, "close": 2040.01, "volume": 9951.4534, "close_time": 1770472799999, "quote_volume": 20292163.227924, "trades": 25248, "taker_buy_base": 4594.8765, "taker_buy_quote": 9371432.195722 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 2040.01, "high": 2047.9, "low": 2008.0, "close": 2018.93, "volume": 8735.2332, "close_time": 1770476399999, "quote_volume": 17724776.98669, "trades": 19028, "taker_buy_base": 3406.542, "taker_buy_quote": 6914612.468803 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 2018.94, "high": 2062.08, "low": 2012.81, "close": 2051.14, "volume": 13150.2568, "close_time": 1770479999999, "quote_volume": 26858632.531644, "trades": 28624, "taker_buy_base": 6948.4659, "taker_buy_quote": 14195309.120937 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 2051.18, "high": 2119.79, "low": 2008.22, "close": 2048.98, "volume": 107271.7916, "close_time": 1770483599999, "quote_volume": 220676028.950594, "trades": 192442, "taker_buy_base": 53446.3062, "taker_buy_quote": 109917169.519706 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 2048.98, "high": 2072.06, "low": 2031.61, "close": 2060.27, "volume": 20278.3469, "close_time": 1770487199999, "quote_volume": 41507692.533272, "trades": 41340, "taker_buy_base": 13586.9708, "taker_buy_quote": 27791851.028799 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 2060.1, "high": 2108.88, "low": 2057.88, "close": 2095.77, "volume": 14051.8728, "close_time": 1770490799999, "quote_volume": 29340926.862298, "trades": 29318, "taker_buy_base": 7459.5854, "taker_buy_quote": 15569875.292053 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 2095.92, "high": 2100.05, "low": 2082.75, "close": 2090.31, "volume": 7080.1878, "close_time": 1770494399999, "quote_volume": 14808519.659297, "trades": 15556, "taker_buy_base": 3373.0964, "taker_buy_quote": 7054517.820477 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 2090.31, "high": 2114.17, "low": 2083.53, "close": 2104.09, "volume": 6935.6207, "close_time": 1770497999999, "quote_volume": 14552845.555204, "trades": 15519, "taker_buy_base": 3474.8241, "taker_buy_quote": 7292159.332336 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 2104.22, "high": 2109.73, "low": 2096.75, "close": 2099.83, "volume": 7158.5118, "close_time": 1770501599999, "quote_volume": 15051650.674741, "trades": 14462, "taker_buy_base": 3300.8678, "taker_buy_quote": 6939889.568193 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 2099.75, "high": 2106.77, "low": 2086.28, "close": 2087.8, "volume": 3051.041, "close_time": 1770505199999, "quote_volume": 6394023.80282, "trades": 9099, "taker_buy_base": 1344.0255, "taker_buy_quote": 2817065.77997 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 2087.81, "high": 2094.78, "low": 2072.12, "close": 2086.42, "volume": 5147.0937, "close_time": 1770508799999, "quote_volume": 10724430.577807, "trades": 13089, "taker_buy_base": 2542.6946, "taker_buy_quote": 5297623.327877 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 2086.42, "high": 2093.74, "low": 2075.59, "close": 2083.42, "volume": 4443.3495, "close_time": 1770512399999, "quote_volume": 9258982.16263, "trades": 14951, "taker_buy_base": 2022.5972, "taker_buy_quote": 4212458.970589 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 2083.43, "high": 2096.88, "low": 2081.21, "close": 2095.21, "volume": 4512.2514, "close_time": 1770515999999, "quote_volume": 9424135.266194, "trades": 15330, "taker_buy_base": 2667.3313, "taker_buy_quote": 5569270.676927 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 2095.22, "high": 2106.28, "low": 2081.3, "close": 2087.78, "volume": 5381.6924, "close_time": 1770519599999, "quote_volume": 11259590.094975, "trades": 13037, "taker_buy_base": 2869.1216, "taker_buy_quote": 6001606.122845 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 2087.88, "high": 2092.35, "low": 2076.01, "close": 2077.66, "volume": 5703.4972, "close_time": 1770523199999, "quote_volume": 11889862.825015, "trades": 17697, "taker_buy_base": 3040.6422, "taker_buy_quote": 6338965.350607 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 2077.73, "high": 2088.37, "low": 2064.18, "close": 2086.63, "volume": 4479.6305, "close_time": 1770526799999, "quote_volume": 9301025.730059, "trades": 13407, "taker_buy_base": 2201.8201, "taker_buy_quote": 4573360.211209 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 2086.64, "high": 2087.32, "low": 2077.66, "close": 2083.69, "volume": 3196.6914, "close_time": 1770530399999, "quote_volume": 6659067.259067, "trades": 10700, "taker_buy_base": 1767.1679, "taker_buy_quote": 3681409.832126 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 2083.71, "high": 2088.08, "low": 2076.01, "close": 2078.44, "volume": 2257.0918, "close_time": 1770533999999, "quote_volume": 4699796.55349, "trades": 7728, "taker_buy_base": 1160.5238, "taker_buy_quote": 2416713.830174 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 2078.45, "high": 2083.34, "low": 2067.21, "close": 2083.34, "volume": 6018.3764, "close_time": 1770537599999, "quote_volume": 12484192.645029, "trades": 15495, "taker_buy_base": 2342.8932, "taker_buy_quote": 4860657.000862 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 2083.39, "high": 2123.83, "low": 2077.04, "close": 2114.48, "volume": 12487.9778, "close_time": 1770541199999, "quote_volume": 26248070.58769, "trades": 34516, "taker_buy_base": 5350.3283, "taker_buy_quote": 11256063.573272 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 2114.49, "high": 2121.62, "low": 2093.89, "close": 2099.25, "volume": 9242.7307, "close_time": 1770544799999, "quote_volume": 19474485.15377, "trades": 23187, "taker_buy_base": 4549.8864, "taker_buy_quote": 9590701.716944 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 2099.09, "high": 2112.74, "low": 2082.13, "close": 2094.96, "volume": 8083.2742, "close_time": 1770548399999, "quote_volume": 16936205.642244, "trades": 24440, "taker_buy_base": 4069.8941, "taker_buy_quote": 8525621.435321 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 2094.96, "high": 2136.68, "low": 2093.21, "close": 2131.25, "volume": 10226.6781, "close_time": 1770551999999, "quote_volume": 21678521.857074, "trades": 34163, "taker_buy_base": 4983.7334, "taker_buy_quote": 10562558.112308 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 2131.24, "high": 2145.0, "low": 2124.53, "close": 2130.19, "volume": 9154.042, "close_time": 1770555599999, "quote_volume": 19513421.370929, "trades": 26859, "taker_buy_base": 4064.4329, "taker_buy_quote": 8666246.646704 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 2130.06, "high": 2139.98, "low": 2117.64, "close": 2125.54, "volume": 10967.9213, "close_time": 1770559199999, "quote_volume": 23325185.449676, "trades": 31809, "taker_buy_base": 4334.3943, "taker_buy_quote": 9219830.975191 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 2125.55, "high": 2128.55, "low": 2115.25, "close": 2127.65, "volume": 7054.1102, "close_time": 1770562799999, "quote_volume": 14961762.715275, "trades": 26046, "taker_buy_base": 2676.9119, "taker_buy_quote": 5678299.952504 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 2127.65, "high": 2129.83, "low": 2096.54, "close": 2107.54, "volume": 8574.8687, "close_time": 1770566399999, "quote_volume": 18107690.104751, "trades": 28642, "taker_buy_base": 3716.4976, "taker_buy_quote": 7849089.37532 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 2107.58, "high": 2115.17, "low": 2071.76, "close": 2079.93, "volume": 8980.6368, "close_time": 1770569999999, "quote_volume": 18809347.003403, "trades": 23277, "taker_buy_base": 4057.6606, "taker_buy_quote": 8498845.761266 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 2079.93, "high": 2098.28, "low": 2079.05, "close": 2091.21, "volume": 5464.8983, "close_time": 1770573599999, "quote_volume": 11419525.702107, "trades": 13932, "taker_buy_base": 2579.4611, "taker_buy_quote": 5390059.699054 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 2091.22, "high": 2121.4, "low": 2089.57, "close": 2108.19, "volume": 6538.5354, "close_time": 1770577199999, "quote_volume": 13771749.904372, "trades": 15810, "taker_buy_base": 3305.9598, "taker_buy_quote": 6962888.259167 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 2108.17, "high": 2128.76, "low": 2106.51, "close": 2125.97, "volume": 3955.5653, "close_time": 1770580799999, "quote_volume": 8370767.046115, "trades": 10552, "taker_buy_base": 2123.9955, "taker_buy_quote": 4495686.32031 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 2126.0, "high": 2126.21, "low": 2098.77, "close": 2103.57, "volume": 4270.8356, "close_time": 1770584399999, "quote_volume": 9021386.018645, "trades": 11322, "taker_buy_base": 1737.5123, "taker_buy_quote": 3670758.779181 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 2103.57, "high": 2114.23, "low": 2088.83, "close": 2093.03, "volume": 6474.7721, "close_time": 1770587999999, "quote_volume": 13615889.872049, "trades": 13215, "taker_buy_base": 3408.9563, "taker_buy_quote": 7173785.372583 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 2093.03, "high": 2111.42, "low": 2092.89, "close": 2107.52, "volume": 3615.3837, "close_time": 1770591599999, "quote_volume": 7593575.097111, "trades": 10614, "taker_buy_base": 1728.3138, "taker_buy_quote": 3630462.200648 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 2107.32, "high": 2150.12, "low": 2070.38, "close": 2088.95, "volume": 20679.6145, "close_time": 1770595199999, "quote_volume": 43518991.677059, "trades": 50236, "taker_buy_base": 10448.9731, "taker_buy_quote": 21991908.580898 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 2088.94, "high": 2096.37, "low": 2075.26, "close": 2083.41, "volume": 8118.092, "close_time": 1770598799999, "quote_volume": 16938337.419995, "trades": 20769, "taker_buy_base": 3890.3934, "taker_buy_quote": 8117378.827591 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 2083.38, "high": 2100.7, "low": 2053.82, "close": 2070.12, "volume": 12572.2507, "close_time": 1770602399999, "quote_volume": 26079477.840818, "trades": 28063, "taker_buy_base": 6021.2764, "taker_buy_quote": 12484563.268766 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 2069.98, "high": 2094.65, "low": 2064.54, "close": 2080.4, "volume": 7033.6497, "close_time": 1770605999999, "quote_volume": 14610835.642555, "trades": 18201, "taker_buy_base": 3496.0831, "taker_buy_quote": 7264537.33905 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 2080.47, "high": 2101.92, "low": 2080.4, "close": 2099.02, "volume": 5212.2008, "close_time": 1770609599999, "quote_volume": 10894385.689331, "trades": 11560, "taker_buy_base": 2776.309, "taker_buy_quote": 5802788.145244 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 2098.9, "high": 2100.68, "low": 2085.54, "close": 2089.25, "volume": 4100.7457, "close_time": 1770613199999, "quote_volume": 8577709.730861, "trades": 10948, "taker_buy_base": 1909.8729, "taker_buy_quote": 3995561.410466 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 2089.24, "high": 2096.16, "low": 2082.55, "close": 2094.77, "volume": 3607.0958, "close_time": 1770616799999, "quote_volume": 7534575.039897, "trades": 10015, "taker_buy_base": 1692.7953, "taker_buy_quote": 3536429.40202 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 2094.77, "high": 2094.77, "low": 2071.4, "close": 2080.35, "volume": 5312.9226, "close_time": 1770620399999, "quote_volume": 11053946.384197, "trades": 15353, "taker_buy_base": 2247.7596, "taker_buy_quote": 4675571.088138 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 2080.34, "high": 2086.52, "low": 2063.42, "close": 2064.54, "volume": 5050.3722, "close_time": 1770623999999, "quote_volume": 10473971.967418, "trades": 13477, "taker_buy_base": 2147.7002, "taker_buy_quote": 4455091.615332 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 2064.54, "high": 2069.01, "low": 2033.47, "close": 2048.73, "volume": 11856.0068, "close_time": 1770627599999, "quote_volume": 24332674.321482, "trades": 29735, "taker_buy_base": 5204.5588, "taker_buy_quote": 10676741.899313 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 2048.68, "high": 2056.4, "low": 2033.11, "close": 2040.86, "volume": 6203.0373, "close_time": 1770631199999, "quote_volume": 12680683.56994, "trades": 18260, "taker_buy_base": 2699.2043, "taker_buy_quote": 5517577.637157 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 2040.94, "high": 2045.95, "low": 2011.98, "close": 2020.98, "volume": 10251.6541, "close_time": 1770634799999, "quote_volume": 20760864.82166, "trades": 28555, "taker_buy_base": 4816.3535, "taker_buy_quote": 9753835.438163 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 2021.18, "high": 2035.28, "low": 2019.27, "close": 2026.95, "volume": 8250.5574, "close_time": 1770638399999, "quote_volume": 16718276.305919, "trades": 19230, "taker_buy_base": 3823.8862, "taker_buy_quote": 7748889.641498 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 2026.95, "high": 2037.87, "low": 2025.95, "close": 2034.11, "volume": 5195.2007, "close_time": 1770641999999, "quote_volume": 10559572.980779, "trades": 12679, "taker_buy_base": 2918.7494, "taker_buy_quote": 5932535.044648 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 2034.2, "high": 2048.7, "low": 2021.34, "close": 2021.48, "volume": 7506.414, "close_time": 1770645599999, "quote_volume": 15292343.804354, "trades": 16484, "taker_buy_base": 3632.6918, "taker_buy_quote": 7402909.613194 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 2021.61, "high": 2049.54, "low": 2007.35, "close": 2042.66, "volume": 26232.0997, "close_time": 1770649199999, "quote_volume": 53202546.049525, "trades": 46121, "taker_buy_base": 12823.2427, "taker_buy_quote": 26004618.009207 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 2042.67, "high": 2073.22, "low": 2031.43, "close": 2060.74, "volume": 22566.4011, "close_time": 1770652799999, "quote_volume": 46335326.548098, "trades": 36620, "taker_buy_base": 11318.3439, "taker_buy_quote": 23242067.052712 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 2060.54, "high": 2108.6, "low": 2046.55, "close": 2090.19, "volume": 17773.2345, "close_time": 1770656399999, "quote_volume": 36870183.689016, "trades": 32001, "taker_buy_base": 8208.3517, "taker_buy_quote": 17020505.502323 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 2090.1, "high": 2136.47, "low": 2076.83, "close": 2126.39, "volume": 17874.4748, "close_time": 1770659999999, "quote_volume": 37660135.24812, "trades": 31865, "taker_buy_base": 7926.0751, "taker_buy_quote": 16702913.212952 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 2126.41, "high": 2141.88, "low": 2108.35, "close": 2129.59, "volume": 12795.9212, "close_time": 1770663599999, "quote_volume": 27202751.050676, "trades": 25051, "taker_buy_base": 6179.5123, "taker_buy_quote": 13135001.948939 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 2129.59, "high": 2137.29, "low": 2118.31, "close": 2130.45, "volume": 8197.4849, "close_time": 1770667199999, "quote_volume": 17445680.176073, "trades": 16625, "taker_buy_base": 3974.6028, "taker_buy_quote": 8459448.830005 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 2130.61, "high": 2146.86, "low": 2117.46, "close": 2123.62, "volume": 11099.3163, "close_time": 1770670799999, "quote_volume": 23627635.637562, "trades": 21328, "taker_buy_base": 5218.3913, "taker_buy_quote": 11121913.140383 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 2123.84, "high": 2128.96, "low": 2088.01, "close": 2121.35, "volume": 9899.9315, "close_time": 1770674399999, "quote_volume": 20872144.262184, "trades": 20680, "taker_buy_base": 4711.1928, "taker_buy_quote": 9935171.970584 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 2121.36, "high": 2125.19, "low": 2110.26, "close": 2114.34, "volume": 5591.6079, "close_time": 1770677999999, "quote_volume": 11842680.080121, "trades": 11848, "taker_buy_base": 2667.3035, "taker_buy_quote": 5649771.04519 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 2114.28, "high": 2121.7, "low": 2100.37, "close": 2104.08, "volume": 5581.0736, "close_time": 1770681599999, "quote_volume": 11774748.398784, "trades": 12158, "taker_buy_base": 2520.918, "taker_buy_quote": 5319273.992899 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 2104.13, "high": 2112.03, "low": 2095.5, "close": 2095.81, "volume": 3713.9985, "close_time": 1770685199999, "quote_volume": 7810727.189739, "trades": 11187, "taker_buy_base": 1628.0192, "taker_buy_quote": 3423982.950935 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 2095.81, "high": 2123.84, "low": 2095.16, "close": 2116.42, "volume": 5046.7887, "close_time": 1770688799999, "quote_volume": 10664354.720305, "trades": 12295, "taker_buy_base": 2616.595, "taker_buy_quote": 5528800.480547 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 2116.4, "high": 2120.81, "low": 2099.92, "close": 2107.28, "volume": 4246.7233, "close_time": 1770692399999, "quote_volume": 8965740.407094, "trades": 10450, "taker_buy_base": 2126.0386, "taker_buy_quote": 4489267.677016 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 2107.42, "high": 2109.93, "low": 2050.87, "close": 2063.81, "volume": 11209.2668, "close_time": 1770695999999, "quote_volume": 23243441.616685, "trades": 29053, "taker_buy_base": 4612.0599, "taker_buy_quote": 9560782.850725 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 2063.81, "high": 2073.49, "low": 2061.5, "close": 2069.55, "volume": 3952.5948, "close_time": 1770699599999, "quote_volume": 8174516.995664, "trades": 11662, "taker_buy_base": 1540.4728, "taker_buy_quote": 3185749.609733 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 2069.62, "high": 2071.01, "low": 2044.47, "close": 2052.01, "volume": 5722.7431, "close_time": 1770703199999, "quote_volume": 11775828.532363, "trades": 16989, "taker_buy_base": 2719.2141, "taker_buy_quote": 5595546.704879 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 2052.01, "high": 2056.84, "low": 1996.42, "close": 2007.87, "volume": 25327.6401, "close_time": 1770706799999, "quote_volume": 51126251.028666, "trades": 64104, "taker_buy_base": 9033.8271, "taker_buy_quote": 18265331.446631 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 2007.88, "high": 2017.47, "low": 1997.17, "close": 2005.72, "volume": 8777.5769, "close_time": 1770710399999, "quote_volume": 17635177.22904, "trades": 25232, "taker_buy_base": 3440.4697, "taker_buy_quote": 6912250.681422 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 2005.98, "high": 2015.86, "low": 1994.15, "close": 2013.33, "volume": 51013.53, "close_time": 1770713999999, "quote_volume": 102128204.871085, "trades": 56762, "taker_buy_base": 39769.1106, "taker_buy_quote": 79578989.089217 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 2013.33, "high": 2028.18, "low": 2008.21, "close": 2015.25, "volume": 9741.2738, "close_time": 1770717599999, "quote_volume": 19670224.628181, "trades": 24714, "taker_buy_base": 5268.7379, "taker_buy_quote": 10640478.453171 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 2015.25, "high": 2020.3, "low": 2007.69, "close": 2012.51, "volume": 4731.8317, "close_time": 1770721199999, "quote_volume": 9528972.092482, "trades": 17502, "taker_buy_base": 2254.7906, "taker_buy_quote": 4540290.871669 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 2012.5, "high": 2020.91, "low": 1999.57, "close": 2001.66, "volume": 6647.6837, "close_time": 1770724799999, "quote_volume": 13357743.793086, "trades": 17392, "taker_buy_base": 2848.3787, "taker_buy_quote": 5725214.024221 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 2001.66, "high": 2016.12, "low": 2001.18, "close": 2006.78, "volume": 7554.5371, "close_time": 1770728399999, "quote_volume": 15177703.410666, "trades": 19072, "taker_buy_base": 3375.7597, "taker_buy_quote": 6782339.860878 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 2006.78, "high": 2026.47, "low": 1997.13, "close": 2021.27, "volume": 8742.5814, "close_time": 1770731999999, "quote_volume": 17600105.278822, "trades": 24853, "taker_buy_base": 4450.7986, "taker_buy_quote": 8961610.62131 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 2021.18, "high": 2038.92, "low": 1987.37, "close": 2008.59, "volume": 21821.4547, "close_time": 1770735599999, "quote_volume": 43935726.367388, "trades": 41921, "taker_buy_base": 10755.3354, "taker_buy_quote": 21656272.617323 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 2008.44, "high": 2028.99, "low": 2002.56, "close": 2021.78, "volume": 17078.7652, "close_time": 1770739199999, "quote_volume": 34487696.710328, "trades": 35300, "taker_buy_base": 9539.9592, "taker_buy_quote": 19262332.140812 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 2021.79, "high": 2036.85, "low": 2011.06, "close": 2025.35, "volume": 8986.9192, "close_time": 1770742799999, "quote_volume": 18209281.090685, "trades": 21370, "taker_buy_base": 4310.0755, "taker_buy_quote": 8733210.134034 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 2025.35, "high": 2046.16, "low": 2019.03, "close": 2039.38, "volume": 6878.5542, "close_time": 1770746399999, "quote_volume": 13993587.202083, "trades": 16300, "taker_buy_base": 3586.9296, "taker_buy_quote": 7298107.34756 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 2039.41, "high": 2042.12, "low": 1995.25, "close": 2008.71, "volume": 10441.5583, "close_time": 1770749999999, "quote_volume": 21025031.328642, "trades": 23081, "taker_buy_base": 4863.0298, "taker_buy_quote": 9790201.828146 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 2008.39, "high": 2024.96, "low": 2002.78, "close": 2017.04, "volume": 6268.5182, "close_time": 1770753599999, "quote_volume": 12620826.86051, "trades": 13468, "taker_buy_base": 3188.6996, "taker_buy_quote": 6419310.403692 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 2017.03, "high": 2020.6, "low": 2003.51, "close": 2010.8, "volume": 5302.4336, "close_time": 1770757199999, "quote_volume": 10661864.491638, "trades": 11644, "taker_buy_base": 2620.3858, "taker_buy_quote": 5268383.668679 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 2010.58, "high": 2017.03, "low": 1995.95, "close": 2007.39, "volume": 4673.963, "close_time": 1770760799999, "quote_volume": 9376128.676396, "trades": 10212, "taker_buy_base": 2261.494, "taker_buy_quote": 4537164.695319 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 2007.44, "high": 2019.51, "low": 2006.17, "close": 2016.76, "volume": 2621.2242, "close_time": 1770764399999, "quote_volume": 5274756.067805, "trades": 7068, "taker_buy_base": 1253.8095, "taker_buy_quote": 2522825.005442 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 2016.76, "high": 2021.98, "low": 2011.81, "close": 2021.79, "volume": 2646.6554, "close_time": 1770767999999, "quote_volume": 5336218.848427, "trades": 6926, "taker_buy_base": 1392.7374, "taker_buy_quote": 2808363.281715 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 2021.79, "high": 2028.82, "low": 2018.39, "close": 2024.2, "volume": 2999.7451, "close_time": 1770771599999, "quote_volume": 6070119.083664, "trades": 9432, "taker_buy_base": 1510.8126, "taker_buy_quote": 3057179.966472 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 2024.23, "high": 2029.82, "low": 2015.52, "close": 2023.33, "volume": 2669.6873, "close_time": 1770775199999, "quote_volume": 5400094.727927, "trades": 7797, "taker_buy_base": 1282.6835, "taker_buy_quote": 2594600.553673 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 2023.32, "high": 2031.26, "low": 2013.55, "close": 2016.66, "volume": 2943.817, "close_time": 1770778799999, "quote_volume": 5957944.203739, "trades": 8337, "taker_buy_base": 1314.6181, "taker_buy_quote": 2661182.339771 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 2016.69, "high": 2020.32, "low": 1996.67, "close": 2008.32, "volume": 8103.7568, "close_time": 1770782399999, "quote_volume": 16295954.986186, "trades": 14753, "taker_buy_base": 4037.276, "taker_buy_quote": 8120735.230959 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 2008.32, "high": 2010.11, "low": 1962.5, "close": 1970.23, "volume": 13563.7889, "close_time": 1770785999999, "quote_volume": 26870502.092059, "trades": 30544, "taker_buy_base": 6750.964, "taker_buy_quote": 13369360.35794 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1970.5, "high": 1980.37, "low": 1970.36, "close": 1973.38, "volume": 4835.565, "close_time": 1770789599999, "quote_volume": 9553076.163453, "trades": 12279, "taker_buy_base": 2556.8221, "taker_buy_quote": 5051469.407336 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1973.38, "high": 1977.0, "low": 1937.85, "close": 1947.81, "volume": 16188.5386, "close_time": 1770793199999, "quote_volume": 31624581.717056, "trades": 33772, "taker_buy_base": 7265.5664, "taker_buy_quote": 14193779.931225 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1947.82, "high": 1957.81, "low": 1944.27, "close": 1949.79, "volume": 6159.9208, "close_time": 1770796799999, "quote_volume": 12019024.168287, "trades": 15193, "taker_buy_base": 3177.5787, "taker_buy_quote": 6200424.673223 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1949.9, "high": 1952.72, "low": 1935.85, "close": 1949.14, "volume": 6650.4249, "close_time": 1770800399999, "quote_volume": 12943400.425464, "trades": 17885, "taker_buy_base": 3347.1889, "taker_buy_quote": 6514560.759811 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1949.14, "high": 1953.42, "low": 1942.39, "close": 1946.19, "volume": 4186.5937, "close_time": 1770803999999, "quote_volume": 8154767.74583, "trades": 10573, "taker_buy_base": 2168.9076, "taker_buy_quote": 4224465.041436 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1946.19, "high": 1946.19, "low": 1931.24, "close": 1938.59, "volume": 6513.3603, "close_time": 1770807599999, "quote_volume": 12623501.661241, "trades": 17060, "taker_buy_base": 3094.1615, "taker_buy_quote": 5997079.388242 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1938.59, "high": 1955.62, "low": 1936.23, "close": 1952.69, "volume": 5063.7097, "close_time": 1770811199999, "quote_volume": 9866055.523118, "trades": 13504, "taker_buy_base": 2917.0464, "taker_buy_quote": 5682863.722207 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1952.64, "high": 1966.52, "low": 1948.18, "close": 1951.62, "volume": 6142.6364, "close_time": 1770814799999, "quote_volume": 12026388.522804, "trades": 16599, "taker_buy_base": 2854.3689, "taker_buy_quote": 5588719.123853 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1951.67, "high": 1968.34, "low": 1942.14, "close": 1960.25, "volume": 10637.2445, "close_time": 1770818399999, "quote_volume": 20790237.625277, "trades": 25670, "taker_buy_base": 5344.2124, "taker_buy_quote": 10445727.107409 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1960.16, "high": 2015.25, "low": 1937.04, "close": 1942.84, "volume": 27098.1757, "close_time": 1770821999999, "quote_volume": 53529740.126718, "trades": 55340, "taker_buy_base": 13330.0961, "taker_buy_quote": 26348606.411578 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1942.94, "high": 1950.17, "low": 1902.35, "close": 1928.78, "volume": 23323.2195, "close_time": 1770825599999, "quote_volume": 44876815.01305, "trades": 50416, "taker_buy_base": 11509.7581, "taker_buy_quote": 22151465.638126 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1928.78, "high": 1955.78, "low": 1909.72, "close": 1914.57, "volume": 14853.923, "close_time": 1770829199999, "quote_volume": 28708160.671765, "trades": 38077, "taker_buy_base": 6931.5888, "taker_buy_quote": 13400145.385997 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1914.57, "high": 1941.8, "low": 1908.22, "close": 1928.98, "volume": 11461.4829, "close_time": 1770832799999, "quote_volume": 22073571.697563, "trades": 22908, "taker_buy_base": 5885.1073, "taker_buy_quote": 11333179.298598 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1929.11, "high": 1947.7, "low": 1914.42, "close": 1943.16, "volume": 12889.9636, "close_time": 1770836399999, "quote_volume": 24907735.729801, "trades": 22510, "taker_buy_base": 7332.4495, "taker_buy_quote": 14165459.904155 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1943.16, "high": 1958.64, "low": 1937.04, "close": 1951.4, "volume": 12248.8005, "close_time": 1770839999999, "quote_volume": 23881983.875261, "trades": 22062, "taker_buy_base": 5062.1708, "taker_buy_quote": 9868837.861534 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1951.29, "high": 1958.01, "low": 1939.14, "close": 1953.12, "volume": 7357.0716, "close_time": 1770843599999, "quote_volume": 14341614.358012, "trades": 15759, "taker_buy_base": 3404.7779, "taker_buy_quote": 6637323.99901 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1953.28, "high": 1986.74, "low": 1949.92, "close": 1969.28, "volume": 8531.536, "close_time": 1770847199999, "quote_volume": 16794880.238274, "trades": 17348, "taker_buy_base": 4871.8784, "taker_buy_quote": 9590436.012236 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1969.29, "high": 1971.99, "low": 1946.07, "close": 1950.18, "volume": 4298.4148, "close_time": 1770850799999, "quote_volume": 8424250.92236, "trades": 11514, "taker_buy_base": 1877.2734, "taker_buy_quote": 3678103.763302 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1950.34, "high": 1955.71, "low": 1930.8, "close": 1939.9, "volume": 6588.3861, "close_time": 1770854399999, "quote_volume": 12789011.847509, "trades": 13971, "taker_buy_base": 3063.8503, "taker_buy_quote": 5947903.864554 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1940.01, "high": 1962.17, "low": 1940.01, "close": 1957.51, "volume": 3689.5353, "close_time": 1770857999999, "quote_volume": 7205130.364307, "trades": 11319, "taker_buy_base": 1854.3057, "taker_buy_quote": 3620341.383497 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1957.51, "high": 1976.56, "low": 1957.51, "close": 1964.65, "volume": 4163.264, "close_time": 1770861599999, "quote_volume": 8191896.540546, "trades": 11546, "taker_buy_base": 2169.7444, "taker_buy_quote": 4269762.148639 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1964.53, "high": 1970.6, "low": 1954.42, "close": 1957.61, "volume": 3572.2654, "close_time": 1770865199999, "quote_volume": 7009783.636993, "trades": 9350, "taker_buy_base": 1814.742, "taker_buy_quote": 3561176.11936 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1957.56, "high": 1968.09, "low": 1956.01, "close": 1967.56, "volume": 1959.4361, "close_time": 1770868799999, "quote_volume": 3844635.829472, "trades": 6003, "taker_buy_base": 1054.6002, "taker_buy_quote": 2069062.241487 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1967.46, "high": 1976.1, "low": 1959.02, "close": 1964.62, "volume": 4232.4845, "close_time": 1770872399999, "quote_volume": 8328979.390553, "trades": 10603, "taker_buy_base": 2233.5979, "taker_buy_quote": 4396304.903575 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1964.53, "high": 1970.89, "low": 1952.11, "close": 1969.42, "volume": 4378.6032, "close_time": 1770875999999, "quote_volume": 8594765.719975, "trades": 11110, "taker_buy_base": 2410.5038, "taker_buy_quote": 4731938.485516 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1969.44, "high": 1981.69, "low": 1964.53, "close": 1973.77, "volume": 3989.2692, "close_time": 1770879599999, "quote_volume": 7875029.913857, "trades": 11513, "taker_buy_base": 1900.9875, "taker_buy_quote": 3752519.612996 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1973.77, "high": 1980.0, "low": 1965.22, "close": 1967.08, "volume": 7320.1682, "close_time": 1770883199999, "quote_volume": 14442684.866303, "trades": 12900, "taker_buy_base": 3397.9725, "taker_buy_quote": 6698066.410944 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1967.09, "high": 1973.01, "low": 1956.15, "close": 1964.34, "volume": 5349.2666, "close_time": 1770886799999, "quote_volume": 10507324.147734, "trades": 12626, "taker_buy_base": 2469.9711, "taker_buy_quote": 4851481.187095 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1964.49, "high": 1988.68, "low": 1960.38, "close": 1981.44, "volume": 5982.9618, "close_time": 1770890399999, "quote_volume": 11807710.320798, "trades": 13771, "taker_buy_base": 2472.5484, "taker_buy_quote": 4882106.427509 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1981.43, "high": 1994.95, "low": 1976.48, "close": 1993.31, "volume": 4999.1406, "close_time": 1770893999999, "quote_volume": 9926715.94173, "trades": 12084, "taker_buy_base": 2591.7621, "taker_buy_quote": 5147160.518286 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1993.17, "high": 2000.72, "low": 1982.91, "close": 1988.21, "volume": 6006.5223, "close_time": 1770897599999, "quote_volume": 11967396.952418, "trades": 16408, "taker_buy_base": 2955.6454, "taker_buy_quote": 5889274.777467 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1988.07, "high": 1990.04, "low": 1974.19, "close": 1980.1, "volume": 4582.3744, "close_time": 1770901199999, "quote_volume": 9081662.929057, "trades": 15082, "taker_buy_base": 2266.1384, "taker_buy_quote": 4491019.836782 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1980.09, "high": 1995.77, "low": 1974.76, "close": 1994.37, "volume": 4873.7868, "close_time": 1770904799999, "quote_volume": 9676173.284519, "trades": 15584, "taker_buy_base": 2434.0335, "taker_buy_quote": 4832318.72818 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1994.23, "high": 1995.41, "low": 1972.19, "close": 1977.93, "volume": 6964.5333, "close_time": 1770908399999, "quote_volume": 13812968.148638, "trades": 25001, "taker_buy_base": 3055.3269, "taker_buy_quote": 6060044.133413 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1978.13, "high": 1984.27, "low": 1944.72, "close": 1947.98, "volume": 12387.4259, "close_time": 1770911999999, "quote_volume": 24322736.015537, "trades": 39952, "taker_buy_base": 5663.7541, "taker_buy_quote": 11118797.899433 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1947.9, "high": 1949.55, "low": 1896.21, "close": 1908.22, "volume": 20259.9584, "close_time": 1770915599999, "quote_volume": 38857262.572773, "trades": 64919, "taker_buy_base": 9637.5173, "taker_buy_quote": 18493906.375212 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1908.22, "high": 1926.52, "low": 1901.54, "close": 1909.29, "volume": 11751.5591, "close_time": 1770919199999, "quote_volume": 22489382.19729, "trades": 33000, "taker_buy_base": 5769.1079, "taker_buy_quote": 11044392.820259 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1909.39, "high": 1924.05, "low": 1900.86, "close": 1917.79, "volume": 8831.9296, "close_time": 1770922799999, "quote_volume": 16895754.467553, "trades": 26933, "taker_buy_base": 4655.8623, "taker_buy_quote": 8907721.038368 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1917.81, "high": 1939.84, "low": 1910.58, "close": 1924.37, "volume": 8535.303, "close_time": 1770926399999, "quote_volume": 16453039.616544, "trades": 24549, "taker_buy_base": 4261.2104, "taker_buy_quote": 8214020.210053 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1924.54, "high": 1930.87, "low": 1908.22, "close": 1914.68, "volume": 6019.7894, "close_time": 1770929999999, "quote_volume": 11551889.379555, "trades": 19936, "taker_buy_base": 3257.2809, "taker_buy_quote": 6251246.998283 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1914.53, "high": 1926.42, "low": 1913.04, "close": 1922.06, "volume": 2472.903, "close_time": 1770933599999, "quote_volume": 4748597.790252, "trades": 8830, "taker_buy_base": 1239.445, "taker_buy_quote": 2380299.845662 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1922.12, "high": 1944.0, "low": 1918.99, "close": 1941.69, "volume": 2821.0369, "close_time": 1770937199999, "quote_volume": 5448197.607588, "trades": 10512, "taker_buy_base": 1446.553, "taker_buy_quote": 2793379.323085 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1941.53, "high": 1951.07, "low": 1937.57, "close": 1946.21, "volume": 3949.3981, "close_time": 1770940799999, "quote_volume": 7682340.505929, "trades": 13595, "taker_buy_base": 1986.6525, "taker_buy_quote": 3864426.850595 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1946.2, "high": 1952.99, "low": 1926.13, "close": 1931.86, "volume": 4458.3717, "close_time": 1770944399999, "quote_volume": 8641036.756753, "trades": 14291, "taker_buy_base": 1946.8444, "taker_buy_quote": 3773631.065387 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1931.73, "high": 1948.62, "low": 1931.73, "close": 1942.17, "volume": 3522.6682, "close_time": 1770947999999, "quote_volume": 6839933.9244, "trades": 11988, "taker_buy_base": 1672.7737, "taker_buy_quote": 3247329.238303 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1942.18, "high": 1950.76, "low": 1939.63, "close": 1946.77, "volume": 3390.1128, "close_time": 1770951599999, "quote_volume": 6591384.292873, "trades": 9735, "taker_buy_base": 1778.3562, "taker_buy_quote": 3456406.246979 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1946.78, "high": 1956.79, "low": 1943.09, "close": 1952.02, "volume": 5886.7359, "close_time": 1770955199999, "quote_volume": 11475795.021364, "trades": 10730, "taker_buy_base": 3660.2351, "taker_buy_quote": 7132381.166016 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1952.08, "high": 1954.24, "low": 1941.94, "close": 1943.31, "volume": 2535.1586, "close_time": 1770958799999, "quote_volume": 4941120.897867, "trades": 8878, "taker_buy_base": 931.9256, "taker_buy_quote": 1816551.220282 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1943.35, "high": 1945.43, "low": 1931.58, "close": 1932.7, "volume": 1975.7591, "close_time": 1770962399999, "quote_volume": 3830558.17781, "trades": 7603, "taker_buy_base": 857.777, "taker_buy_quote": 1663036.920917 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1932.65, "high": 1938.02, "low": 1923.43, "close": 1935.4, "volume": 3970.5265, "close_time": 1770965999999, "quote_volume": 7667575.559481, "trades": 15002, "taker_buy_base": 2215.2547, "taker_buy_quote": 4278668.793565 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1935.42, "high": 1947.43, "low": 1931.33, "close": 1934.43, "volume": 4981.0008, "close_time": 1770969599999, "quote_volume": 9662206.28363, "trades": 15866, "taker_buy_base": 1795.1671, "taker_buy_quote": 3482014.155497 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1934.59, "high": 1962.74, "low": 1932.49, "close": 1957.73, "volume": 4445.3306, "close_time": 1770973199999, "quote_volume": 8661450.36523, "trades": 13343, "taker_buy_base": 2075.8014, "taker_buy_quote": 4044139.661713 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1957.73, "high": 1965.32, "low": 1951.74, "close": 1960.77, "volume": 4452.8557, "close_time": 1770976799999, "quote_volume": 8722790.836583, "trades": 11756, "taker_buy_base": 2279.3666, "taker_buy_quote": 4464162.557749 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1960.78, "high": 1968.01, "low": 1955.38, "close": 1957.91, "volume": 3322.6592, "close_time": 1770980399999, "quote_volume": 6512477.481258, "trades": 10787, "taker_buy_base": 1916.2622, "taker_buy_quote": 3756587.621484 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1957.91, "high": 1960.76, "low": 1944.25, "close": 1958.79, "volume": 3562.8169, "close_time": 1770983999999, "quote_volume": 6959526.381139, "trades": 11676, "taker_buy_base": 1583.125, "taker_buy_quote": 3094672.107395 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1958.94, "high": 1963.31, "low": 1951.33, "close": 1959.76, "volume": 2073.8701, "close_time": 1770987599999, "quote_volume": 4061323.319837, "trades": 8329, "taker_buy_base": 1154.8432, "taker_buy_quote": 2261267.169367 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1959.58, "high": 1980.0, "low": 1954.68, "close": 1969.32, "volume": 8533.4318, "close_time": 1770991199999, "quote_volume": 16805598.238728, "trades": 23283, "taker_buy_base": 4135.7395, "taker_buy_quote": 8144253.875384 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1969.31, "high": 2001.0, "low": 1961.83, "close": 1989.65, "volume": 17193.3761, "close_time": 1770994799999, "quote_volume": 34107423.668813, "trades": 46368, "taker_buy_base": 8776.695, "taker_buy_quote": 17411079.07806 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1989.82, "high": 2049.7, "low": 1986.05, "close": 2033.86, "volume": 20538.9176, "close_time": 1770998399999, "quote_volume": 41565959.023906, "trades": 69613, "taker_buy_base": 9945.3924, "taker_buy_quote": 20122943.180254 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 2033.86, "high": 2071.97, "low": 2030.41, "close": 2060.43, "volume": 14375.4618, "close_time": 1771001999999, "quote_volume": 29537035.625488, "trades": 38242, "taker_buy_base": 7391.6892, "taker_buy_quote": 15180816.955196 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 2060.42, "high": 2067.0, "low": 2047.85, "close": 2058.34, "volume": 8311.091, "close_time": 1771005599999, "quote_volume": 17106095.095795, "trades": 21546, "taker_buy_base": 3562.278, "taker_buy_quote": 7330646.380806 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 2058.34, "high": 2063.63, "low": 2049.39, "close": 2056.72, "volume": 5009.9426, "close_time": 1771009199999, "quote_volume": 10302341.715896, "trades": 15186, "taker_buy_base": 2337.6525, "taker_buy_quote": 4806151.200576 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 2056.73, "high": 2061.0, "low": 2051.38, "close": 2057.11, "volume": 3829.7261, "close_time": 1771012799999, "quote_volume": 7875751.230801, "trades": 13041, "taker_buy_base": 1895.8158, "taker_buy_quote": 3898845.73657 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 2057.12, "high": 2058.96, "low": 2037.69, "close": 2044.81, "volume": 5415.4601, "close_time": 1771016399999, "quote_volume": 11085307.45076, "trades": 18110, "taker_buy_base": 2680.0238, "taker_buy_quote": 5485115.542873 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 2044.77, "high": 2057.72, "low": 2044.02, "close": 2052.93, "volume": 2366.8588, "close_time": 1771019999999, "quote_volume": 4857567.353933, "trades": 9438, "taker_buy_base": 1294.0486, "taker_buy_quote": 2655754.840646 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 2052.92, "high": 2058.36, "low": 2044.2, "close": 2053.5, "volume": 2466.9227, "close_time": 1771023599999, "quote_volume": 5058727.446673, "trades": 9975, "taker_buy_base": 1106.5382, "taker_buy_quote": 2269029.731147 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 2053.3, "high": 2053.59, "low": 2045.37, "close": 2047.87, "volume": 1902.4133, "close_time": 1771027199999, "quote_volume": 3898738.743659, "trades": 7234, "taker_buy_base": 713.3949, "taker_buy_quote": 1462017.753433 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 2047.84, "high": 2055.25, "low": 2041.55, "close": 2054.09, "volume": 1801.4152, "close_time": 1771030799999, "quote_volume": 3690521.049279, "trades": 7691, "taker_buy_base": 1079.2156, "taker_buy_quote": 2210983.672584 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 2054.08, "high": 2056.84, "low": 2049.73, "close": 2053.52, "volume": 1855.7624, "close_time": 1771034399999, "quote_volume": 3809986.68335, "trades": 8402, "taker_buy_base": 921.9559, "taker_buy_quote": 1893055.6926 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 2053.46, "high": 2053.58, "low": 2047.1, "close": 2049.13, "volume": 1025.1452, "close_time": 1771037999999, "quote_volume": 2101575.48692, "trades": 4747, "taker_buy_base": 467.9688, "taker_buy_quote": 959261.865692 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 2049.23, "high": 2055.6, "low": 2047.5, "close": 2053.38, "volume": 992.5205, "close_time": 1771041599999, "quote_volume": 2035862.247386, "trades": 4388, "taker_buy_base": 538.3567, "taker_buy_quote": 1104405.293862 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 2053.45, "high": 2057.22, "low": 2051.84, "close": 2052.56, "volume": 1384.0997, "close_time": 1771045199999, "quote_volume": 2843711.565122, "trades": 5355, "taker_buy_base": 533.8347, "taker_buy_quote": 1096885.804955 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 2052.6, "high": 2055.42, "low": 2050.03, "close": 2050.34, "volume": 862.4954, "close_time": 1771048799999, "quote_volume": 1770319.409848, "trades": 3566, "taker_buy_base": 336.5811, "taker_buy_quote": 690884.013627 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 2050.33, "high": 2053.72, "low": 2047.58, "close": 2052.84, "volume": 1362.5459, "close_time": 1771052399999, "quote_volume": 2794193.645683, "trades": 4699, "taker_buy_base": 734.8458, "taker_buy_quote": 1507110.419564 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 2052.84, "high": 2059.74, "low": 2049.74, "close": 2056.19, "volume": 1764.8158, "close_time": 1771055999999, "quote_volume": 3625494.367785, "trades": 5901, "taker_buy_base": 988.0853, "taker_buy_quote": 2030173.080659 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 2056.19, "high": 2090.49, "low": 2056.04, "close": 2081.32, "volume": 8662.6341, "close_time": 1771059599999, "quote_volume": 17968551.49398, "trades": 27102, "taker_buy_base": 4653.0758, "taker_buy_quote": 9649090.690649 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 2081.32, "high": 2087.88, "low": 2075.08, "close": 2077.4, "volume": 2734.0739, "close_time": 1771063199999, "quote_volume": 5688138.749291, "trades": 7645, "taker_buy_base": 1193.0042, "taker_buy_quote": 2482731.812008 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 2077.39, "high": 2077.39, "low": 2071.76, "close": 2076.49, "volume": 1325.5531, "close_time": 1771066799999, "quote_volume": 2750223.387596, "trades": 4726, "taker_buy_base": 717.4587, "taker_buy_quote": 1488687.343461 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 2076.5, "high": 2106.9, "low": 2076.38, "close": 2098.67, "volume": 7237.1152, "close_time": 1771070399999, "quote_volume": 15172826.115752, "trades": 22131, "taker_buy_base": 3751.2458, "taker_buy_quote": 7862903.483833 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 2098.6, "high": 2099.23, "low": 2066.73, "close": 2070.04, "volume": 6214.7898, "close_time": 1771073999999, "quote_volume": 12937502.525164, "trades": 17554, "taker_buy_base": 2394.3069, "taker_buy_quote": 4984863.912539 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 2070.1, "high": 2075.54, "low": 2062.84, "close": 2071.01, "volume": 4002.1652, "close_time": 1771077599999, "quote_volume": 8284060.688548, "trades": 13027, "taker_buy_base": 1685.9708, "taker_buy_quote": 3490293.157219 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 2071.02, "high": 2088.39, "low": 2068.92, "close": 2084.74, "volume": 2699.0148, "close_time": 1771081199999, "quote_volume": 5608145.63285, "trades": 9904, "taker_buy_base": 1577.2838, "taker_buy_quote": 3278226.977232 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 2084.75, "high": 2093.45, "low": 2080.34, "close": 2086.99, "volume": 2381.6035, "close_time": 1771084799999, "quote_volume": 4969013.010511, "trades": 9061, "taker_buy_base": 1127.0433, "taker_buy_quote": 2352075.697724 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 2086.99, "high": 2087.53, "low": 2067.02, "close": 2082.15, "volume": 3747.514, "close_time": 1771088399999, "quote_volume": 7779861.417255, "trades": 13366, "taker_buy_base": 1812.834, "taker_buy_quote": 3763465.120934 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 2082.21, "high": 2088.36, "low": 2076.77, "close": 2079.5, "volume": 1589.0986, "close_time": 1771091999999, "quote_volume": 3308678.20623, "trades": 7277, "taker_buy_base": 789.6753, "taker_buy_quote": 1644253.254791 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 2079.49, "high": 2086.08, "low": 2078.18, "close": 2084.63, "volume": 1113.9136, "close_time": 1771095599999, "quote_volume": 2320292.826472, "trades": 5419, "taker_buy_base": 533.3064, "taker_buy_quote": 1110878.424721 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 2084.73, "high": 2089.77, "low": 2077.91, "close": 2087.74, "volume": 1532.2452, "close_time": 1771099199999, "quote_volume": 3195555.491042, "trades": 5812, "taker_buy_base": 859.4909, "taker_buy_quote": 1792793.393011 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 2087.75, "high": 2092.09, "low": 2080.43, "close": 2088.84, "volume": 1331.3383, "close_time": 1771102799999, "quote_volume": 2778082.01362, "trades": 5547, "taker_buy_base": 798.3716, "taker_buy_quote": 1666253.638831 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 2088.85, "high": 2098.0, "low": 2077.77, "close": 2084.97, "volume": 2593.0589, "close_time": 1771106399999, "quote_volume": 5414927.358608, "trades": 9077, "taker_buy_base": 1123.8364, "taker_buy_quote": 2347429.778328 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 2084.98, "high": 2093.83, "low": 2082.73, "close": 2089.43, "volume": 1174.62, "close_time": 1771109999999, "quote_volume": 2453815.2858, "trades": 6034, "taker_buy_base": 638.8635, "taker_buy_quote": 1334586.275131 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 2089.42, "high": 2092.17, "low": 2082.74, "close": 2086.09, "volume": 1227.7248, "close_time": 1771113599999, "quote_volume": 2562941.449308, "trades": 5505, "taker_buy_base": 646.6751, "taker_buy_quote": 1349920.947224 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 2085.72, "high": 2089.62, "low": 2071.91, "close": 2079.3, "volume": 1920.9342, "close_time": 1771117199999, "quote_volume": 3995597.83056, "trades": 7493, "taker_buy_base": 850.8455, "taker_buy_quote": 1770779.285563 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 2079.3, "high": 2084.86, "low": 2052.96, "close": 2063.26, "volume": 5071.7255, "close_time": 1771120799999, "quote_volume": 10473227.38969, "trades": 17507, "taker_buy_base": 2187.2036, "taker_buy_quote": 4517787.35113 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 2063.32, "high": 2071.54, "low": 2043.64, "close": 2059.09, "volume": 6605.3922, "close_time": 1771124399999, "quote_volume": 13589219.523929, "trades": 19799, "taker_buy_base": 2620.1807, "taker_buy_quote": 5391438.4714 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 2058.98, "high": 2062.75, "low": 2035.11, "close": 2058.48, "volume": 14942.9588, "close_time": 1771127999999, "quote_volume": 30569445.902045, "trades": 53813, "taker_buy_base": 4907.0105, "taker_buy_quote": 10039784.48528 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 2058.46, "high": 2086.71, "low": 2058.46, "close": 2075.92, "volume": 6703.5327, "close_time": 1771131599999, "quote_volume": 13904738.64642, "trades": 22801, "taker_buy_base": 3794.4952, "taker_buy_quote": 7870385.808268 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 2075.98, "high": 2095.51, "low": 2074.73, "close": 2087.97, "volume": 3026.1849, "close_time": 1771135199999, "quote_volume": 6318100.712191, "trades": 10493, "taker_buy_base": 1649.3474, "taker_buy_quote": 3443424.570922 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 2087.97, "high": 2094.07, "low": 2082.0, "close": 2085.36, "volume": 2696.6173, "close_time": 1771138799999, "quote_volume": 5632744.254972, "trades": 8735, "taker_buy_base": 1199.6972, "taker_buy_quote": 2506055.055937 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 2085.36, "high": 2102.4, "low": 2082.0, "close": 2090.45, "volume": 11478.9502, "close_time": 1771142399999, "quote_volume": 23968389.869217, "trades": 42845, "taker_buy_base": 3543.3278, "taker_buy_quote": 7401237.766973 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 2090.46, "high": 2095.96, "low": 2054.89, "close": 2068.51, "volume": 6668.1698, "close_time": 1771145999999, "quote_volume": 13839833.75729, "trades": 27768, "taker_buy_base": 2890.179, "taker_buy_quote": 5991971.230524 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 2068.5, "high": 2078.15, "low": 2065.63, "close": 2067.94, "volume": 2054.6136, "close_time": 1771149599999, "quote_volume": 4256682.687642, "trades": 8262, "taker_buy_base": 1018.7837, "taker_buy_quote": 2110809.222173 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 2067.96, "high": 2069.34, "low": 2053.55, "close": 2060.8, "volume": 2694.2019, "close_time": 1771153199999, "quote_volume": 5550202.496691, "trades": 10738, "taker_buy_base": 1133.4856, "taker_buy_quote": 2335012.631977 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 2060.8, "high": 2065.97, "low": 2057.73, "close": 2060.95, "volume": 1220.2273, "close_time": 1771156799999, "quote_volume": 2515874.962216, "trades": 5652, "taker_buy_base": 616.9774, "taker_buy_quote": 1272141.524761 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 2061.0, "high": 2067.52, "low": 2009.79, "close": 2009.79, "volume": 7405.1468, "close_time": 1771160399999, "quote_volume": 15072211.394226, "trades": 30160, "taker_buy_base": 3080.6056, "taker_buy_quote": 6275164.284205 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 2009.99, "high": 2027.42, "low": 1993.11, "close": 2001.72, "volume": 12048.9919, "close_time": 1771163999999, "quote_volume": 24232134.022925, "trades": 42663, "taker_buy_base": 5951.2552, "taker_buy_quote": 11968628.240278 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 2001.72, "high": 2011.6, "low": 1992.11, "close": 2009.7, "volume": 5641.3043, "close_time": 1771167599999, "quote_volume": 11295857.288305, "trades": 25024, "taker_buy_base": 2615.792, "taker_buy_quote": 5237992.874154 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 2009.7, "high": 2014.31, "low": 2001.75, "close": 2010.64, "volume": 3038.9373, "close_time": 1771171199999, "quote_volume": 6104249.055752, "trades": 12318, "taker_buy_base": 1620.4639, "taker_buy_quote": 3255130.136564 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 2010.61, "high": 2010.69, "low": 1993.13, "close": 2005.64, "volume": 7477.1514, "close_time": 1771174799999, "quote_volume": 14966351.863798, "trades": 26130, "taker_buy_base": 2935.3037, "taker_buy_quote": 5875355.050309 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 2005.58, "high": 2008.29, "low": 1956.54, "close": 1970.39, "volume": 11804.5169, "close_time": 1771178399999, "quote_volume": 23325440.144997, "trades": 39794, "taker_buy_base": 5962.589, "taker_buy_quote": 11772655.158561 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1970.4, "high": 1980.51, "low": 1952.61, "close": 1958.66, "volume": 13487.1775, "close_time": 1771181999999, "quote_volume": 26497214.406363, "trades": 39521, "taker_buy_base": 5488.0738, "taker_buy_quote": 10784676.628326 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1958.65, "high": 1961.1, "low": 1927.6, "close": 1941.31, "volume": 17788.741, "close_time": 1771185599999, "quote_volume": 34519054.348292, "trades": 61460, "taker_buy_base": 7187.6578, "taker_buy_quote": 13951709.207424 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1941.26, "high": 1957.72, "low": 1933.27, "close": 1949.12, "volume": 6042.1471, "close_time": 1771189199999, "quote_volume": 11759212.746763, "trades": 23667, "taker_buy_base": 2952.1155, "taker_buy_quote": 5746923.828867 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1949.29, "high": 1964.7, "low": 1949.1, "close": 1957.45, "volume": 4346.8859, "close_time": 1771192799999, "quote_volume": 8506018.957837, "trades": 16609, "taker_buy_base": 2104.8696, "taker_buy_quote": 4118917.735631 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1957.44, "high": 1973.52, "low": 1955.56, "close": 1969.32, "volume": 3779.0216, "close_time": 1771196399999, "quote_volume": 7423765.835799, "trades": 15339, "taker_buy_base": 2077.8467, "taker_buy_quote": 4080746.12235 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1969.37, "high": 1969.79, "low": 1943.26, "close": 1965.6, "volume": 6123.7119, "close_time": 1771199999999, "quote_volume": 11977059.740981, "trades": 23569, "taker_buy_base": 2871.7163, "taker_buy_quote": 5616384.491014 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1965.66, "high": 1978.05, "low": 1962.43, "close": 1968.26, "volume": 4379.9968, "close_time": 1771203599999, "quote_volume": 8627738.243952, "trades": 15312, "taker_buy_base": 2116.3277, "taker_buy_quote": 4168984.338085 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1968.33, "high": 1980.58, "low": 1956.19, "close": 1962.18, "volume": 3962.095, "close_time": 1771207199999, "quote_volume": 7798352.76399, "trades": 12454, "taker_buy_base": 1869.2901, "taker_buy_quote": 3679484.618319 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1962.18, "high": 1965.96, "low": 1951.49, "close": 1956.16, "volume": 2807.2733, "close_time": 1771210799999, "quote_volume": 5499451.422313, "trades": 10862, "taker_buy_base": 1437.5155, "taker_buy_quote": 2816601.765644 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1956.29, "high": 1959.09, "low": 1947.48, "close": 1957.81, "volume": 2937.6195, "close_time": 1771214399999, "quote_volume": 5738850.839649, "trades": 10592, "taker_buy_base": 1215.4485, "taker_buy_quote": 2374791.800743 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1957.97, "high": 1972.32, "low": 1957.72, "close": 1972.31, "volume": 2271.0818, "close_time": 1771217999999, "quote_volume": 4465580.789918, "trades": 8117, "taker_buy_base": 1352.1998, "taker_buy_quote": 2658958.527751 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1972.31, "high": 1973.5, "low": 1952.08, "close": 1957.13, "volume": 2177.8406, "close_time": 1771221599999, "quote_volume": 4265987.441339, "trades": 8661, "taker_buy_base": 851.6473, "taker_buy_quote": 1667779.695213 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1957.13, "high": 1966.58, "low": 1955.03, "close": 1965.82, "volume": 2054.0192, "close_time": 1771225199999, "quote_volume": 4028751.808494, "trades": 6749, "taker_buy_base": 886.6098, "taker_buy_quote": 1739334.971587 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1965.81, "high": 1977.9, "low": 1963.5, "close": 1970.27, "volume": 3181.7264, "close_time": 1771228799999, "quote_volume": 6270988.904453, "trades": 11220, "taker_buy_base": 1349.449, "taker_buy_quote": 2659717.48279 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1970.27, "high": 1977.59, "low": 1968.85, "close": 1976.3, "volume": 2353.3443, "close_time": 1771232399999, "quote_volume": 4644054.45827, "trades": 9894, "taker_buy_base": 1219.3219, "taker_buy_quote": 2406263.916503 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1976.3, "high": 1992.6, "low": 1975.23, "close": 1986.94, "volume": 4778.9482, "close_time": 1771235999999, "quote_volume": 9490053.027099, "trades": 17226, "taker_buy_base": 2385.3182, "taker_buy_quote": 4736951.095782 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1986.74, "high": 1988.04, "low": 1976.67, "close": 1978.13, "volume": 2186.4477, "close_time": 1771239599999, "quote_volume": 4334678.512709, "trades": 7579, "taker_buy_base": 1078.5137, "taker_buy_quote": 2138644.503549 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1978.11, "high": 1983.13, "low": 1956.41, "close": 1975.32, "volume": 5422.6981, "close_time": 1771243199999, "quote_volume": 10674949.170025, "trades": 17874, "taker_buy_base": 2657.3731, "taker_buy_quote": 5232472.709028 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1975.33, "high": 2008.8, "low": 1971.73, "close": 2005.52, "volume": 7152.6472, "close_time": 1771246799999, "quote_volume": 14254464.988766, "trades": 27555, "taker_buy_base": 3806.5993, "taker_buy_quote": 7585975.735519 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 2005.56, "high": 2022.89, "low": 1960.45, "close": 1966.89, "volume": 13328.9884, "close_time": 1771250399999, "quote_volume": 26493617.29276, "trades": 39071, "taker_buy_base": 6137.0632, "taker_buy_quote": 12198210.865543 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1966.88, "high": 1982.37, "low": 1953.83, "close": 1972.21, "volume": 7834.0092, "close_time": 1771253999999, "quote_volume": 15414275.665216, "trades": 26141, "taker_buy_base": 4037.3291, "taker_buy_quote": 7944626.517937 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1972.21, "high": 1985.36, "low": 1936.25, "close": 1955.89, "volume": 13947.7174, "close_time": 1771257599999, "quote_volume": 27303930.559997, "trades": 55438, "taker_buy_base": 7237.2021, "taker_buy_quote": 14167717.064397 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1955.94, "high": 1979.26, "low": 1955.46, "close": 1972.89, "volume": 7335.7762, "close_time": 1771261199999, "quote_volume": 14439480.645345, "trades": 27515, "taker_buy_base": 3510.5703, "taker_buy_quote": 6910093.167148 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1972.8, "high": 1987.64, "low": 1963.43, "close": 1977.91, "volume": 4812.5608, "close_time": 1771264799999, "quote_volume": 9515604.133734, "trades": 15235, "taker_buy_base": 2269.6423, "taker_buy_quote": 4489229.937203 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1978.06, "high": 1985.11, "low": 1966.49, "close": 1968.07, "volume": 3167.5056, "close_time": 1771268399999, "quote_volume": 6261186.758058, "trades": 11412, "taker_buy_base": 1399.3136, "taker_buy_quote": 2766629.143517 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1968.12, "high": 1979.24, "low": 1965.26, "close": 1973.44, "volume": 2952.6342, "close_time": 1771271999999, "quote_volume": 5825433.598548, "trades": 12688, "taker_buy_base": 1885.604, "taker_buy_quote": 3720080.946333 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1973.44, "high": 1993.66, "low": 1970.45, "close": 1992.33, "volume": 4012.9058, "close_time": 1771275599999, "quote_volume": 7958084.202702, "trades": 13982, "taker_buy_base": 2543.9687, "taker_buy_quote": 5046073.660464 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1992.31, "high": 2003.27, "low": 1985.51, "close": 1998.35, "volume": 3506.3338, "close_time": 1771279199999, "quote_volume": 6983475.859269, "trades": 11961, "taker_buy_base": 1794.5841, "taker_buy_quote": 3575052.160485 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1998.29, "high": 2001.7, "low": 1983.72, "close": 1989.27, "volume": 3949.5124, "close_time": 1771282799999, "quote_volume": 7870450.375878, "trades": 11512, "taker_buy_base": 1965.1675, "taker_buy_quote": 3916058.770942 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1989.27, "high": 2001.99, "low": 1988.09, "close": 1997.52, "volume": 2644.6086, "close_time": 1771286399999, "quote_volume": 5278091.511654, "trades": 8949, "taker_buy_base": 1507.9977, "taker_buy_quote": 3010036.221376 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1997.52, "high": 2005.09, "low": 1992.66, "close": 1997.72, "volume": 2870.2694, "close_time": 1771289999999, "quote_volume": 5736993.516136, "trades": 9407, "taker_buy_base": 1062.6763, "taker_buy_quote": 2124058.368081 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1997.73, "high": 2007.48, "low": 1990.2, "close": 1991.01, "volume": 3486.3133, "close_time": 1771293599999, "quote_volume": 6968627.434471, "trades": 10759, "taker_buy_base": 1258.2995, "taker_buy_quote": 2515763.691189 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1990.94, "high": 2007.94, "low": 1978.24, "close": 1997.86, "volume": 5919.4694, "close_time": 1771297199999, "quote_volume": 11813176.609225, "trades": 19705, "taker_buy_base": 2477.6177, "taker_buy_quote": 4946583.987474 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1997.81, "high": 1998.42, "low": 1984.02, "close": 1985.06, "volume": 2993.1127, "close_time": 1771300799999, "quote_volume": 5955696.476481, "trades": 8769, "taker_buy_base": 924.3564, "taker_buy_quote": 1839510.22725 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1985.07, "high": 1997.65, "low": 1981.53, "close": 1988.61, "volume": 2550.5042, "close_time": 1771304399999, "quote_volume": 5073517.793095, "trades": 9471, "taker_buy_base": 1310.9676, "taker_buy_quote": 2608999.397199 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1988.62, "high": 1990.44, "low": 1963.91, "close": 1974.9, "volume": 4006.523, "close_time": 1771307999999, "quote_volume": 7910860.635001, "trades": 14142, "taker_buy_base": 1613.6778, "taker_buy_quote": 3185834.276854 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1974.9, "high": 1984.36, "low": 1974.71, "close": 1980.51, "volume": 2041.8025, "close_time": 1771311599999, "quote_volume": 4042274.738059, "trades": 7163, "taker_buy_base": 1040.7459, "taker_buy_quote": 2060792.386562 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1980.51, "high": 1987.99, "low": 1972.68, "close": 1985.31, "volume": 10143.7269, "close_time": 1771315199999, "quote_volume": 20123257.061156, "trades": 13194, "taker_buy_base": 2951.3699, "taker_buy_quote": 5851917.264766 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1985.31, "high": 1990.23, "low": 1973.06, "close": 1976.16, "volume": 14413.6962, "close_time": 1771318799999, "quote_volume": 28566400.14352, "trades": 24321, "taker_buy_base": 3371.5063, "taker_buy_quote": 6680819.966416 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1976.17, "high": 1979.34, "low": 1969.09, "close": 1975.01, "volume": 4045.9452, "close_time": 1771322399999, "quote_volume": 7983706.902356, "trades": 11224, "taker_buy_base": 2170.5538, "taker_buy_quote": 4282922.855747 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1975.16, "high": 1977.5, "low": 1960.46, "close": 1966.21, "volume": 3619.1556, "close_time": 1771325999999, "quote_volume": 7119553.465136, "trades": 9892, "taker_buy_base": 2008.8657, "taker_buy_quote": 3952199.286469 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1966.22, "high": 1971.72, "low": 1963.41, "close": 1967.77, "volume": 3100.1784, "close_time": 1771329599999, "quote_volume": 6100320.457909, "trades": 7467, "taker_buy_base": 1671.2124, "taker_buy_quote": 3288730.397635 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1967.72, "high": 1976.3, "low": 1966.47, "close": 1969.04, "volume": 3597.9511, "close_time": 1771333199999, "quote_volume": 7095634.980397, "trades": 8137, "taker_buy_base": 1614.6617, "taker_buy_quote": 3183849.573096 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1969.04, "high": 1999.07, "low": 1963.72, "close": 1989.8, "volume": 7139.268, "close_time": 1771336799999, "quote_volume": 14164727.561981, "trades": 18921, "taker_buy_base": 3766.4656, "taker_buy_quote": 7470169.419969 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1989.8, "high": 2001.99, "low": 1943.55, "close": 1947.71, "volume": 28879.0113, "close_time": 1771340399999, "quote_volume": 56685155.332208, "trades": 63118, "taker_buy_base": 9080.911, "taker_buy_quote": 17874174.280031 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1947.88, "high": 1969.03, "low": 1940.82, "close": 1968.04, "volume": 16628.4286, "close_time": 1771343999999, "quote_volume": 32502361.911421, "trades": 46980, "taker_buy_base": 8335.663, "taker_buy_quote": 16294654.250983 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1967.96, "high": 2010.0, "low": 1967.05, "close": 1979.8, "volume": 19140.9988, "close_time": 1771347599999, "quote_volume": 38085106.665501, "trades": 52690, "taker_buy_base": 8663.7495, "taker_buy_quote": 17235312.214649 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1979.76, "high": 1983.63, "low": 1953.26, "close": 1965.52, "volume": 12199.8006, "close_time": 1771351199999, "quote_volume": 23999254.414767, "trades": 33074, "taker_buy_base": 5322.1348, "taker_buy_quote": 10468730.102815 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1965.51, "high": 2006.5, "low": 1960.91, "close": 1998.04, "volume": 10864.2244, "close_time": 1771354799999, "quote_volume": 21602267.103024, "trades": 25518, "taker_buy_base": 5669.9949, "taker_buy_quote": 11276250.688116 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1998.05, "high": 2014.74, "low": 1994.22, "close": 1997.45, "volume": 8813.7668, "close_time": 1771358399999, "quote_volume": 17662149.910826, "trades": 25515, "taker_buy_base": 3736.0276, "taker_buy_quote": 7486354.437131 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1997.46, "high": 2000.86, "low": 1986.55, "close": 1993.83, "volume": 5702.8927, "close_time": 1771361999999, "quote_volume": 11373752.201288, "trades": 16968, "taker_buy_base": 2780.9422, "taker_buy_quote": 5545993.558142 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1993.99, "high": 2002.27, "low": 1990.89, "close": 1999.0, "volume": 2330.0837, "close_time": 1771365599999, "quote_volume": 4650062.295426, "trades": 8189, "taker_buy_base": 1275.2347, "taker_buy_quote": 2544999.311909 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1998.93, "high": 2003.61, "low": 1992.05, "close": 1993.36, "volume": 1797.5154, "close_time": 1771369199999, "quote_volume": 3592420.36588, "trades": 6405, "taker_buy_base": 717.5671, "taker_buy_quote": 1434095.219133 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1993.28, "high": 1997.65, "low": 1988.85, "close": 1991.01, "volume": 1908.6056, "close_time": 1771372799999, "quote_volume": 3803074.368124, "trades": 5943, "taker_buy_base": 871.6629, "taker_buy_quote": 1736752.511817 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1991.03, "high": 1997.25, "low": 1980.32, "close": 1980.89, "volume": 2999.8819, "close_time": 1771376399999, "quote_volume": 5968668.609083, "trades": 7994, "taker_buy_base": 1249.7425, "taker_buy_quote": 2487559.394293 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1980.71, "high": 1983.35, "low": 1967.82, "close": 1977.35, "volume": 4354.9916, "close_time": 1771379999999, "quote_volume": 8601395.543373, "trades": 9873, "taker_buy_base": 1903.2356, "taker_buy_quote": 3759216.947066 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1977.35, "high": 1992.06, "low": 1976.8, "close": 1986.75, "volume": 2937.6639, "close_time": 1771383599999, "quote_volume": 5834199.236854, "trades": 7942, "taker_buy_base": 1400.5962, "taker_buy_quote": 2781014.320011 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1986.76, "high": 1999.66, "low": 1985.9, "close": 1996.27, "volume": 2570.7717, "close_time": 1771387199999, "quote_volume": 5125947.779341, "trades": 7802, "taker_buy_base": 1298.6316, "taker_buy_quote": 2589064.249347 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1996.27, "high": 2001.87, "low": 1992.67, "close": 1998.68, "volume": 2574.6954, "close_time": 1771390799999, "quote_volume": 5140400.750124, "trades": 7215, "taker_buy_base": 1166.3389, "taker_buy_quote": 2328650.831644 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1998.71, "high": 2002.21, "low": 1995.22, "close": 1995.68, "volume": 2156.8709, "close_time": 1771394399999, "quote_volume": 4310265.214816, "trades": 5772, "taker_buy_base": 1071.759, "taker_buy_quote": 2141730.814782 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1995.56, "high": 2007.99, "low": 1994.81, "close": 2001.44, "volume": 2047.6515, "close_time": 1771397999999, "quote_volume": 4100334.88732, "trades": 5958, "taker_buy_base": 1020.909, "taker_buy_quote": 2044063.232668 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 2001.51, "high": 2022.81, "low": 1996.06, "close": 2017.48, "volume": 5315.2639, "close_time": 1771401599999, "quote_volume": 10690175.150438, "trades": 16684, "taker_buy_base": 2547.9122, "taker_buy_quote": 5124638.871378 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 2017.49, "high": 2038.32, "low": 2016.54, "close": 2019.94, "volume": 7721.9382, "close_time": 1771405199999, "quote_volume": 15638338.595873, "trades": 26131, "taker_buy_base": 3350.3771, "taker_buy_quote": 6786090.163116 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 2020.0, "high": 2022.07, "low": 2015.1, "close": 2016.0, "volume": 2201.3433, "close_time": 1771408799999, "quote_volume": 4444714.399605, "trades": 7095, "taker_buy_base": 1070.2475, "taker_buy_quote": 2160973.667983 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 2015.97, "high": 2017.59, "low": 1994.0, "close": 1996.64, "volume": 4320.4021, "close_time": 1771412399999, "quote_volume": 8657261.174873, "trades": 14976, "taker_buy_base": 1811.9941, "taker_buy_quote": 3629829.746866 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1996.66, "high": 1997.59, "low": 1976.0, "close": 1980.73, "volume": 6373.1061, "close_time": 1771415999999, "quote_volume": 12645567.891365, "trades": 17726, "taker_buy_base": 3337.1415, "taker_buy_quote": 6619940.235404 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1980.79, "high": 1988.71, "low": 1971.04, "close": 1982.0, "volume": 6040.2322, "close_time": 1771419599999, "quote_volume": 11965324.910258, "trades": 14392, "taker_buy_base": 3160.8877, "taker_buy_quote": 6262149.715582 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1982.02, "high": 1991.41, "low": 1960.46, "close": 1970.12, "volume": 8777.8764, "close_time": 1771423199999, "quote_volume": 17345392.137, "trades": 20799, "taker_buy_base": 4088.7735, "taker_buy_quote": 8081769.44577 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1970.12, "high": 1976.17, "low": 1953.71, "close": 1974.11, "volume": 15533.0689, "close_time": 1771426799999, "quote_volume": 30555190.407081, "trades": 37330, "taker_buy_base": 7518.9992, "taker_buy_quote": 14794262.387454 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1974.07, "high": 2009.74, "low": 1972.92, "close": 1984.73, "volume": 14566.5347, "close_time": 1771430399999, "quote_volume": 28991210.351885, "trades": 37166, "taker_buy_base": 7093.5522, "taker_buy_quote": 14114151.436719 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1984.79, "high": 1985.04, "low": 1964.21, "close": 1971.2, "volume": 10543.0637, "close_time": 1771433999999, "quote_volume": 20788198.449541, "trades": 25354, "taker_buy_base": 5172.1773, "taker_buy_quote": 10197320.14764 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1971.13, "high": 1987.23, "low": 1970.08, "close": 1973.68, "volume": 4540.6056, "close_time": 1771437599999, "quote_volume": 8974529.711886, "trades": 12104, "taker_buy_base": 2387.7542, "taker_buy_quote": 4719114.896183 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1973.76, "high": 1976.94, "low": 1948.41, "close": 1951.92, "volume": 10258.8286, "close_time": 1771441199999, "quote_volume": 20105474.035284, "trades": 28280, "taker_buy_base": 4810.0663, "taker_buy_quote": 9429752.006727 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1951.85, "high": 1960.95, "low": 1922.84, "close": 1940.46, "volume": 13291.0655, "close_time": 1771444799999, "quote_volume": 25793219.726542, "trades": 34404, "taker_buy_base": 6856.2545, "taker_buy_quote": 13306303.255845 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1940.6, "high": 1952.25, "low": 1935.01, "close": 1939.13, "volume": 12948.6889, "close_time": 1771448399999, "quote_volume": 25147815.519724, "trades": 23839, "taker_buy_base": 4460.2775, "taker_buy_quote": 8668560.401753 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1939.14, "high": 1947.83, "low": 1935.2, "close": 1941.32, "volume": 8287.393, "close_time": 1771451999999, "quote_volume": 16073645.261351, "trades": 15805, "taker_buy_base": 2310.2138, "taker_buy_quote": 4483853.868151 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1941.33, "high": 1949.79, "low": 1939.2, "close": 1947.84, "volume": 3132.3585, "close_time": 1771455599999, "quote_volume": 6090203.01291, "trades": 9756, "taker_buy_base": 1527.5773, "taker_buy_quote": 2969606.499287 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1947.85, "high": 1956.74, "low": 1944.06, "close": 1955.37, "volume": 7593.2366, "close_time": 1771459199999, "quote_volume": 14793373.152781, "trades": 12283, "taker_buy_base": 2424.1887, "taker_buy_quote": 4728765.859846 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1955.47, "high": 1960.65, "low": 1949.81, "close": 1955.91, "volume": 2814.5551, "close_time": 1771462799999, "quote_volume": 5504835.871992, "trades": 8195, "taker_buy_base": 1684.3825, "taker_buy_quote": 3294505.780322 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1955.85, "high": 1974.06, "low": 1955.73, "close": 1966.48, "volume": 3627.1997, "close_time": 1771466399999, "quote_volume": 7127096.569263, "trades": 11452, "taker_buy_base": 2056.9697, "taker_buy_quote": 4040742.559967 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1966.56, "high": 1972.39, "low": 1962.01, "close": 1967.25, "volume": 2704.4741, "close_time": 1771469999999, "quote_volume": 5319996.566756, "trades": 7378, "taker_buy_base": 1239.7698, "taker_buy_quote": 2438742.092463 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1967.34, "high": 1972.8, "low": 1962.51, "close": 1971.77, "volume": 2402.8552, "close_time": 1771473599999, "quote_volume": 4730574.005809, "trades": 5659, "taker_buy_base": 1216.9212, "taker_buy_quote": 2395831.458324 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1971.77, "high": 1979.22, "low": 1968.45, "close": 1968.87, "volume": 4261.8663, "close_time": 1771477199999, "quote_volume": 8415635.169898, "trades": 11734, "taker_buy_base": 1956.6128, "taker_buy_quote": 3863449.66349 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1968.82, "high": 1971.92, "low": 1963.52, "close": 1969.65, "volume": 2035.6919, "close_time": 1771480799999, "quote_volume": 4004851.91753, "trades": 7601, "taker_buy_base": 1013.2051, "taker_buy_quote": 1993202.733724 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1969.75, "high": 1984.62, "low": 1969.29, "close": 1982.78, "volume": 3398.8794, "close_time": 1771484399999, "quote_volume": 6725874.589725, "trades": 8811, "taker_buy_base": 2011.3317, "taker_buy_quote": 3979678.370717 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1982.57, "high": 1986.9, "low": 1978.34, "close": 1981.09, "volume": 2976.2777, "close_time": 1771487999999, "quote_volume": 5899058.188801, "trades": 9712, "taker_buy_base": 1631.5416, "taker_buy_quote": 3233668.761569 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1981.07, "high": 1981.89, "low": 1965.6, "close": 1969.88, "volume": 3870.1898, "close_time": 1771491599999, "quote_volume": 7634687.81526, "trades": 11414, "taker_buy_base": 1785.506, "taker_buy_quote": 3521529.756168 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1969.88, "high": 1979.6, "low": 1961.23, "close": 1963.34, "volume": 4068.439, "close_time": 1771495199999, "quote_volume": 8019024.219624, "trades": 11043, "taker_buy_base": 1703.8082, "taker_buy_quote": 3358436.998261 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1963.34, "high": 1968.07, "low": 1957.04, "close": 1959.05, "volume": 3906.9444, "close_time": 1771498799999, "quote_volume": 7666001.522687, "trades": 11402, "taker_buy_base": 1928.9047, "taker_buy_quote": 3785616.201129 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1959.08, "high": 1963.66, "low": 1947.19, "close": 1948.85, "volume": 3780.0582, "close_time": 1771502399999, "quote_volume": 7394899.413735, "trades": 12541, "taker_buy_base": 1597.1343, "taker_buy_quote": 3124637.632618 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1948.93, "high": 1955.47, "low": 1944.36, "close": 1946.75, "volume": 4112.7755, "close_time": 1771505999999, "quote_volume": 8019872.895144, "trades": 13607, "taker_buy_base": 1974.9071, "taker_buy_quote": 3851336.747063 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1946.75, "high": 1947.6, "low": 1910.65, "close": 1920.79, "volume": 13275.9536, "close_time": 1771509599999, "quote_volume": 25575999.187523, "trades": 36508, "taker_buy_base": 6590.4167, "taker_buy_quote": 12691257.921782 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1920.79, "high": 1948.09, "low": 1911.88, "close": 1936.48, "volume": 26023.8203, "close_time": 1771513199999, "quote_volume": 50146229.580109, "trades": 54261, "taker_buy_base": 8846.9886, "taker_buy_quote": 17064589.078686 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1936.49, "high": 1947.1, "low": 1912.62, "close": 1925.93, "volume": 12512.831, "close_time": 1771516799999, "quote_volume": 24089551.552438, "trades": 33936, "taker_buy_base": 6021.0793, "taker_buy_quote": 11589263.35849 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1925.93, "high": 1929.52, "low": 1906.46, "close": 1921.61, "volume": 7142.3622, "close_time": 1771520399999, "quote_volume": 13712426.739133, "trades": 24604, "taker_buy_base": 3508.6823, "taker_buy_quote": 6736930.421958 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1921.61, "high": 1944.08, "low": 1910.17, "close": 1920.2, "volume": 7967.7293, "close_time": 1771523999999, "quote_volume": 15359866.129218, "trades": 26280, "taker_buy_base": 4035.8501, "taker_buy_quote": 7781484.945418 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1920.16, "high": 1944.15, "low": 1916.12, "close": 1939.28, "volume": 6070.6111, "close_time": 1771527599999, "quote_volume": 11732107.005777, "trades": 17487, "taker_buy_base": 3034.1039, "taker_buy_quote": 5864112.004371 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1939.28, "high": 1946.88, "low": 1927.21, "close": 1940.87, "volume": 4538.324, "close_time": 1771531199999, "quote_volume": 8791075.62205, "trades": 14217, "taker_buy_base": 2409.3368, "taker_buy_quote": 4666665.331297 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1940.65, "high": 1951.65, "low": 1934.04, "close": 1949.61, "volume": 3953.9747, "close_time": 1771534799999, "quote_volume": 7683197.51652, "trades": 12440, "taker_buy_base": 2062.7973, "taker_buy_quote": 4008699.185283 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1949.61, "high": 1952.06, "low": 1945.06, "close": 1948.15, "volume": 2297.4318, "close_time": 1771538399999, "quote_volume": 4476183.655893, "trades": 7148, "taker_buy_base": 1175.2849, "taker_buy_quote": 2289941.457685 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1948.09, "high": 1948.14, "low": 1935.98, "close": 1943.24, "volume": 2180.8447, "close_time": 1771541999999, "quote_volume": 4235154.637431, "trades": 8225, "taker_buy_base": 964.8188, "taker_buy_quote": 1873315.376332 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1943.21, "high": 1950.63, "low": 1941.53, "close": 1948.32, "volume": 1890.9955, "close_time": 1771545599999, "quote_volume": 3680981.016826, "trades": 5845, "taker_buy_base": 882.6209, "taker_buy_quote": 1717736.568408 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1948.38, "high": 1963.83, "low": 1946.7, "close": 1957.03, "volume": 3384.6616, "close_time": 1771549199999, "quote_volume": 6624031.239538, "trades": 12750, "taker_buy_base": 1720.0622, "taker_buy_quote": 3365740.502774 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1956.97, "high": 1960.8, "low": 1949.05, "close": 1953.02, "volume": 1883.1729, "close_time": 1771552799999, "quote_volume": 3681925.914772, "trades": 6058, "taker_buy_base": 908.5172, "taker_buy_quote": 1776289.488725 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1953.04, "high": 1956.0, "low": 1947.38, "close": 1948.97, "volume": 1862.4527, "close_time": 1771556399999, "quote_volume": 3633793.0423, "trades": 5498, "taker_buy_base": 941.0395, "taker_buy_quote": 1836068.934059 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1948.97, "high": 1959.77, "low": 1948.97, "close": 1954.16, "volume": 2314.5684, "close_time": 1771559999999, "quote_volume": 4524479.27124, "trades": 5387, "taker_buy_base": 1085.7786, "taker_buy_quote": 2122596.071056 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1954.24, "high": 1955.44, "low": 1930.31, "close": 1938.73, "volume": 6977.4577, "close_time": 1771563599999, "quote_volume": 13542389.979532, "trades": 17151, "taker_buy_base": 2765.8266, "taker_buy_quote": 5367256.154617 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1938.73, "high": 1965.14, "low": 1935.66, "close": 1954.84, "volume": 5465.329, "close_time": 1771567199999, "quote_volume": 10671087.13261, "trades": 17923, "taker_buy_base": 2680.7786, "taker_buy_quote": 5232706.155395 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1954.87, "high": 1959.84, "low": 1948.59, "close": 1958.01, "volume": 3103.1041, "close_time": 1771570799999, "quote_volume": 6068769.640355, "trades": 7408, "taker_buy_base": 1728.647, "taker_buy_quote": 3381144.299959 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1958.02, "high": 1968.12, "low": 1956.45, "close": 1960.48, "volume": 4122.9685, "close_time": 1771574399999, "quote_volume": 8088463.711543, "trades": 11247, "taker_buy_base": 1941.4481, "taker_buy_quote": 3809246.449633 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1960.41, "high": 1966.0, "low": 1956.62, "close": 1959.2, "volume": 3058.4872, "close_time": 1771577999999, "quote_volume": 5997577.736196, "trades": 8975, "taker_buy_base": 1298.2948, "taker_buy_quote": 2545904.901006 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1959.21, "high": 1971.61, "low": 1959.2, "close": 1967.55, "volume": 4369.3429, "close_time": 1771581599999, "quote_volume": 8595219.723855, "trades": 14402, "taker_buy_base": 2167.3886, "taker_buy_quote": 4263700.152586 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1967.58, "high": 1973.61, "low": 1955.77, "close": 1956.9, "volume": 4299.5924, "close_time": 1771585199999, "quote_volume": 8449557.640084, "trades": 13217, "taker_buy_base": 1750.4612, "taker_buy_quote": 3440634.899773 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1956.89, "high": 1956.89, "low": 1939.86, "close": 1943.54, "volume": 6463.6481, "close_time": 1771588799999, "quote_volume": 12604382.368629, "trades": 19340, "taker_buy_base": 2887.5224, "taker_buy_quote": 5631175.477664 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1943.55, "high": 1951.33, "low": 1941.93, "close": 1949.38, "volume": 5324.2639, "close_time": 1771592399999, "quote_volume": 10361193.234585, "trades": 12378, "taker_buy_base": 2053.6414, "taker_buy_quote": 3997717.327168 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1949.39, "high": 1949.4, "low": 1922.66, "close": 1933.68, "volume": 19479.2578, "close_time": 1771595999999, "quote_volume": 37771411.337095, "trades": 40072, "taker_buy_base": 5951.1307, "taker_buy_quote": 11519419.062292 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1933.68, "high": 1954.08, "low": 1932.57, "close": 1943.45, "volume": 8468.0546, "close_time": 1771599599999, "quote_volume": 16454988.984576, "trades": 28732, "taker_buy_base": 4077.0116, "taker_buy_quote": 7922139.023509 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1943.52, "high": 1980.0, "low": 1935.14, "close": 1963.69, "volume": 28052.1236, "close_time": 1771603199999, "quote_volume": 54928050.622488, "trades": 66896, "taker_buy_base": 18343.4586, "taker_buy_quote": 35924909.862746 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1963.7, "high": 1973.37, "low": 1953.52, "close": 1968.28, "volume": 11244.5299, "close_time": 1771606799999, "quote_volume": 22076440.349989, "trades": 27857, "taker_buy_base": 5790.9523, "taker_buy_quote": 11366328.71706 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1968.28, "high": 1970.53, "low": 1938.62, "close": 1966.15, "volume": 9302.3132, "close_time": 1771610399999, "quote_volume": 18183449.521051, "trades": 28487, "taker_buy_base": 4426.0924, "taker_buy_quote": 8651909.576461 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1965.95, "high": 1980.0, "low": 1959.19, "close": 1974.97, "volume": 13086.4138, "close_time": 1771613999999, "quote_volume": 25805621.097767, "trades": 24310, "taker_buy_base": 7663.3297, "taker_buy_quote": 15125404.168521 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1974.97, "high": 1977.78, "low": 1961.09, "close": 1963.28, "volume": 3741.0745, "close_time": 1771617599999, "quote_volume": 7363350.322534, "trades": 10497, "taker_buy_base": 1564.9695, "taker_buy_quote": 3077923.035085 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1963.27, "high": 1970.82, "low": 1961.13, "close": 1970.61, "volume": 1910.2318, "close_time": 1771621199999, "quote_volume": 3757379.083428, "trades": 6576, "taker_buy_base": 1083.6792, "taker_buy_quote": 2131825.366737 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1970.51, "high": 1974.62, "low": 1966.68, "close": 1973.79, "volume": 2138.8927, "close_time": 1771624799999, "quote_volume": 4216317.580597, "trades": 5701, "taker_buy_base": 1187.0187, "taker_buy_quote": 2340083.701924 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1973.7, "high": 1973.79, "low": 1963.79, "close": 1970.62, "volume": 12435.0133, "close_time": 1771628399999, "quote_volume": 24481354.807486, "trades": 11266, "taker_buy_base": 10170.6217, "taker_buy_quote": 20023693.825023 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1970.62, "high": 1972.78, "low": 1962.75, "close": 1968.12, "volume": 2376.318, "close_time": 1771631999999, "quote_volume": 4675335.195873, "trades": 7253, "taker_buy_base": 1101.6672, "taker_buy_quote": 2167561.150228 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1968.06, "high": 1968.6, "low": 1960.7, "close": 1962.44, "volume": 1520.2895, "close_time": 1771635599999, "quote_volume": 2986919.555036, "trades": 5433, "taker_buy_base": 625.013, "taker_buy_quote": 1227959.549949 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1962.55, "high": 1968.72, "low": 1962.35, "close": 1965.68, "volume": 1449.772, "close_time": 1771639199999, "quote_volume": 2848957.112935, "trades": 3818, "taker_buy_base": 769.3118, "taker_buy_quote": 1511655.193078 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1965.74, "high": 1970.17, "low": 1964.18, "close": 1965.09, "volume": 931.5497, "close_time": 1771642799999, "quote_volume": 1832686.347166, "trades": 3016, "taker_buy_base": 451.3734, "taker_buy_quote": 888022.892185 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1965.1, "high": 1965.32, "low": 1955.07, "close": 1958.6, "volume": 1488.0872, "close_time": 1771646399999, "quote_volume": 2915867.28783, "trades": 4528, "taker_buy_base": 582.3101, "taker_buy_quote": 1140975.275429 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1958.6, "high": 1962.8, "low": 1955.72, "close": 1961.75, "volume": 767.3846, "close_time": 1771649999999, "quote_volume": 1503389.528182, "trades": 2899, "taker_buy_base": 401.8474, "taker_buy_quote": 787259.870682 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1961.76, "high": 1963.85, "low": 1960.76, "close": 1962.48, "volume": 699.8476, "close_time": 1771653599999, "quote_volume": 1373115.843842, "trades": 2169, "taker_buy_base": 367.1975, "taker_buy_quote": 720468.508799 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1962.39, "high": 1965.65, "low": 1959.97, "close": 1961.03, "volume": 1025.7457, "close_time": 1771657199999, "quote_volume": 2012897.953428, "trades": 2891, "taker_buy_base": 479.9964, "taker_buy_quote": 941941.054821 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1960.98, "high": 1964.4, "low": 1959.42, "close": 1962.44, "volume": 630.2879, "close_time": 1771660799999, "quote_volume": 1236728.480477, "trades": 2144, "taker_buy_base": 304.4827, "taker_buy_quote": 597480.335374 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1962.3, "high": 1970.75, "low": 1961.61, "close": 1968.3, "volume": 1187.3896, "close_time": 1771664399999, "quote_volume": 2334306.460398, "trades": 3404, "taker_buy_base": 604.0869, "taker_buy_quote": 1187570.666355 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1968.29, "high": 1977.22, "low": 1966.66, "close": 1969.76, "volume": 2733.3519, "close_time": 1771667999999, "quote_volume": 5391128.013425, "trades": 7441, "taker_buy_base": 1399.368, "taker_buy_quote": 2760224.416812 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1969.76, "high": 1974.54, "low": 1969.4, "close": 1973.68, "volume": 1216.9691, "close_time": 1771671599999, "quote_volume": 2400121.976645, "trades": 3332, "taker_buy_base": 632.6472, "taker_buy_quote": 1247791.189643 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1973.68, "high": 1988.0, "low": 1973.4, "close": 1976.64, "volume": 12726.2154, "close_time": 1771675199999, "quote_volume": 25205729.50219, "trades": 17794, "taker_buy_base": 9277.6666, "taker_buy_quote": 18372619.166642 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1976.58, "high": 1977.73, "low": 1968.92, "close": 1975.45, "volume": 2292.9565, "close_time": 1771678799999, "quote_volume": 4523888.214586, "trades": 6473, "taker_buy_base": 1029.0956, "taker_buy_quote": 2030172.098626 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1975.54, "high": 1980.33, "low": 1972.01, "close": 1980.33, "volume": 7626.1112, "close_time": 1771682399999, "quote_volume": 15095393.069947, "trades": 7062, "taker_buy_base": 6240.475, "taker_buy_quote": 12354368.172315 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1980.32, "high": 1995.24, "low": 1977.78, "close": 1986.89, "volume": 12218.7889, "close_time": 1771685999999, "quote_volume": 24243836.239838, "trades": 19895, "taker_buy_base": 9032.9736, "taker_buy_quote": 17916283.965494 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1986.88, "high": 1992.62, "low": 1983.66, "close": 1987.43, "volume": 2520.8904, "close_time": 1771689599999, "quote_volume": 5012212.232035, "trades": 7375, "taker_buy_base": 1289.0502, "taker_buy_quote": 2562722.961029 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1987.37, "high": 1989.0, "low": 1975.76, "close": 1985.69, "volume": 4052.2957, "close_time": 1771693199999, "quote_volume": 8033194.113508, "trades": 10437, "taker_buy_base": 2030.8307, "taker_buy_quote": 4025265.368853 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1985.74, "high": 1991.7, "low": 1983.72, "close": 1988.28, "volume": 1192.0, "close_time": 1771696799999, "quote_volume": 2369049.079061, "trades": 4404, "taker_buy_base": 567.5381, "taker_buy_quote": 1127963.598374 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1988.34, "high": 1995.0, "low": 1987.14, "close": 1991.5, "volume": 1942.9801, "close_time": 1771700399999, "quote_volume": 3869391.742484, "trades": 5217, "taker_buy_base": 1060.9005, "taker_buy_quote": 2112844.443548 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1991.57, "high": 1994.25, "low": 1987.28, "close": 1987.8, "volume": 942.329, "close_time": 1771703999999, "quote_volume": 1876032.843077, "trades": 3095, "taker_buy_base": 446.7713, "taker_buy_quote": 889548.707914 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1988.0, "high": 1989.99, "low": 1972.79, "close": 1973.58, "volume": 3127.8084, "close_time": 1771707599999, "quote_volume": 6199319.651713, "trades": 7573, "taker_buy_base": 1260.1047, "taker_buy_quote": 2498896.803476 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1973.58, "high": 1982.16, "low": 1968.78, "close": 1981.49, "volume": 2266.7542, "close_time": 1771711199999, "quote_volume": 4480123.731047, "trades": 5898, "taker_buy_base": 1185.6303, "taker_buy_quote": 2343703.224863 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1981.48, "high": 1982.03, "low": 1971.67, "close": 1973.91, "volume": 1540.2467, "close_time": 1771714799999, "quote_volume": 3043327.458681, "trades": 5329, "taker_buy_base": 869.1129, "taker_buy_quote": 1717111.734297 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1973.9, "high": 1977.28, "low": 1970.59, "close": 1972.99, "volume": 1109.3742, "close_time": 1771718399999, "quote_volume": 2189392.965687, "trades": 4066, "taker_buy_base": 511.7602, "taker_buy_quote": 1009957.27082 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1972.98, "high": 1974.76, "low": 1966.8, "close": 1972.18, "volume": 1700.0399, "close_time": 1771721999999, "quote_volume": 3350453.579315, "trades": 5469, "taker_buy_base": 924.4457, "taker_buy_quote": 1821860.818001 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1972.2, "high": 1979.11, "low": 1971.96, "close": 1976.73, "volume": 1303.3787, "close_time": 1771725599999, "quote_volume": 2575148.880148, "trades": 4226, "taker_buy_base": 664.3109, "taker_buy_quote": 1312375.205078 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1976.76, "high": 1982.46, "low": 1971.6, "close": 1971.6, "volume": 1664.0705, "close_time": 1771729199999, "quote_volume": 3289403.410199, "trades": 4861, "taker_buy_base": 771.891, "taker_buy_quote": 1526291.346569 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1971.74, "high": 1975.81, "low": 1966.67, "close": 1974.13, "volume": 1623.9737, "close_time": 1771732799999, "quote_volume": 3201572.485661, "trades": 5068, "taker_buy_base": 848.0099, "taker_buy_quote": 1672020.196265 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1974.13, "high": 1975.58, "low": 1970.22, "close": 1973.09, "volume": 941.3175, "close_time": 1771736399999, "quote_volume": 1857029.463492, "trades": 3073, "taker_buy_base": 389.3127, "taker_buy_quote": 767970.57661 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1973.16, "high": 1974.48, "low": 1970.44, "close": 1974.38, "volume": 665.3646, "close_time": 1771739999999, "quote_volume": 1312584.448764, "trades": 2597, "taker_buy_base": 308.69, "taker_buy_quote": 609031.699121 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1974.42, "high": 1978.99, "low": 1973.66, "close": 1975.67, "volume": 1068.4443, "close_time": 1771743599999, "quote_volume": 2111106.491997, "trades": 3237, "taker_buy_base": 464.6044, "taker_buy_quote": 917986.17361 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1975.68, "high": 1978.4, "low": 1974.06, "close": 1975.61, "volume": 1034.6113, "close_time": 1771747199999, "quote_volume": 2044399.511567, "trades": 2991, "taker_buy_base": 610.9856, "taker_buy_quote": 1207306.621892 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1975.61, "high": 1976.72, "low": 1970.16, "close": 1972.95, "volume": 1247.251, "close_time": 1771750799999, "quote_volume": 2460758.724149, "trades": 3154, "taker_buy_base": 557.9561, "taker_buy_quote": 1100611.224232 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1972.96, "high": 1975.91, "low": 1971.22, "close": 1975.26, "volume": 1292.4096, "close_time": 1771754399999, "quote_volume": 2550432.963514, "trades": 3387, "taker_buy_base": 600.8886, "taker_buy_quote": 1185835.579732 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1975.26, "high": 1979.92, "low": 1974.38, "close": 1977.08, "volume": 895.2323, "close_time": 1771757999999, "quote_volume": 1770128.888433, "trades": 2613, "taker_buy_base": 489.6841, "taker_buy_quote": 968230.05353 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1977.08, "high": 1982.69, "low": 1977.02, "close": 1980.4, "volume": 1139.2549, "close_time": 1771761599999, "quote_volume": 2256155.963678, "trades": 3616, "taker_buy_base": 620.2392, "taker_buy_quote": 1228346.565173 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1980.4, "high": 1981.11, "low": 1961.31, "close": 1966.0, "volume": 4543.7351, "close_time": 1771765199999, "quote_volume": 8947924.786551, "trades": 12974, "taker_buy_base": 2195.7196, "taker_buy_quote": 4324411.877186 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1965.87, "high": 1968.25, "low": 1944.34, "close": 1950.73, "volume": 5662.6496, "close_time": 1771768799999, "quote_volume": 11072475.006369, "trades": 14898, "taker_buy_base": 2647.5759, "taker_buy_quote": 5176859.145199 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1950.7, "high": 1954.26, "low": 1942.9, "close": 1950.13, "volume": 3855.573, "close_time": 1771772399999, "quote_volume": 7514701.885044, "trades": 9888, "taker_buy_base": 1934.0007, "taker_buy_quote": 3769304.911886 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1950.23, "high": 1958.41, "low": 1945.38, "close": 1953.55, "volume": 3356.0803, "close_time": 1771775999999, "quote_volume": 6550833.207195, "trades": 7838, "taker_buy_base": 1769.3837, "taker_buy_quote": 3453915.169313 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1953.55, "high": 1955.17, "low": 1947.37, "close": 1951.96, "volume": 6148.1439, "close_time": 1771779599999, "quote_volume": 11996810.08877, "trades": 5174, "taker_buy_base": 914.4839, "taker_buy_quote": 1783596.888679 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1952.06, "high": 1953.15, "low": 1935.0, "close": 1939.87, "volume": 6500.7639, "close_time": 1771783199999, "quote_volume": 12605862.235438, "trades": 13526, "taker_buy_base": 2169.9165, "taker_buy_quote": 4210714.672042 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1939.87, "high": 1943.83, "low": 1938.17, "close": 1942.58, "volume": 1630.4386, "close_time": 1771786799999, "quote_volume": 3165366.674354, "trades": 4561, "taker_buy_base": 972.8006, "taker_buy_quote": 1888631.240776 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1942.58, "high": 1945.32, "low": 1940.01, "close": 1943.18, "volume": 1017.7385, "close_time": 1771790399999, "quote_volume": 1977629.975972, "trades": 3163, "taker_buy_base": 478.1222, "taker_buy_quote": 929134.983574 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1943.17, "high": 1945.39, "low": 1939.33, "close": 1940.4, "volume": 1251.0405, "close_time": 1771793999999, "quote_volume": 2430830.356235, "trades": 4284, "taker_buy_base": 644.0805, "taker_buy_quote": 1251716.238956 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1940.45, "high": 1951.94, "low": 1940.45, "close": 1950.01, "volume": 8080.0784, "close_time": 1771797599999, "quote_volume": 15743377.283988, "trades": 8611, "taker_buy_base": 1584.8013, "taker_buy_quote": 3085523.053977 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1950.06, "high": 1960.5, "low": 1946.29, "close": 1957.87, "volume": 3695.08, "close_time": 1771801199999, "quote_volume": 7221899.807797, "trades": 9397, "taker_buy_base": 2255.5703, "taker_buy_quote": 4409041.534492 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1957.84, "high": 1960.7, "low": 1947.85, "close": 1957.33, "volume": 3804.5562, "close_time": 1771804799999, "quote_volume": 7437198.919928, "trades": 11594, "taker_buy_base": 2152.8299, "taker_buy_quote": 4208952.82786 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1957.41, "high": 1957.64, "low": 1928.6, "close": 1929.09, "volume": 25621.7999, "close_time": 1771808399999, "quote_volume": 49715015.36302, "trades": 24407, "taker_buy_base": 2932.8851, "taker_buy_quote": 5693984.197815 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1929.13, "high": 1929.13, "low": 1846.95, "close": 1856.55, "volume": 39598.7248, "close_time": 1771811999999, "quote_volume": 74913305.563589, "trades": 99437, "taker_buy_base": 13593.8343, "taker_buy_quote": 25571191.532656 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1856.55, "high": 1868.32, "low": 1850.86, "close": 1863.05, "volume": 8333.7799, "close_time": 1771815599999, "quote_volume": 15515371.97088, "trades": 20865, "taker_buy_base": 4200.2259, "taker_buy_quote": 7818063.184979 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1863.1, "high": 1871.61, "low": 1855.42, "close": 1862.6, "volume": 4361.4148, "close_time": 1771819199999, "quote_volume": 8126203.270534, "trades": 14149, "taker_buy_base": 2052.6707, "taker_buy_quote": 3825748.700757 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1862.58, "high": 1864.8, "low": 1853.3, "close": 1859.61, "volume": 3569.8951, "close_time": 1771822799999, "quote_volume": 6638225.550625, "trades": 8228, "taker_buy_base": 1973.9217, "taker_buy_quote": 3670507.363264 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1859.62, "high": 1870.25, "low": 1859.49, "close": 1865.53, "volume": 4019.2724, "close_time": 1771826399999, "quote_volume": 7498502.466457, "trades": 11858, "taker_buy_base": 2154.359, "taker_buy_quote": 4019205.787596 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1865.53, "high": 1883.18, "low": 1863.51, "close": 1879.29, "volume": 11358.4436, "close_time": 1771829999999, "quote_volume": 21291931.004076, "trades": 22502, "taker_buy_base": 3363.223, "taker_buy_quote": 6308800.174267 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1879.3, "high": 1888.86, "low": 1876.6, "close": 1885.1, "volume": 6005.3627, "close_time": 1771833599999, "quote_volume": 11304894.414627, "trades": 15486, "taker_buy_base": 3569.8797, "taker_buy_quote": 6719231.320281 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1885.09, "high": 1889.88, "low": 1877.06, "close": 1880.46, "volume": 3387.184, "close_time": 1771837199999, "quote_volume": 6376840.93327, "trades": 10916, "taker_buy_base": 1545.6675, "taker_buy_quote": 2909850.20025 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1880.57, "high": 1919.05, "low": 1880.57, "close": 1917.91, "volume": 14142.2771, "close_time": 1771840799999, "quote_volume": 26965667.400505, "trades": 26766, "taker_buy_base": 5773.0693, "taker_buy_quote": 10997007.435146 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1917.91, "high": 1928.28, "low": 1912.23, "close": 1913.94, "volume": 6523.4868, "close_time": 1771844399999, "quote_volume": 12524990.231702, "trades": 18280, "taker_buy_base": 3133.5111, "taker_buy_quote": 6016438.203437 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1913.94, "high": 1920.37, "low": 1909.8, "close": 1915.21, "volume": 3832.1462, "close_time": 1771847999999, "quote_volume": 7337148.03391, "trades": 8253, "taker_buy_base": 2079.445, "taker_buy_quote": 3981322.550403 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1915.2, "high": 1928.26, "low": 1905.94, "close": 1920.06, "volume": 14594.4136, "close_time": 1771851599999, "quote_volume": 27932522.714231, "trades": 24092, "taker_buy_base": 5179.9879, "taker_buy_quote": 9929740.200836 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1920.1, "high": 1935.54, "low": 1918.68, "close": 1921.71, "volume": 6877.8532, "close_time": 1771855199999, "quote_volume": 13239166.423655, "trades": 34401, "taker_buy_base": 2795.9512, "taker_buy_quote": 5382499.253886 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1921.71, "high": 1925.47, "low": 1894.97, "close": 1906.61, "volume": 11388.1644, "close_time": 1771858799999, "quote_volume": 21756250.327393, "trades": 75293, "taker_buy_base": 5165.9197, "taker_buy_quote": 9870610.133302 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1906.61, "high": 1913.04, "low": 1892.51, "close": 1895.37, "volume": 7468.7559, "close_time": 1771862399999, "quote_volume": 14222669.957669, "trades": 43026, "taker_buy_base": 3881.9976, "taker_buy_quote": 7392222.366148 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1895.33, "high": 1900.24, "low": 1880.73, "close": 1884.51, "volume": 7778.6945, "close_time": 1771865999999, "quote_volume": 14693482.773495, "trades": 45415, "taker_buy_base": 3839.9999, "taker_buy_quote": 7254525.257037 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1884.54, "high": 1887.97, "low": 1837.19, "close": 1863.75, "volume": 15169.1816, "close_time": 1771869599999, "quote_volume": 28210432.105379, "trades": 79911, "taker_buy_base": 7506.3387, "taker_buy_quote": 13957458.545111 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1863.73, "high": 1874.26, "low": 1854.54, "close": 1857.46, "volume": 5935.1626, "close_time": 1771873199999, "quote_volume": 11061919.513003, "trades": 29218, "taker_buy_base": 3164.5792, "taker_buy_quote": 5899139.049772 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1857.46, "high": 1864.78, "low": 1847.0, "close": 1856.96, "volume": 4688.3954, "close_time": 1771876799999, "quote_volume": 8698269.07854, "trades": 21727, "taker_buy_base": 2311.1, "taker_buy_quote": 4288316.460418 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1856.96, "high": 1862.07, "low": 1846.56, "close": 1860.44, "volume": 5594.8027, "close_time": 1771880399999, "quote_volume": 10375339.716015, "trades": 25098, "taker_buy_base": 3056.2315, "taker_buy_quote": 5669293.747249 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1860.43, "high": 1868.85, "low": 1858.26, "close": 1863.26, "volume": 3134.1433, "close_time": 1771883999999, "quote_volume": 5842679.4963, "trades": 12828, "taker_buy_base": 1672.6029, "taker_buy_quote": 3118511.671007 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1863.17, "high": 1869.59, "low": 1859.08, "close": 1859.38, "volume": 2297.0159, "close_time": 1771887599999, "quote_volume": 4285358.803486, "trades": 7940, "taker_buy_base": 1204.5052, "taker_buy_quote": 2247340.142579 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1859.38, "high": 1866.57, "low": 1850.41, "close": 1855.84, "volume": 2778.1731, "close_time": 1771891199999, "quote_volume": 5162702.727524, "trades": 7215, "taker_buy_base": 1199.9494, "taker_buy_quote": 2230171.329605 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1855.83, "high": 1868.86, "low": 1854.87, "close": 1867.21, "volume": 2515.5485, "close_time": 1771894799999, "quote_volume": 4686779.725503, "trades": 6392, "taker_buy_base": 1325.0938, "taker_buy_quote": 2469037.620962 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1867.21, "high": 1867.24, "low": 1811.25, "close": 1840.06, "volume": 17170.7, "close_time": 1771898399999, "quote_volume": 31567856.833087, "trades": 45628, "taker_buy_base": 8283.696, "taker_buy_quote": 15223311.042686 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1840.19, "high": 1853.93, "low": 1836.49, "close": 1843.1, "volume": 6405.8686, "close_time": 1771901999999, "quote_volume": 11828954.504602, "trades": 13238, "taker_buy_base": 2924.0303, "taker_buy_quote": 5396780.331535 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1843.05, "high": 1843.05, "low": 1822.49, "close": 1831.24, "volume": 7151.7376, "close_time": 1771905599999, "quote_volume": 13098611.101562, "trades": 18447, "taker_buy_base": 3485.4695, "taker_buy_quote": 6383340.511069 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1831.25, "high": 1833.44, "low": 1813.26, "close": 1830.3, "volume": 7543.1608, "close_time": 1771909199999, "quote_volume": 13767153.576605, "trades": 25826, "taker_buy_base": 3677.5537, "taker_buy_quote": 6714238.938426 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1830.29, "high": 1840.23, "low": 1813.43, "close": 1825.64, "volume": 6961.5741, "close_time": 1771912799999, "quote_volume": 12706128.832713, "trades": 23553, "taker_buy_base": 3556.6743, "taker_buy_quote": 6494219.383048 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1825.64, "high": 1830.89, "low": 1817.34, "close": 1820.19, "volume": 5689.6266, "close_time": 1771916399999, "quote_volume": 10383235.299292, "trades": 22521, "taker_buy_base": 2079.8073, "taker_buy_quote": 3796465.672787 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1820.2, "high": 1831.47, "low": 1814.68, "close": 1825.21, "volume": 6837.8197, "close_time": 1771919999999, "quote_volume": 12473890.182036, "trades": 29694, "taker_buy_base": 3367.9006, "taker_buy_quote": 6144911.482128 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1825.25, "high": 1835.84, "low": 1818.0, "close": 1831.18, "volume": 5298.7228, "close_time": 1771923599999, "quote_volume": 9679655.27623, "trades": 24535, "taker_buy_base": 2939.9333, "taker_buy_quote": 5372910.173689 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1831.17, "high": 1834.28, "low": 1814.76, "close": 1826.98, "volume": 5366.8467, "close_time": 1771927199999, "quote_volume": 9790884.16926, "trades": 25392, "taker_buy_base": 2991.1219, "taker_buy_quote": 5457461.458889 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1826.98, "high": 1829.47, "low": 1820.3, "close": 1825.61, "volume": 3117.9488, "close_time": 1771930799999, "quote_volume": 5689733.370249, "trades": 20858, "taker_buy_base": 1561.2984, "taker_buy_quote": 2849314.570466 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1825.61, "high": 1827.15, "low": 1818.11, "close": 1826.67, "volume": 4143.1715, "close_time": 1771934399999, "quote_volume": 7549786.289288, "trades": 18709, "taker_buy_base": 2022.3191, "taker_buy_quote": 3685697.014307 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1826.51, "high": 1830.2, "low": 1820.87, "close": 1823.65, "volume": 3346.3941, "close_time": 1771937999999, "quote_volume": 6107895.154265, "trades": 22165, "taker_buy_base": 1535.9699, "taker_buy_quote": 2804132.257517 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1823.69, "high": 1827.21, "low": 1798.65, "close": 1815.47, "volume": 11124.0693, "close_time": 1771941599999, "quote_volume": 20183081.377277, "trades": 60194, "taker_buy_base": 5487.2041, "taker_buy_quote": 9959670.583162 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1815.47, "high": 1847.97, "low": 1803.39, "close": 1834.74, "volume": 13246.1888, "close_time": 1771945199999, "quote_volume": 24150630.925122, "trades": 81198, "taker_buy_base": 6772.8135, "taker_buy_quote": 12348950.644447 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1834.75, "high": 1850.08, "low": 1828.3, "close": 1847.61, "volume": 11780.3149, "close_time": 1771948799999, "quote_volume": 21699215.86029, "trades": 41289, "taker_buy_base": 5682.1002, "taker_buy_quote": 10464191.884396 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1847.56, "high": 1863.42, "low": 1838.02, "close": 1858.7, "volume": 13425.8542, "close_time": 1771952399999, "quote_volume": 24887498.957044, "trades": 42708, "taker_buy_base": 6214.1741, "taker_buy_quote": 11516185.465192 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1858.72, "high": 1865.78, "low": 1849.74, "close": 1855.64, "volume": 7855.7434, "close_time": 1771955999999, "quote_volume": 14606641.177725, "trades": 31622, "taker_buy_base": 4250.6878, "taker_buy_quote": 7903859.374697 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1855.55, "high": 1860.92, "low": 1845.46, "close": 1854.86, "volume": 4763.8882, "close_time": 1771959599999, "quote_volume": 8831499.6107, "trades": 24434, "taker_buy_base": 2239.832, "taker_buy_quote": 4151903.165331 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1854.85, "high": 1862.66, "low": 1846.92, "close": 1852.65, "volume": 4299.8636, "close_time": 1771963199999, "quote_volume": 7970111.501602, "trades": 31512, "taker_buy_base": 2146.6961, "taker_buy_quote": 3979051.878182 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1852.64, "high": 1862.42, "low": 1849.5, "close": 1858.7, "volume": 3577.5662, "close_time": 1771966799999, "quote_volume": 6641543.840711, "trades": 24918, "taker_buy_base": 1954.4121, "taker_buy_quote": 3627689.013712 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1858.65, "high": 1858.65, "low": 1845.41, "close": 1854.11, "volume": 2948.7674, "close_time": 1771970399999, "quote_volume": 5458641.409368, "trades": 19621, "taker_buy_base": 1392.861, "taker_buy_quote": 2578336.325036 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1854.05, "high": 1864.17, "low": 1852.86, "close": 1860.64, "volume": 2334.5295, "close_time": 1771973999999, "quote_volume": 4339662.903623, "trades": 15601, "taker_buy_base": 1255.9137, "taker_buy_quote": 2334554.614512 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1860.67, "high": 1860.67, "low": 1851.61, "close": 1851.95, "volume": 2014.9379, "close_time": 1771977599999, "quote_volume": 3739155.022372, "trades": 5949, "taker_buy_base": 1081.1972, "taker_buy_quote": 2006332.29379 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1852.0, "high": 1856.75, "low": 1846.73, "close": 1851.96, "volume": 2740.7132, "close_time": 1771981199999, "quote_volume": 5073562.997542, "trades": 6523, "taker_buy_base": 1581.5371, "taker_buy_quote": 2927987.142133 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1851.95, "high": 1924.96, "low": 1850.61, "close": 1918.41, "volume": 20225.7887, "close_time": 1771984799999, "quote_volume": 38470883.52652, "trades": 52877, "taker_buy_base": 10428.3446, "taker_buy_quote": 19824259.309353 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1918.4, "high": 1944.99, "low": 1918.0, "close": 1920.58, "volume": 8551.5829, "close_time": 1771988399999, "quote_volume": 16505264.43432, "trades": 22145, "taker_buy_base": 4224.299, "taker_buy_quote": 8151231.055018 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1920.79, "high": 1922.76, "low": 1903.29, "close": 1906.13, "volume": 4973.5497, "close_time": 1771991999999, "quote_volume": 9502949.69497, "trades": 13592, "taker_buy_base": 2233.7679, "taker_buy_quote": 4268074.396566 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1906.14, "high": 1914.25, "low": 1894.76, "close": 1906.23, "volume": 5033.7122, "close_time": 1771995599999, "quote_volume": 9598241.807529, "trades": 13066, "taker_buy_base": 2460.3815, "taker_buy_quote": 4692845.0891 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1906.29, "high": 1908.28, "low": 1877.89, "close": 1887.92, "volume": 8013.071, "close_time": 1771999199999, "quote_volume": 15158994.815226, "trades": 18494, "taker_buy_base": 4037.7469, "taker_buy_quote": 7637162.747242 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1887.99, "high": 1896.39, "low": 1884.93, "close": 1885.34, "volume": 4660.7464, "close_time": 1772002799999, "quote_volume": 8813524.824901, "trades": 12808, "taker_buy_base": 2882.7351, "taker_buy_quote": 5452297.276638 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1885.28, "high": 1895.45, "low": 1882.46, "close": 1893.35, "volume": 4093.7638, "close_time": 1772006399999, "quote_volume": 7736375.934034, "trades": 23701, "taker_buy_base": 2697.8815, "taker_buy_quote": 5098831.586905 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1893.31, "high": 1913.82, "low": 1890.07, "close": 1910.23, "volume": 5220.5871, "close_time": 1772009999999, "quote_volume": 9923811.011041, "trades": 29749, "taker_buy_base": 3360.2878, "taker_buy_quote": 6387651.130427 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1910.23, "high": 1917.75, "low": 1907.71, "close": 1915.23, "volume": 3644.1099, "close_time": 1772013599999, "quote_volume": 6968016.960375, "trades": 26201, "taker_buy_base": 1794.8823, "taker_buy_quote": 3432419.969628 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1915.23, "high": 1923.57, "low": 1910.36, "close": 1912.62, "volume": 3318.4951, "close_time": 1772017199999, "quote_volume": 6355248.937845, "trades": 22684, "taker_buy_base": 1486.0165, "taker_buy_quote": 2846762.486296 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1912.61, "high": 1928.39, "low": 1907.46, "close": 1926.36, "volume": 4993.5647, "close_time": 1772020799999, "quote_volume": 9581624.518158, "trades": 23666, "taker_buy_base": 2809.8661, "taker_buy_quote": 5392464.599097 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1926.34, "high": 1956.93, "low": 1922.19, "close": 1953.51, "volume": 10055.7062, "close_time": 1772024399999, "quote_volume": 19520960.921036, "trades": 45833, "taker_buy_base": 5417.1011, "taker_buy_quote": 10514064.95118 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1953.51, "high": 1977.09, "low": 1952.34, "close": 1964.77, "volume": 10585.2867, "close_time": 1772027999999, "quote_volume": 20776717.067501, "trades": 43904, "taker_buy_base": 5535.7104, "taker_buy_quote": 10867537.533877 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1964.77, "high": 2002.19, "low": 1962.27, "close": 1997.84, "volume": 17737.6646, "close_time": 1772031599999, "quote_volume": 35144038.102748, "trades": 57492, "taker_buy_base": 8664.9044, "taker_buy_quote": 17161733.583932 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1997.65, "high": 2028.75, "low": 1986.57, "close": 2013.78, "volume": 19523.5156, "close_time": 1772035199999, "quote_volume": 39219457.415271, "trades": 91696, "taker_buy_base": 9237.5928, "taker_buy_quote": 18558886.850318 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 2013.78, "high": 2049.69, "low": 2013.61, "close": 2046.67, "volume": 13570.557, "close_time": 1772038799999, "quote_volume": 27562736.234861, "trades": 67263, "taker_buy_base": 6545.6629, "taker_buy_quote": 13294212.564382 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 2046.71, "high": 2086.95, "low": 2044.56, "close": 2074.15, "volume": 17716.3158, "close_time": 1772042399999, "quote_volume": 36605064.646493, "trades": 103665, "taker_buy_base": 9016.8083, "taker_buy_quote": 18632166.498706 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 2073.94, "high": 2081.56, "low": 2057.24, "close": 2074.34, "volume": 10680.891, "close_time": 1772045999999, "quote_volume": 22104504.063431, "trades": 57669, "taker_buy_base": 4951.0121, "taker_buy_quote": 10247438.787623 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 2074.33, "high": 2075.28, "low": 2060.57, "close": 2071.24, "volume": 6648.917, "close_time": 1772049599999, "quote_volume": 13749823.346043, "trades": 34152, "taker_buy_base": 3219.024, "taker_buy_quote": 6655928.661836 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 2071.43, "high": 2084.56, "low": 2058.67, "close": 2075.49, "volume": 7830.5441, "close_time": 1772053199999, "quote_volume": 16219967.425867, "trades": 39328, "taker_buy_base": 3958.3625, "taker_buy_quote": 8200750.076498 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 2075.49, "high": 2149.33, "low": 2066.29, "close": 2100.95, "volume": 22325.0525, "close_time": 1772056799999, "quote_volume": 47009198.841694, "trades": 85446, "taker_buy_base": 10537.8786, "taker_buy_quote": 22175342.684568 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 2100.96, "high": 2116.09, "low": 2073.88, "close": 2083.39, "volume": 9713.2145, "close_time": 1772060399999, "quote_volume": 20371443.923103, "trades": 52676, "taker_buy_base": 4841.5156, "taker_buy_quote": 10152225.905731 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 2083.35, "high": 2087.29, "low": 2034.47, "close": 2057.88, "volume": 13429.4748, "close_time": 1772063999999, "quote_volume": 27647124.691662, "trades": 95973, "taker_buy_base": 6630.1048, "taker_buy_quote": 13641711.765035 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 2057.86, "high": 2076.96, "low": 2048.01, "close": 2062.64, "volume": 9199.0963, "close_time": 1772067599999, "quote_volume": 18975340.351232, "trades": 53426, "taker_buy_base": 5001.3367, "taker_buy_quote": 10317332.47385 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 2062.85, "high": 2067.29, "low": 2049.65, "close": 2058.66, "volume": 4981.9295, "close_time": 1772071199999, "quote_volume": 10258497.966284, "trades": 31363, "taker_buy_base": 2503.3426, "taker_buy_quote": 5155326.664314 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 2058.66, "high": 2059.44, "low": 2039.15, "close": 2053.32, "volume": 5318.7876, "close_time": 1772074799999, "quote_volume": 10900835.026479, "trades": 25133, "taker_buy_base": 2844.5324, "taker_buy_quote": 5830312.021253 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 2053.32, "high": 2059.83, "low": 2047.55, "close": 2054.65, "volume": 3250.2042, "close_time": 1772078399999, "quote_volume": 6674161.875439, "trades": 25901, "taker_buy_base": 1612.0128, "taker_buy_quote": 3309988.882102 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 2054.66, "high": 2083.09, "low": 2052.05, "close": 2075.17, "volume": 6534.961, "close_time": 1772081999999, "quote_volume": 13532268.769678, "trades": 31292, "taker_buy_base": 4046.7677, "taker_buy_quote": 8381014.868074 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 2075.24, "high": 2075.62, "low": 2057.02, "close": 2066.48, "volume": 4659.4744, "close_time": 1772085599999, "quote_volume": 9622358.620119, "trades": 23957, "taker_buy_base": 2257.9241, "taker_buy_quote": 4661790.621545 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 2066.48, "high": 2076.81, "low": 2059.85, "close": 2062.8, "volume": 3654.0506, "close_time": 1772089199999, "quote_volume": 7551427.835775, "trades": 17506, "taker_buy_base": 1890.293, "taker_buy_quote": 3906654.140792 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 2062.8, "high": 2068.9, "low": 2052.07, "close": 2053.49, "volume": 3127.9024, "close_time": 1772092799999, "quote_volume": 6447052.649771, "trades": 8771, "taker_buy_base": 1589.9274, "taker_buy_quote": 3277614.954065 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 2053.54, "high": 2059.55, "low": 2045.07, "close": 2054.79, "volume": 5842.4241, "close_time": 1772096399999, "quote_volume": 11988307.888648, "trades": 14069, "taker_buy_base": 2911.6669, "taker_buy_quote": 5974684.350586 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 2054.72, "high": 2078.0, "low": 2052.96, "close": 2075.16, "volume": 6121.3852, "close_time": 1772099999999, "quote_volume": 12663133.956097, "trades": 15266, "taker_buy_base": 3471.9289, "taker_buy_quote": 7181074.973813 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 2075.05, "high": 2083.64, "low": 2062.21, "close": 2065.54, "volume": 4762.2091, "close_time": 1772103599999, "quote_volume": 9864333.885172, "trades": 11866, "taker_buy_base": 2588.118, "taker_buy_quote": 5360569.216693 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 2065.41, "high": 2067.65, "low": 2053.51, "close": 2057.71, "volume": 3511.997, "close_time": 1772107199999, "quote_volume": 7234009.486666, "trades": 9260, "taker_buy_base": 2111.7031, "taker_buy_quote": 4349857.885123 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 2057.67, "high": 2072.01, "low": 2055.19, "close": 2070.18, "volume": 3510.741, "close_time": 1772110799999, "quote_volume": 7251496.069945, "trades": 25187, "taker_buy_base": 1881.4351, "taker_buy_quote": 3886136.512111 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 2070.17, "high": 2074.0, "low": 2061.16, "close": 2065.3, "volume": 4438.8078, "close_time": 1772114399999, "quote_volume": 9178755.317123, "trades": 23647, "taker_buy_base": 2453.6245, "taker_buy_quote": 5074182.508778 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 2065.39, "high": 2078.28, "low": 2034.67, "close": 2051.21, "volume": 13769.7645, "close_time": 1772117999999, "quote_volume": 28320119.800611, "trades": 73443, "taker_buy_base": 6591.9051, "taker_buy_quote": 13561783.018632 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 2051.12, "high": 2053.2, "low": 2011.35, "close": 2033.46, "volume": 20146.4784, "close_time": 1772121599999, "quote_volume": 40873417.687279, "trades": 118444, "taker_buy_base": 9978.3223, "taker_buy_quote": 20250031.704915 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 2033.5, "high": 2038.11, "low": 1978.38, "close": 1983.94, "volume": 18108.1613, "close_time": 1772125199999, "quote_volume": 36333380.625833, "trades": 93431, "taker_buy_base": 8702.8351, "taker_buy_quote": 17468301.197794 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1983.81, "high": 1999.46, "low": 1982.41, "close": 1988.63, "volume": 9116.0808, "close_time": 1772128799999, "quote_volume": 18148813.802306, "trades": 68828, "taker_buy_base": 5101.4078, "taker_buy_quote": 10157126.097841 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1988.56, "high": 2009.76, "low": 1975.48, "close": 2004.18, "volume": 10967.9923, "close_time": 1772132399999, "quote_volume": 21852990.794285, "trades": 61915, "taker_buy_base": 6374.1579, "taker_buy_quote": 12701365.856072 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 2004.18, "high": 2034.36, "low": 2003.57, "close": 2030.25, "volume": 9043.6061, "close_time": 1772135999999, "quote_volume": 18301969.063613, "trades": 52132, "taker_buy_base": 5108.6618, "taker_buy_quote": 10336457.081979 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 2030.23, "high": 2042.55, "low": 2021.73, "close": 2024.01, "volume": 5776.2516, "close_time": 1772139599999, "quote_volume": 11735752.77321, "trades": 40664, "taker_buy_base": 2983.4759, "taker_buy_quote": 6063203.908282 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 2023.71, "high": 2034.99, "low": 2018.35, "close": 2030.49, "volume": 3002.168, "close_time": 1772143199999, "quote_volume": 6086996.156386, "trades": 29223, "taker_buy_base": 1566.5571, "taker_buy_quote": 3176791.689334 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 2030.56, "high": 2037.72, "low": 2027.34, "close": 2033.26, "volume": 1970.1666, "close_time": 1772146799999, "quote_volume": 4003861.89344, "trades": 17775, "taker_buy_base": 1134.9024, "taker_buy_quote": 2306572.416321 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 2033.26, "high": 2033.63, "low": 2024.45, "close": 2027.76, "volume": 2034.1868, "close_time": 1772150399999, "quote_volume": 4127081.167541, "trades": 22881, "taker_buy_base": 904.2271, "taker_buy_quote": 1834573.133071 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 2027.76, "high": 2030.66, "low": 2008.35, "close": 2014.87, "volume": 3433.5836, "close_time": 1772153999999, "quote_volume": 6934889.668608, "trades": 32032, "taker_buy_base": 1605.0837, "taker_buy_quote": 3242561.079867 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 2014.7, "high": 2022.67, "low": 2001.01, "close": 2021.74, "volume": 18715.402, "close_time": 1772157599999, "quote_volume": 37694389.12613, "trades": 56360, "taker_buy_base": 9634.2307, "taker_buy_quote": 19406665.259193 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 2021.85, "high": 2034.6, "low": 2019.43, "close": 2026.14, "volume": 2761.1002, "close_time": 1772161199999, "quote_volume": 5596449.450982, "trades": 20021, "taker_buy_base": 1558.8177, "taker_buy_quote": 3158909.811557 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 2026.15, "high": 2049.66, "low": 2019.58, "close": 2045.43, "volume": 3413.3816, "close_time": 1772164799999, "quote_volume": 6943915.09633, "trades": 15960, "taker_buy_base": 2066.2562, "taker_buy_quote": 4203603.662308 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 2045.43, "high": 2063.95, "low": 2039.71, "close": 2042.81, "volume": 6586.5018, "close_time": 1772168399999, "quote_volume": 13523122.54805, "trades": 27355, "taker_buy_base": 3249.0591, "taker_buy_quote": 6673572.34541 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 2042.83, "high": 2049.63, "low": 2038.78, "close": 2041.9, "volume": 1972.0965, "close_time": 1772171999999, "quote_volume": 4031594.932282, "trades": 9497, "taker_buy_base": 1032.6113, "taker_buy_quote": 2111248.599572 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 2041.94, "high": 2042.94, "low": 2028.75, "close": 2036.24, "volume": 2470.3779, "close_time": 1772175599999, "quote_volume": 5028837.982598, "trades": 12779, "taker_buy_base": 1061.652, "taker_buy_quote": 2161635.748742 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 2036.23, "high": 2041.8, "low": 2022.36, "close": 2032.72, "volume": 4485.4587, "close_time": 1772179199999, "quote_volume": 9106552.761677, "trades": 22699, "taker_buy_base": 2439.3636, "taker_buy_quote": 4953314.839167 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 2032.71, "high": 2046.09, "low": 2028.45, "close": 2033.93, "volume": 4786.5359, "close_time": 1772182799999, "quote_volume": 9747487.443887, "trades": 26338, "taker_buy_base": 2410.8638, "taker_buy_quote": 4910750.785875 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 2033.93, "high": 2042.44, "low": 2008.67, "close": 2010.26, "volume": 4853.6692, "close_time": 1772186399999, "quote_volume": 9833620.361788, "trades": 25838, "taker_buy_base": 2274.6382, "taker_buy_quote": 4607750.755603 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 2010.15, "high": 2013.93, "low": 1979.1, "close": 1980.96, "volume": 10302.3079, "close_time": 1772189999999, "quote_volume": 20537977.447427, "trades": 46166, "taker_buy_base": 4719.5306, "taker_buy_quote": 9409213.153185 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1980.97, "high": 1984.49, "low": 1953.56, "close": 1962.25, "volume": 11118.8189, "close_time": 1772193599999, "quote_volume": 21906303.097964, "trades": 42026, "taker_buy_base": 5526.11, "taker_buy_quote": 10886493.848874 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1962.25, "high": 1969.14, "low": 1949.69, "close": 1960.03, "volume": 6940.2729, "close_time": 1772197199999, "quote_volume": 13598016.881984, "trades": 31917, "taker_buy_base": 3270.2171, "taker_buy_quote": 6408648.691024 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1960.22, "high": 1967.73, "low": 1939.28, "close": 1963.59, "volume": 10275.0504, "close_time": 1772200799999, "quote_volume": 20088507.657665, "trades": 37601, "taker_buy_base": 5296.0939, "taker_buy_quote": 10354352.065711 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1963.58, "high": 1964.57, "low": 1940.17, "close": 1943.04, "volume": 9511.8424, "close_time": 1772204399999, "quote_volume": 18558554.616001, "trades": 45308, "taker_buy_base": 4649.8165, "taker_buy_quote": 9072071.248637 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1942.85, "high": 1959.51, "low": 1940.71, "close": 1948.71, "volume": 9196.9232, "close_time": 1772207999999, "quote_volume": 17936706.770956, "trades": 39786, "taker_buy_base": 4755.7382, "taker_buy_quote": 9275028.781952 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1948.7, "high": 1949.01, "low": 1924.82, "close": 1927.3, "volume": 10098.1995, "close_time": 1772211599999, "quote_volume": 19545439.564144, "trades": 45166, "taker_buy_base": 5104.4626, "taker_buy_quote": 9881450.49646 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1927.26, "high": 1935.23, "low": 1907.52, "close": 1932.33, "volume": 10556.7049, "close_time": 1772215199999, "quote_volume": 20276822.714627, "trades": 42134, "taker_buy_base": 5699.6575, "taker_buy_quote": 10950012.407866 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1932.32, "high": 1934.45, "low": 1915.59, "close": 1917.92, "volume": 4633.7641, "close_time": 1772218799999, "quote_volume": 8915156.126382, "trades": 24748, "taker_buy_base": 2403.5753, "taker_buy_quote": 4625384.829983 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1917.92, "high": 1923.28, "low": 1912.13, "close": 1921.0, "volume": 5029.893, "close_time": 1772222399999, "quote_volume": 9651465.501161, "trades": 25110, "taker_buy_base": 2562.0476, "taker_buy_quote": 4916242.811542 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1921.09, "high": 1926.9, "low": 1920.27, "close": 1923.2, "volume": 6210.48, "close_time": 1772225999999, "quote_volume": 11946822.705208, "trades": 24147, "taker_buy_base": 3181.6977, "taker_buy_quote": 6120919.1903 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1923.24, "high": 1933.52, "low": 1917.02, "close": 1921.26, "volume": 3817.0098, "close_time": 1772229599999, "quote_volume": 7355159.731335, "trades": 17660, "taker_buy_base": 2013.791, "taker_buy_quote": 3881488.88202 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1921.27, "high": 1927.48, "low": 1886.69, "close": 1921.19, "volume": 7856.2392, "close_time": 1772233199999, "quote_volume": 14986994.737373, "trades": 24559, "taker_buy_base": 4057.8291, "taker_buy_quote": 7740004.594233 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1921.16, "high": 1933.15, "low": 1919.93, "close": 1929.71, "volume": 3136.6865, "close_time": 1772236799999, "quote_volume": 6047010.535862, "trades": 13621, "taker_buy_base": 1863.6791, "taker_buy_quote": 3593199.748797 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1929.65, "high": 1936.93, "low": 1924.3, "close": 1932.3, "volume": 2670.6033, "close_time": 1772240399999, "quote_volume": 5156604.927163, "trades": 15144, "taker_buy_base": 1463.6376, "taker_buy_quote": 2827019.51001 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1932.3, "high": 1936.37, "low": 1919.83, "close": 1924.48, "volume": 2360.2861, "close_time": 1772243999999, "quote_volume": 4550075.395962, "trades": 11009, "taker_buy_base": 1148.3992, "taker_buy_quote": 2213999.730918 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1924.45, "high": 1932.56, "low": 1922.57, "close": 1930.35, "volume": 1024.9778, "close_time": 1772247599999, "quote_volume": 1976522.66192, "trades": 4132, "taker_buy_base": 610.1814, "taker_buy_quote": 1176823.270631 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1930.32, "high": 1931.3, "low": 1920.65, "close": 1924.44, "volume": 1795.3529, "close_time": 1772251199999, "quote_volume": 3456933.086923, "trades": 4205, "taker_buy_base": 813.5484, "taker_buy_quote": 1566428.057152 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1924.36, "high": 1931.52, "low": 1914.75, "close": 1925.08, "volume": 2233.7577, "close_time": 1772254799999, "quote_volume": 4296486.651437, "trades": 6170, "taker_buy_base": 1097.0458, "taker_buy_quote": 2110714.961207 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1925.09, "high": 1928.16, "low": 1914.81, "close": 1920.19, "volume": 1197.0226, "close_time": 1772258399999, "quote_volume": 2299229.415757, "trades": 6286, "taker_buy_base": 586.644, "taker_buy_quote": 1126971.317984 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1920.19, "high": 1920.43, "low": 1835.35, "close": 1842.71, "volume": 22484.6339, "close_time": 1772261999999, "quote_volume": 42091277.248201, "trades": 100148, "taker_buy_base": 10201.0952, "taker_buy_quote": 19093686.391778 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1842.68, "high": 1884.36, "low": 1835.52, "close": 1866.56, "volume": 12552.2955, "close_time": 1772265599999, "quote_volume": 23397479.057411, "trades": 53314, "taker_buy_base": 7135.397, "taker_buy_quote": 13299372.836677 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1866.5, "high": 1868.66, "low": 1848.82, "close": 1852.54, "volume": 6322.3132, "close_time": 1772269199999, "quote_volume": 11746645.239042, "trades": 25438, "taker_buy_base": 2934.5675, "taker_buy_quote": 5454446.216775 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1852.53, "high": 1863.41, "low": 1845.03, "close": 1855.11, "volume": 4413.3261, "close_time": 1772272799999, "quote_volume": 8184505.437478, "trades": 22344, "taker_buy_base": 2021.003, "taker_buy_quote": 3748622.80984 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1855.1, "high": 1868.28, "low": 1849.34, "close": 1865.33, "volume": 6129.8043, "close_time": 1772276399999, "quote_volume": 11387488.878463, "trades": 22563, "taker_buy_base": 3064.7552, "taker_buy_quote": 5694294.673946 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1865.32, "high": 1881.21, "low": 1861.76, "close": 1863.44, "volume": 4590.7024, "close_time": 1772279999999, "quote_volume": 8593034.974449, "trades": 22699, "taker_buy_base": 2522.8033, "taker_buy_quote": 4723483.241072 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1863.59, "high": 1874.28, "low": 1862.71, "close": 1868.82, "volume": 2407.1414, "close_time": 1772283599999, "quote_volume": 4496997.182131, "trades": 16334, "taker_buy_base": 1339.6328, "taker_buy_quote": 2502724.705791 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1868.83, "high": 1910.47, "low": 1865.31, "close": 1905.76, "volume": 9649.4206, "close_time": 1772287199999, "quote_volume": 18235682.126214, "trades": 44013, "taker_buy_base": 4889.7929, "taker_buy_quote": 9238846.968508 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1905.51, "high": 1916.14, "low": 1883.34, "close": 1887.95, "volume": 11917.5084, "close_time": 1772290799999, "quote_volume": 22648200.466579, "trades": 61607, "taker_buy_base": 5508.0847, "taker_buy_quote": 10470102.234126 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1887.96, "high": 1904.56, "low": 1873.88, "close": 1899.0, "volume": 7529.694, "close_time": 1772294399999, "quote_volume": 14256437.607807, "trades": 41369, "taker_buy_base": 3932.5343, "taker_buy_quote": 7445658.349233 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1898.98, "high": 1910.42, "low": 1891.93, "close": 1904.14, "volume": 4049.2906, "close_time": 1772297999999, "quote_volume": 7696714.668111, "trades": 25855, "taker_buy_base": 2129.9479, "taker_buy_quote": 4049484.503173 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1904.11, "high": 1911.91, "low": 1886.81, "close": 1907.11, "volume": 4937.2202, "close_time": 1772301599999, "quote_volume": 9372880.129409, "trades": 25698, "taker_buy_base": 2463.039, "taker_buy_quote": 4676181.300942 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1907.1, "high": 1947.55, "low": 1901.67, "close": 1936.01, "volume": 9436.3598, "close_time": 1772305199999, "quote_volume": 18166541.713333, "trades": 49695, "taker_buy_base": 5291.5596, "taker_buy_quote": 10186640.121054 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1936.0, "high": 1955.23, "low": 1920.73, "close": 1947.2, "volume": 7839.9162, "close_time": 1772308799999, "quote_volume": 15202861.635874, "trades": 44994, "taker_buy_base": 4157.7943, "taker_buy_quote": 8064163.891605 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1947.16, "high": 1972.6, "low": 1938.63, "close": 1966.1, "volume": 9368.1518, "close_time": 1772312399999, "quote_volume": 18356355.94189, "trades": 43924, "taker_buy_base": 5019.4297, "taker_buy_quote": 9836191.987212 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1966.1, "high": 1967.99, "low": 1945.46, "close": 1957.91, "volume": 10912.2405, "close_time": 1772315999999, "quote_volume": 21338472.380008, "trades": 34108, "taker_buy_base": 5261.9324, "taker_buy_quote": 10290947.297144 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1957.92, "high": 1985.1, "low": 1955.91, "close": 1965.6, "volume": 6441.5337, "close_time": 1772319599999, "quote_volume": 12686260.134999, "trades": 30660, "taker_buy_base": 3390.1207, "taker_buy_quote": 6681774.248777 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1965.59, "high": 1969.92, "low": 1956.96, "close": 1964.71, "volume": 2649.6758, "close_time": 1772323199999, "quote_volume": 5203357.573722, "trades": 16640, "taker_buy_base": 1366.3101, "taker_buy_quote": 2683439.876572 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1964.7, "high": 1969.51, "low": 1953.9, "close": 1962.88, "volume": 3023.1986, "close_time": 1772326799999, "quote_volume": 5929824.73974, "trades": 18198, "taker_buy_base": 1578.1901, "taker_buy_quote": 3095750.446547 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1962.82, "high": 2023.99, "low": 1943.71, "close": 2012.67, "volume": 16153.162, "close_time": 1772330399999, "quote_volume": 32147704.950955, "trades": 57612, "taker_buy_base": 7860.4957, "taker_buy_quote": 15632170.879991 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 2012.67, "high": 2054.69, "low": 2008.86, "close": 2033.12, "volume": 17405.8153, "close_time": 1772333999999, "quote_volume": 35466034.49306, "trades": 72322, "taker_buy_base": 8921.5714, "taker_buy_quote": 18179360.806272 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 2033.0, "high": 2039.3, "low": 2017.07, "close": 2023.09, "volume": 4415.2965, "close_time": 1772337599999, "quote_volume": 8961852.870985, "trades": 21594, "taker_buy_base": 1968.5833, "taker_buy_quote": 3996676.653772 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 2023.09, "high": 2030.39, "low": 1998.75, "close": 2016.07, "volume": 5252.6198, "close_time": 1772341199999, "quote_volume": 10569787.118823, "trades": 17532, "taker_buy_base": 2440.5067, "taker_buy_quote": 4911655.332668 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 2016.12, "high": 2023.0, "low": 2009.77, "close": 2011.3, "volume": 2565.4388, "close_time": 1772344799999, "quote_volume": 5173614.515453, "trades": 7188, "taker_buy_base": 1001.9788, "taker_buy_quote": 2021031.026382 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 2011.32, "high": 2012.79, "low": 1989.28, "close": 1998.63, "volume": 5351.994, "close_time": 1772348399999, "quote_volume": 10696899.271231, "trades": 15165, "taker_buy_base": 2433.1353, "taker_buy_quote": 4862192.573539 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1998.63, "high": 2009.68, "low": 1993.06, "close": 2007.21, "volume": 2853.5578, "close_time": 1772351999999, "quote_volume": 5716475.431003, "trades": 8837, "taker_buy_base": 1700.5177, "taker_buy_quote": 3406798.852243 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 2007.33, "high": 2010.28, "low": 1981.19, "close": 1986.16, "volume": 4364.2799, "close_time": 1772355599999, "quote_volume": 8702957.268919, "trades": 15009, "taker_buy_base": 2142.6, "taker_buy_quote": 4273654.494883 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1986.17, "high": 1995.88, "low": 1974.81, "close": 1980.86, "volume": 5374.0828, "close_time": 1772359199999, "quote_volume": 10665226.897, "trades": 17931, "taker_buy_base": 2347.8849, "taker_buy_quote": 4660470.62991 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1980.86, "high": 1993.14, "low": 1972.21, "close": 1984.84, "volume": 4791.6452, "close_time": 1772362799999, "quote_volume": 9499660.573111, "trades": 19703, "taker_buy_base": 2342.3078, "taker_buy_quote": 4645174.652803 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1984.84, "high": 1989.65, "low": 1982.21, "close": 1983.37, "volume": 1655.5471, "close_time": 1772366399999, "quote_volume": 3287233.388439, "trades": 7822, "taker_buy_base": 795.8259, "taker_buy_quote": 1580297.285045 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1983.36, "high": 1988.17, "low": 1975.97, "close": 1978.2, "volume": 2523.2342, "close_time": 1772369999999, "quote_volume": 5000180.596372, "trades": 9719, "taker_buy_base": 1297.2641, "taker_buy_quote": 2571417.471295 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1978.22, "high": 2024.82, "low": 1968.82, "close": 2006.69, "volume": 9037.4313, "close_time": 1772373599999, "quote_volume": 18051863.711741, "trades": 34172, "taker_buy_base": 4504.5241, "taker_buy_quote": 8994337.731805 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 2006.85, "high": 2028.05, "low": 1993.52, "close": 2000.43, "volume": 7130.7742, "close_time": 1772377199999, "quote_volume": 14335293.960571, "trades": 36925, "taker_buy_base": 3450.4141, "taker_buy_quote": 6937296.3744 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 2000.39, "high": 2016.42, "low": 1992.26, "close": 1993.44, "volume": 4431.9513, "close_time": 1772380799999, "quote_volume": 8894747.356753, "trades": 18899, "taker_buy_base": 2039.1705, "taker_buy_quote": 4092992.270324 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1993.5, "high": 2009.51, "low": 1960.59, "close": 1974.12, "volume": 9989.5291, "close_time": 1772384399999, "quote_volume": 19836394.956697, "trades": 39829, "taker_buy_base": 4867.783, "taker_buy_quote": 9667026.931729 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1974.31, "high": 1976.1, "low": 1953.65, "close": 1961.34, "volume": 7040.9169, "close_time": 1772387999999, "quote_volume": 13848600.452133, "trades": 30478, "taker_buy_base": 3312.6796, "taker_buy_quote": 6515901.228967 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1961.34, "high": 1997.22, "low": 1961.17, "close": 1975.93, "volume": 9926.6954, "close_time": 1772391599999, "quote_volume": 19674476.453773, "trades": 38060, "taker_buy_base": 5103.7032, "taker_buy_quote": 10114554.393741 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1975.93, "high": 1976.64, "low": 1947.27, "close": 1954.0, "volume": 9240.0772, "close_time": 1772395199999, "quote_volume": 18125818.446496, "trades": 29795, "taker_buy_base": 4067.8123, "taker_buy_quote": 7979849.109453 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1953.99, "high": 1955.19, "low": 1907.86, "close": 1914.45, "volume": 13724.3091, "close_time": 1772398799999, "quote_volume": 26418506.501012, "trades": 43200, "taker_buy_base": 6008.9934, "taker_buy_quote": 11562985.874758 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1914.4, "high": 1933.05, "low": 1912.9, "close": 1928.97, "volume": 7501.5078, "close_time": 1772402399999, "quote_volume": 14423654.339125, "trades": 25109, "taker_buy_base": 3636.9189, "taker_buy_quote": 6992514.535278 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1929.19, "high": 1970.84, "low": 1914.83, "close": 1924.76, "volume": 11056.763, "close_time": 1772405999999, "quote_volume": 21461475.197947, "trades": 45198, "taker_buy_base": 5469.637, "taker_buy_quote": 10615674.172073 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1924.76, "high": 1948.3, "low": 1918.15, "close": 1939.79, "volume": 6479.9998, "close_time": 1772409599999, "quote_volume": 12552466.3437, "trades": 30671, "taker_buy_base": 3363.7406, "taker_buy_quote": 6516405.679157 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1939.8, "high": 1967.49, "low": 1937.6, "close": 1961.03, "volume": 6723.9365, "close_time": 1772413199999, "quote_volume": 13120474.056601, "trades": 36070, "taker_buy_base": 3315.6095, "taker_buy_quote": 6467198.233013 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1961.03, "high": 1989.5, "low": 1959.81, "close": 1963.89, "volume": 5823.6396, "close_time": 1772416799999, "quote_volume": 11490228.769977, "trades": 34353, "taker_buy_base": 2731.9642, "taker_buy_quote": 5391558.430513 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1963.9, "high": 1966.44, "low": 1939.5, "close": 1955.6, "volume": 4258.5729, "close_time": 1772420399999, "quote_volume": 8312532.063693, "trades": 25324, "taker_buy_base": 1903.2184, "taker_buy_quote": 3715876.327159 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1955.6, "high": 1979.89, "low": 1948.23, "close": 1972.22, "volume": 5100.1016, "close_time": 1772423999999, "quote_volume": 10045048.423398, "trades": 23992, "taker_buy_base": 2777.0729, "taker_buy_quote": 5469377.226414 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1972.24, "high": 1980.23, "low": 1968.52, "close": 1972.96, "volume": 3286.5099, "close_time": 1772427599999, "quote_volume": 6483445.656608, "trades": 15198, "taker_buy_base": 1631.7463, "taker_buy_quote": 3218797.939764 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1973.09, "high": 1983.39, "low": 1962.04, "close": 1970.98, "volume": 3114.976, "close_time": 1772431199999, "quote_volume": 6142931.076924, "trades": 18233, "taker_buy_base": 1446.9556, "taker_buy_quote": 2853604.31408 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1970.98, "high": 1971.37, "low": 1937.43, "close": 1943.48, "volume": 6253.0239, "close_time": 1772434799999, "quote_volume": 12204584.601512, "trades": 29940, "taker_buy_base": 2801.828, "taker_buy_quote": 5468037.185939 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1943.46, "high": 1945.19, "low": 1925.53, "close": 1941.43, "volume": 5186.9949, "close_time": 1772438399999, "quote_volume": 10039026.128595, "trades": 27075, "taker_buy_base": 2457.824, "taker_buy_quote": 4757448.904865 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1941.48, "high": 1951.13, "low": 1919.82, "close": 1949.34, "volume": 8562.0251, "close_time": 1772441999999, "quote_volume": 16572044.955439, "trades": 37612, "taker_buy_base": 4061.7899, "taker_buy_quote": 7866358.788972 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1949.34, "high": 1967.0, "low": 1947.04, "close": 1947.81, "volume": 7028.1732, "close_time": 1772445599999, "quote_volume": 13751392.896071, "trades": 28977, "taker_buy_base": 3721.484, "taker_buy_quote": 7284191.161092 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1947.8, "high": 1956.31, "low": 1944.15, "close": 1952.18, "volume": 4097.406, "close_time": 1772449199999, "quote_volume": 7992732.861696, "trades": 23180, "taker_buy_base": 2093.5631, "taker_buy_quote": 4084362.454851 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1952.16, "high": 1954.85, "low": 1935.75, "close": 1947.8, "volume": 6301.6426, "close_time": 1772452799999, "quote_volume": 12251723.613192, "trades": 26542, "taker_buy_base": 3239.2167, "taker_buy_quote": 6299215.342998 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1947.61, "high": 1949.15, "low": 1930.55, "close": 1937.84, "volume": 3747.9302, "close_time": 1772456399999, "quote_volume": 7268913.736033, "trades": 20176, "taker_buy_base": 1841.2041, "taker_buy_quote": 3570916.861226 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1937.79, "high": 1944.11, "low": 1921.79, "close": 1927.52, "volume": 6041.6446, "close_time": 1772459999999, "quote_volume": 11672600.730212, "trades": 31796, "taker_buy_base": 2756.3389, "taker_buy_quote": 5326653.223556 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1927.5, "high": 1985.13, "low": 1921.0, "close": 1979.21, "volume": 20962.946, "close_time": 1772463599999, "quote_volume": 40914581.82955, "trades": 71561, "taker_buy_base": 10358.723, "taker_buy_quote": 20224933.177331 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1979.25, "high": 2065.31, "low": 1973.66, "close": 2047.43, "volume": 27876.8757, "close_time": 1772467199999, "quote_volume": 56630426.885363, "trades": 85306, "taker_buy_base": 13537.9837, "taker_buy_quote": 27481192.622178 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 2047.43, "high": 2090.75, "low": 2043.16, "close": 2064.64, "volume": 18713.4609, "close_time": 1772470799999, "quote_volume": 38639270.829455, "trades": 68481, "taker_buy_base": 8996.0587, "taker_buy_quote": 18578300.771303 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 2064.57, "high": 2066.53, "low": 2025.5, "close": 2041.3, "volume": 10294.2467, "close_time": 1772474399999, "quote_volume": 21070625.627606, "trades": 42734, "taker_buy_base": 4444.2504, "taker_buy_quote": 9096188.375269 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 2041.3, "high": 2041.5, "low": 2023.37, "close": 2029.71, "volume": 6968.0833, "close_time": 1772477999999, "quote_volume": 14165146.034894, "trades": 35509, "taker_buy_base": 3535.1395, "taker_buy_quote": 7186879.89892 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 2029.71, "high": 2050.3, "low": 2017.57, "close": 2043.98, "volume": 8548.7118, "close_time": 1772481599999, "quote_volume": 17389896.240735, "trades": 41556, "taker_buy_base": 4202.4422, "taker_buy_quote": 8549893.042229 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 2043.87, "high": 2058.66, "low": 2025.38, "close": 2035.85, "volume": 7711.3563, "close_time": 1772485199999, "quote_volume": 15747132.997328, "trades": 46113, "taker_buy_base": 3900.8846, "taker_buy_quote": 7967089.674081 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 2035.89, "high": 2048.3, "low": 2029.64, "close": 2043.54, "volume": 4895.6169, "close_time": 1772488799999, "quote_volume": 9982697.733965, "trades": 25184, "taker_buy_base": 2350.1305, "taker_buy_quote": 4792410.211499 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 2043.58, "high": 2058.81, "low": 2041.59, "close": 2054.24, "volume": 3396.2839, "close_time": 1772492399999, "quote_volume": 6963147.508827, "trades": 17769, "taker_buy_base": 1782.3236, "taker_buy_quote": 3653858.049936 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 2054.24, "high": 2055.75, "low": 2023.37, "close": 2027.44, "volume": 5139.6379, "close_time": 1772495999999, "quote_volume": 10470105.630269, "trades": 20951, "taker_buy_base": 1780.6797, "taker_buy_quote": 3627947.547582 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 2027.46, "high": 2038.94, "low": 2018.66, "close": 2035.56, "volume": 4111.6548, "close_time": 1772499599999, "quote_volume": 8345110.886208, "trades": 22125, "taker_buy_base": 1990.4029, "taker_buy_quote": 4039440.610576 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 2035.55, "high": 2041.7, "low": 2019.21, "close": 2019.65, "volume": 3671.06, "close_time": 1772503199999, "quote_volume": 7455374.377836, "trades": 22313, "taker_buy_base": 1860.9531, "taker_buy_quote": 3779752.941291 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 2019.65, "high": 2022.8, "low": 1997.69, "close": 2013.49, "volume": 6342.7639, "close_time": 1772506799999, "quote_volume": 12756192.544869, "trades": 28561, "taker_buy_base": 3142.9995, "taker_buy_quote": 6322541.240559 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 2013.68, "high": 2015.5, "low": 2005.25, "close": 2008.71, "volume": 2789.2396, "close_time": 1772510399999, "quote_volume": 5605841.031592, "trades": 14094, "taker_buy_base": 1175.0297, "taker_buy_quote": 2361684.977379 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 2008.72, "high": 2013.54, "low": 1998.35, "close": 1999.63, "volume": 2656.1083, "close_time": 1772513999999, "quote_volume": 5326109.489578, "trades": 16769, "taker_buy_base": 1425.8261, "taker_buy_quote": 2858853.220055 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1999.62, "high": 2019.93, "low": 1987.43, "close": 1993.21, "volume": 6204.1602, "close_time": 1772517599999, "quote_volume": 12421468.281718, "trades": 31060, "taker_buy_base": 3294.2906, "taker_buy_quote": 6599111.953288 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1993.21, "high": 2001.81, "low": 1987.9, "close": 1999.04, "volume": 3800.5714, "close_time": 1772521199999, "quote_volume": 7577240.983646, "trades": 22645, "taker_buy_base": 2287.4326, "taker_buy_quote": 4560242.994775 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1999.03, "high": 2003.42, "low": 1993.18, "close": 1996.19, "volume": 4887.5949, "close_time": 1772524799999, "quote_volume": 9760929.250427, "trades": 17601, "taker_buy_base": 3276.4117, "taker_buy_quote": 6542569.54746 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1995.9, "high": 2000.37, "low": 1947.45, "close": 1952.77, "volume": 9409.7639, "close_time": 1772528399999, "quote_volume": 18547389.340922, "trades": 41405, "taker_buy_base": 3995.2519, "taker_buy_quote": 7874712.888511 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1952.77, "high": 1968.68, "low": 1938.92, "close": 1951.26, "volume": 10791.0071, "close_time": 1772531999999, "quote_volume": 21094510.219938, "trades": 43949, "taker_buy_base": 5327.4851, "taker_buy_quote": 10415222.436162 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1951.26, "high": 1963.99, "low": 1944.96, "close": 1957.8, "volume": 5688.1861, "close_time": 1772535599999, "quote_volume": 11112169.470641, "trades": 24221, "taker_buy_base": 2727.6305, "taker_buy_quote": 5329069.457688 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1957.8, "high": 1966.64, "low": 1951.72, "close": 1961.12, "volume": 3714.1749, "close_time": 1772539199999, "quote_volume": 7279242.911962, "trades": 21813, "taker_buy_base": 1854.4994, "taker_buy_quote": 3634822.894766 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1960.92, "high": 1989.88, "low": 1960.56, "close": 1967.47, "volume": 6263.1557, "close_time": 1772542799999, "quote_volume": 12355333.210835, "trades": 31287, "taker_buy_base": 3067.711, "taker_buy_quote": 6051784.85322 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1967.46, "high": 1968.6, "low": 1943.35, "close": 1952.0, "volume": 6769.9832, "close_time": 1772546399999, "quote_volume": 13220158.487678, "trades": 27036, "taker_buy_base": 3194.0096, "taker_buy_quote": 6237367.168429 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1952.0, "high": 1977.23, "low": 1928.99, "close": 1942.64, "volume": 15421.675, "close_time": 1772549999999, "quote_volume": 30098123.321277, "trades": 58566, "taker_buy_base": 7600.5228, "taker_buy_quote": 14846696.425789 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1942.64, "high": 1972.6, "low": 1931.77, "close": 1969.06, "volume": 11065.9427, "close_time": 1772553599999, "quote_volume": 21610795.857954, "trades": 56396, "taker_buy_base": 5819.8582, "taker_buy_quote": 11364329.266073 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1969.01, "high": 2013.9, "low": 1958.79, "close": 1984.19, "volume": 17319.2669, "close_time": 1772557199999, "quote_volume": 34390779.28869, "trades": 74081, "taker_buy_base": 9205.058, "taker_buy_quote": 18277327.407213 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1984.2, "high": 1985.8, "low": 1959.15, "close": 1980.75, "volume": 7088.7043, "close_time": 1772560799999, "quote_volume": 13985636.568812, "trades": 44061, "taker_buy_base": 3536.2648, "taker_buy_quote": 6976456.839337 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1980.79, "high": 2000.61, "low": 1969.78, "close": 1988.56, "volume": 6404.6503, "close_time": 1772564399999, "quote_volume": 12731486.668868, "trades": 37377, "taker_buy_base": 3087.7015, "taker_buy_quote": 6138863.806938 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1988.6, "high": 1994.8, "low": 1977.12, "close": 1986.24, "volume": 6330.8359, "close_time": 1772567999999, "quote_volume": 12581848.70622, "trades": 28649, "taker_buy_base": 3077.9225, "taker_buy_quote": 6118064.68562 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1986.23, "high": 1989.88, "low": 1969.71, "close": 1978.4, "volume": 5123.8735, "close_time": 1772571599999, "quote_volume": 10152694.803495, "trades": 23403, "taker_buy_base": 2259.4364, "taker_buy_quote": 4476505.70709 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1978.28, "high": 1978.66, "low": 1959.18, "close": 1968.5, "volume": 3560.5412, "close_time": 1772575199999, "quote_volume": 7001258.34181, "trades": 16302, "taker_buy_base": 1604.5039, "taker_buy_quote": 3154705.437779 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1968.6, "high": 1988.19, "low": 1968.32, "close": 1983.66, "volume": 3151.7833, "close_time": 1772578799999, "quote_volume": 6243157.736846, "trades": 17108, "taker_buy_base": 1706.1056, "taker_buy_quote": 3379680.716207 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1983.45, "high": 2001.8, "low": 1981.29, "close": 1983.06, "volume": 5535.4866, "close_time": 1772582399999, "quote_volume": 11016403.205801, "trades": 23693, "taker_buy_base": 2563.8466, "taker_buy_quote": 5102933.662698 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1983.07, "high": 1987.03, "low": 1961.97, "close": 1976.73, "volume": 5093.9799, "close_time": 1772585999999, "quote_volume": 10064197.730106, "trades": 23388, "taker_buy_base": 2155.9052, "taker_buy_quote": 4259108.501521 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1976.97, "high": 1998.91, "low": 1970.25, "close": 1981.88, "volume": 4916.7576, "close_time": 1772589599999, "quote_volume": 9757150.330367, "trades": 25473, "taker_buy_base": 2344.337, "taker_buy_quote": 4653472.296746 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1981.68, "high": 1983.04, "low": 1968.82, "close": 1979.34, "volume": 2658.683, "close_time": 1772593199999, "quote_volume": 5254941.573529, "trades": 17411, "taker_buy_base": 1235.7601, "taker_buy_quote": 2443074.70075 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1979.43, "high": 1980.31, "low": 1945.0, "close": 1961.22, "volume": 6599.4396, "close_time": 1772596799999, "quote_volume": 12933718.567931, "trades": 33067, "taker_buy_base": 2975.8503, "taker_buy_quote": 5832845.605701 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1961.13, "high": 1964.79, "low": 1950.51, "close": 1960.25, "volume": 2776.1699, "close_time": 1772600399999, "quote_volume": 5434746.381904, "trades": 19020, "taker_buy_base": 1308.3282, "taker_buy_quote": 2561409.278835 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1960.38, "high": 1977.7, "low": 1955.76, "close": 1971.11, "volume": 2774.3362, "close_time": 1772603999999, "quote_volume": 5455893.684856, "trades": 18825, "taker_buy_base": 1450.9258, "taker_buy_quote": 2853971.775415 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1971.11, "high": 1986.65, "low": 1963.16, "close": 1980.24, "volume": 3546.1469, "close_time": 1772607599999, "quote_volume": 7003176.907789, "trades": 19464, "taker_buy_base": 1973.586, "taker_buy_quote": 3898423.810772 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1980.45, "high": 2010.63, "low": 1974.7, "close": 2006.66, "volume": 6675.5116, "close_time": 1772611199999, "quote_volume": 13320028.245788, "trades": 32268, "taker_buy_base": 4036.3397, "taker_buy_quote": 8054808.464912 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 2006.65, "high": 2066.99, "low": 2000.58, "close": 2063.94, "volume": 15796.9111, "close_time": 1772614799999, "quote_volume": 32073789.128051, "trades": 63180, "taker_buy_base": 8677.8153, "taker_buy_quote": 17628169.327178 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 2063.94, "high": 2089.62, "low": 2053.34, "close": 2075.36, "volume": 16422.2551, "close_time": 1772618399999, "quote_volume": 34064269.905803, "trades": 81197, "taker_buy_base": 7625.5802, "taker_buy_quote": 15821387.717627 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 2075.36, "high": 2093.33, "low": 2067.32, "close": 2072.65, "volume": 19156.9047, "close_time": 1772621999999, "quote_volume": 39743493.710121, "trades": 41351, "taker_buy_base": 12548.4976, "taker_buy_quote": 26013606.90153 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 2072.64, "high": 2078.35, "low": 2046.85, "close": 2055.01, "volume": 6715.0095, "close_time": 1772625599999, "quote_volume": 13837456.944503, "trades": 32041, "taker_buy_base": 3102.4878, "taker_buy_quote": 6391099.691467 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 2055.0, "high": 2059.62, "low": 2036.72, "close": 2054.47, "volume": 6854.6534, "close_time": 1772629199999, "quote_volume": 14038502.886634, "trades": 27578, "taker_buy_base": 3527.7294, "taker_buy_quote": 7225970.221297 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 2054.47, "high": 2068.66, "low": 2053.03, "close": 2064.65, "volume": 6632.2066, "close_time": 1772632799999, "quote_volume": 13674060.842266, "trades": 19776, "taker_buy_base": 2800.59, "taker_buy_quote": 5773773.92861 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 2064.64, "high": 2110.69, "low": 2063.13, "close": 2079.95, "volume": 17346.6926, "close_time": 1772636399999, "quote_volume": 36145556.948369, "trades": 51606, "taker_buy_base": 7971.8884, "taker_buy_quote": 16613634.721305 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 2080.14, "high": 2157.98, "low": 2079.47, "close": 2150.81, "volume": 21454.2334, "close_time": 1772639999999, "quote_volume": 45526964.9275, "trades": 76618, "taker_buy_base": 10887.1622, "taker_buy_quote": 23111303.750315 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 2150.81, "high": 2166.55, "low": 2129.67, "close": 2142.96, "volume": 13278.4223, "close_time": 1772643599999, "quote_volume": 28499511.132525, "trades": 48119, "taker_buy_base": 5920.8819, "taker_buy_quote": 12709284.774369 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 2143.26, "high": 2157.97, "low": 2130.82, "close": 2146.72, "volume": 15515.9007, "close_time": 1772647199999, "quote_volume": 33273144.399971, "trades": 41249, "taker_buy_base": 7753.4804, "taker_buy_quote": 16626473.450307 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 2146.88, "high": 2165.75, "low": 2138.68, "close": 2164.23, "volume": 13624.6247, "close_time": 1772650799999, "quote_volume": 29339590.766516, "trades": 44204, "taker_buy_base": 4294.0614, "taker_buy_quote": 9245446.806537 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 2164.23, "high": 2200.14, "low": 2162.0, "close": 2178.93, "volume": 22659.7678, "close_time": 1772654399999, "quote_volume": 49436785.791978, "trades": 83681, "taker_buy_base": 10159.1634, "taker_buy_quote": 22160788.553674 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 2178.94, "high": 2181.11, "low": 2148.66, "close": 2151.2, "volume": 12227.3505, "close_time": 1772657999999, "quote_volume": 26522878.073309, "trades": 45256, "taker_buy_base": 4866.6632, "taker_buy_quote": 10558585.607388 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 2151.24, "high": 2156.8, "low": 2143.08, "close": 2150.63, "volume": 6516.2943, "close_time": 1772661599999, "quote_volume": 14007593.210083, "trades": 19909, "taker_buy_base": 3615.805, "taker_buy_quote": 7773503.312836 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 2150.61, "high": 2164.76, "low": 2127.49, "close": 2132.32, "volume": 4671.5917, "close_time": 1772665199999, "quote_volume": 10034129.664889, "trades": 18981, "taker_buy_base": 2054.5325, "taker_buy_quote": 4416368.923092 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 2132.31, "high": 2137.22, "low": 2115.36, "close": 2127.53, "volume": 6030.8078, "close_time": 1772668799999, "quote_volume": 12813198.501341, "trades": 19250, "taker_buy_base": 2199.7153, "taker_buy_quote": 4677718.989029 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 2127.53, "high": 2136.15, "low": 2121.78, "close": 2128.95, "volume": 4851.7063, "close_time": 1772672399999, "quote_volume": 10330778.887368, "trades": 19978, "taker_buy_base": 2509.9054, "taker_buy_quote": 5344750.832369 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 2128.83, "high": 2142.6, "low": 2108.17, "close": 2114.25, "volume": 6605.9406, "close_time": 1772675999999, "quote_volume": 14026794.078096, "trades": 25608, "taker_buy_base": 3181.0916, "taker_buy_quote": 6755395.613788 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 2114.24, "high": 2134.88, "low": 2113.53, "close": 2122.77, "volume": 5001.0292, "close_time": 1772679599999, "quote_volume": 10627111.715559, "trades": 19632, "taker_buy_base": 2895.6301, "taker_buy_quote": 6152775.648542 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 2122.57, "high": 2126.66, "low": 2107.13, "close": 2120.48, "volume": 3594.9095, "close_time": 1772683199999, "quote_volume": 7610046.050048, "trades": 14618, "taker_buy_base": 1970.6116, "taker_buy_quote": 4172713.277274 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 2120.55, "high": 2145.57, "low": 2119.1, "close": 2138.0, "volume": 16555.4842, "close_time": 1772686799999, "quote_volume": 35315884.525199, "trades": 34625, "taker_buy_base": 4860.1683, "taker_buy_quote": 10365628.752057 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 2138.0, "high": 2139.84, "low": 2114.3, "close": 2119.92, "volume": 14058.3748, "close_time": 1772690399999, "quote_volume": 29790905.143108, "trades": 22422, "taker_buy_base": 10769.2829, "taker_buy_quote": 22811268.635478 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 2119.92, "high": 2131.14, "low": 2110.16, "close": 2128.47, "volume": 4454.6394, "close_time": 1772693999999, "quote_volume": 9442703.049559, "trades": 20342, "taker_buy_base": 2300.1258, "taker_buy_quote": 4876932.055268 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 2128.47, "high": 2133.17, "low": 2095.94, "close": 2105.72, "volume": 4877.0643, "close_time": 1772697599999, "quote_volume": 10303436.156878, "trades": 17703, "taker_buy_base": 2264.1686, "taker_buy_quote": 4785441.938306 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 2105.53, "high": 2119.1, "low": 2094.02, "close": 2117.82, "volume": 5187.3452, "close_time": 1772701199999, "quote_volume": 10920611.997865, "trades": 21931, "taker_buy_base": 2753.6791, "taker_buy_quote": 5798919.19546 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 2117.83, "high": 2138.71, "low": 2116.83, "close": 2126.12, "volume": 5499.0698, "close_time": 1772704799999, "quote_volume": 11702163.32184, "trades": 23194, "taker_buy_base": 2821.461, "taker_buy_quote": 6004097.541411 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 2126.24, "high": 2164.3, "low": 2120.39, "close": 2156.63, "volume": 7359.0624, "close_time": 1772708399999, "quote_volume": 15779041.880395, "trades": 28060, "taker_buy_base": 3571.7817, "taker_buy_quote": 7666265.323364 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 2156.64, "high": 2159.98, "low": 2134.2, "close": 2138.18, "volume": 4565.4978, "close_time": 1772711999999, "quote_volume": 9798879.588025, "trades": 17948, "taker_buy_base": 1792.9216, "taker_buy_quote": 3847519.856275 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 2138.24, "high": 2143.47, "low": 2123.67, "close": 2138.71, "volume": 4420.8832, "close_time": 1772715599999, "quote_volume": 9431908.173371, "trades": 18698, "taker_buy_base": 2390.8601, "taker_buy_quote": 5102216.492119 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 2138.72, "high": 2140.23, "low": 2109.51, "close": 2118.12, "volume": 5774.2066, "close_time": 1772719199999, "quote_volume": 12251648.168048, "trades": 23001, "taker_buy_base": 2537.5006, "taker_buy_quote": 5384381.639824 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 2118.11, "high": 2132.09, "low": 2097.34, "close": 2119.86, "volume": 14787.8337, "close_time": 1772722799999, "quote_volume": 31233494.531939, "trades": 44547, "taker_buy_base": 8077.3682, "taker_buy_quote": 17063480.551466 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 2119.95, "high": 2122.49, "low": 2067.69, "close": 2087.34, "volume": 19050.6725, "close_time": 1772726399999, "quote_volume": 39733186.775811, "trades": 51503, "taker_buy_base": 9632.0466, "taker_buy_quote": 20077748.186265 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 2087.37, "high": 2087.82, "low": 2057.13, "close": 2080.54, "volume": 10374.7522, "close_time": 1772729999999, "quote_volume": 21512131.175371, "trades": 36892, "taker_buy_base": 4820.0336, "taker_buy_quote": 9991670.528672 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 2080.75, "high": 2094.39, "low": 2054.47, "close": 2060.2, "volume": 9313.5535, "close_time": 1772733599999, "quote_volume": 19278559.099329, "trades": 33057, "taker_buy_base": 4564.6287, "taker_buy_quote": 9448114.893166 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 2060.11, "high": 2078.52, "low": 2057.66, "close": 2077.0, "volume": 6586.3613, "close_time": 1772737199999, "quote_volume": 13634013.522489, "trades": 24714, "taker_buy_base": 3322.8802, "taker_buy_quote": 6878986.049197 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 2077.0, "high": 2093.1, "low": 2072.55, "close": 2074.6, "volume": 6504.881, "close_time": 1772740799999, "quote_volume": 13539018.570889, "trades": 22908, "taker_buy_base": 3404.5222, "taker_buy_quote": 7085734.693414 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 2074.6, "high": 2100.0, "low": 2070.06, "close": 2092.65, "volume": 7407.2102, "close_time": 1772744399999, "quote_volume": 15467059.152437, "trades": 32586, "taker_buy_base": 3590.9239, "taker_buy_quote": 7499448.080963 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 2092.51, "high": 2099.85, "low": 2076.18, "close": 2080.69, "volume": 5191.4413, "close_time": 1772747999999, "quote_volume": 10835492.203405, "trades": 20199, "taker_buy_base": 2037.2894, "taker_buy_quote": 4253254.545113 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 2080.69, "high": 2085.39, "low": 2077.69, "close": 2080.39, "volume": 1842.144, "close_time": 1772751599999, "quote_volume": 3833905.307077, "trades": 9172, "taker_buy_base": 849.5502, "taker_buy_quote": 1768220.189948 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 2080.63, "high": 2084.75, "low": 2064.73, "close": 2073.3, "volume": 2692.0756, "close_time": 1772755199999, "quote_volume": 5590545.643415, "trades": 10864, "taker_buy_base": 996.8806, "taker_buy_quote": 2070186.008627 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 2073.18, "high": 2080.67, "low": 2068.01, "close": 2075.38, "volume": 4208.6263, "close_time": 1772758799999, "quote_volume": 8729290.077249, "trades": 14733, "taker_buy_base": 1259.7577, "taker_buy_quote": 2612722.271143 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 2075.39, "high": 2091.52, "low": 2062.03, "close": 2087.83, "volume": 5863.4421, "close_time": 1772762399999, "quote_volume": 12194430.401343, "trades": 21673, "taker_buy_base": 2471.7842, "taker_buy_quote": 5138933.847085 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 2087.83, "high": 2093.6, "low": 2080.67, "close": 2084.21, "volume": 3446.6326, "close_time": 1772765999999, "quote_volume": 7195526.728332, "trades": 14557, "taker_buy_base": 1469.7892, "taker_buy_quote": 3068594.891119 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 2083.97, "high": 2089.03, "low": 2075.37, "close": 2084.07, "volume": 2071.0101, "close_time": 1772769599999, "quote_volume": 4316265.074882, "trades": 10109, "taker_buy_base": 1079.6773, "taker_buy_quote": 2250463.138006 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 2084.07, "high": 2086.23, "low": 2059.45, "close": 2070.98, "volume": 3177.7428, "close_time": 1772773199999, "quote_volume": 6585244.968995, "trades": 12046, "taker_buy_base": 1416.8789, "taker_buy_quote": 2935519.325036 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 2070.99, "high": 2074.47, "low": 2059.3, "close": 2069.1, "volume": 2827.233, "close_time": 1772776799999, "quote_volume": 5841476.971935, "trades": 12088, "taker_buy_base": 1354.6474, "taker_buy_quote": 2799381.856609 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 2069.01, "high": 2080.59, "low": 2063.66, "close": 2074.44, "volume": 2863.967, "close_time": 1772780399999, "quote_volume": 5932107.438921, "trades": 11234, "taker_buy_base": 1546.1214, "taker_buy_quote": 3202854.042209 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 2074.49, "high": 2087.8, "low": 2068.82, "close": 2082.93, "volume": 3314.77, "close_time": 1772783999999, "quote_volume": 6897217.249017, "trades": 10633, "taker_buy_base": 1613.4227, "taker_buy_quote": 3357495.50179 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 2082.93, "high": 2082.97, "low": 2074.55, "close": 2076.11, "volume": 2465.1735, "close_time": 1772787599999, "quote_volume": 5126773.862241, "trades": 12275, "taker_buy_base": 1104.4115, "taker_buy_quote": 2296925.901326 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 2076.2, "high": 2077.81, "low": 2045.67, "close": 2060.0, "volume": 5964.3828, "close_time": 1772791199999, "quote_volume": 12272203.951194, "trades": 23493, "taker_buy_base": 2650.6999, "taker_buy_quote": 5454581.851079 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 2059.91, "high": 2069.49, "low": 2058.64, "close": 2063.31, "volume": 2731.4574, "close_time": 1772794799999, "quote_volume": 5639264.289685, "trades": 12061, "taker_buy_base": 1177.4991, "taker_buy_quote": 2430800.584788 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 2063.3, "high": 2067.69, "low": 2050.11, "close": 2051.39, "volume": 4079.9075, "close_time": 1772798399999, "quote_volume": 8407787.575381, "trades": 13805, "taker_buy_base": 1855.769, "taker_buy_quote": 3823758.171845 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 2051.31, "high": 2055.32, "low": 2038.16, "close": 2048.83, "volume": 5949.9283, "close_time": 1772801999999, "quote_volume": 12174338.601961, "trades": 22617, "taker_buy_base": 2965.119, "taker_buy_quote": 6069390.236275 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 2048.72, "high": 2062.5, "low": 2019.12, "close": 2019.8, "volume": 13429.878, "close_time": 1772805599999, "quote_volume": 27438528.94755, "trades": 37954, "taker_buy_base": 7079.6031, "taker_buy_quote": 14468101.245054 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 2019.81, "high": 2024.06, "low": 1972.01, "close": 1981.71, "volume": 30055.9485, "close_time": 1772809199999, "quote_volume": 60092955.917298, "trades": 79523, "taker_buy_base": 16593.4171, "taker_buy_quote": 33200714.192897 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1981.69, "high": 1998.0, "low": 1966.0, "close": 1978.14, "volume": 12003.8908, "close_time": 1772812799999, "quote_volume": 23811732.324146, "trades": 43523, "taker_buy_base": 6057.4329, "taker_buy_quote": 12020162.595067 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1977.94, "high": 1985.09, "low": 1966.36, "close": 1971.28, "volume": 7466.0142, "close_time": 1772816399999, "quote_volume": 14743672.412431, "trades": 29498, "taker_buy_base": 3393.2328, "taker_buy_quote": 6699676.690383 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1971.27, "high": 1982.48, "low": 1955.77, "close": 1966.69, "volume": 8476.1087, "close_time": 1772819999999, "quote_volume": 16677652.07376, "trades": 27376, "taker_buy_base": 5034.6069, "taker_buy_quote": 9909092.943563 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1966.69, "high": 1983.64, "low": 1966.49, "close": 1974.39, "volume": 4433.9014, "close_time": 1772823599999, "quote_volume": 8767210.168069, "trades": 21794, "taker_buy_base": 2176.7921, "taker_buy_quote": 4303994.989519 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1974.39, "high": 1993.27, "low": 1974.39, "close": 1983.64, "volume": 2841.5449, "close_time": 1772827199999, "quote_volume": 5638830.782689, "trades": 14586, "taker_buy_base": 1519.6331, "taker_buy_quote": 3015913.77643 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1983.81, "high": 1988.67, "low": 1969.24, "close": 1978.67, "volume": 5186.7625, "close_time": 1772830799999, "quote_volume": 10260301.574745, "trades": 19984, "taker_buy_base": 3142.7081, "taker_buy_quote": 6217610.770893 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1978.7, "high": 1984.77, "low": 1971.35, "close": 1983.7, "volume": 2332.0251, "close_time": 1772834399999, "quote_volume": 4612944.741416, "trades": 9438, "taker_buy_base": 1273.9143, "taker_buy_quote": 2520170.707625 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1983.72, "high": 1990.22, "low": 1981.4, "close": 1987.23, "volume": 1500.5686, "close_time": 1772837999999, "quote_volume": 2978261.509829, "trades": 7681, "taker_buy_base": 690.9238, "taker_buy_quote": 1371317.646183 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1987.28, "high": 1987.67, "low": 1976.96, "close": 1978.68, "volume": 1321.7544, "close_time": 1772841599999, "quote_volume": 2621499.049366, "trades": 7064, "taker_buy_base": 457.5193, "taker_buy_quote": 907549.049059 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1978.58, "high": 1983.23, "low": 1976.7, "close": 1981.32, "volume": 719.7119, "close_time": 1772845199999, "quote_volume": 1425257.270854, "trades": 6373, "taker_buy_base": 402.173, "taker_buy_quote": 796430.925906 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1981.31, "high": 1983.69, "low": 1976.1, "close": 1980.53, "volume": 1190.4622, "close_time": 1772848799999, "quote_volume": 2356713.497133, "trades": 6530, "taker_buy_base": 636.1583, "taker_buy_quote": 1259529.288256 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1980.53, "high": 1984.63, "low": 1972.24, "close": 1983.49, "volume": 1568.4931, "close_time": 1772852399999, "quote_volume": 3102248.495915, "trades": 7508, "taker_buy_base": 774.6163, "taker_buy_quote": 1532297.017895 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1983.49, "high": 1996.19, "low": 1979.72, "close": 1980.0, "volume": 2423.6532, "close_time": 1772855999999, "quote_volume": 4817400.282565, "trades": 11769, "taker_buy_base": 1250.0349, "taker_buy_quote": 2484642.125325 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1980.22, "high": 1980.31, "low": 1963.78, "close": 1975.29, "volume": 2409.6156, "close_time": 1772859599999, "quote_volume": 4751272.300167, "trades": 9632, "taker_buy_base": 1048.609, "taker_buy_quote": 2067856.860823 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1975.28, "high": 1979.73, "low": 1972.27, "close": 1978.76, "volume": 849.1904, "close_time": 1772863199999, "quote_volume": 1678433.074309, "trades": 5102, "taker_buy_base": 470.97, "taker_buy_quote": 931053.335075 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1978.75, "high": 1978.75, "low": 1968.65, "close": 1971.84, "volume": 1390.4909, "close_time": 1772866799999, "quote_volume": 2745010.234485, "trades": 6336, "taker_buy_base": 605.0568, "taker_buy_quote": 1194281.79542 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1971.9, "high": 1984.41, "low": 1967.06, "close": 1982.91, "volume": 2698.3392, "close_time": 1772870399999, "quote_volume": 5325730.019132, "trades": 11795, "taker_buy_base": 1792.7019, "taker_buy_quote": 3538265.0849 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1983.1, "high": 1987.67, "low": 1975.23, "close": 1977.76, "volume": 1934.0751, "close_time": 1772873999999, "quote_volume": 3835900.447064, "trades": 7518, "taker_buy_base": 950.3015, "taker_buy_quote": 1884906.120937 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1977.75, "high": 1989.46, "low": 1975.17, "close": 1986.49, "volume": 1623.0444, "close_time": 1772877599999, "quote_volume": 3219607.484093, "trades": 6217, "taker_buy_base": 1014.094, "taker_buy_quote": 2011329.082116 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1986.49, "high": 1988.73, "low": 1983.31, "close": 1984.29, "volume": 660.3573, "close_time": 1772881199999, "quote_volume": 1311395.26491, "trades": 4259, "taker_buy_base": 330.6523, "taker_buy_quote": 656729.993514 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1984.2, "high": 1994.9, "low": 1982.2, "close": 1988.87, "volume": 5720.2419, "close_time": 1772884799999, "quote_volume": 11383560.937453, "trades": 9335, "taker_buy_base": 1342.8678, "taker_buy_quote": 2671532.836817 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1988.87, "high": 1990.99, "low": 1979.74, "close": 1982.54, "volume": 1341.3228, "close_time": 1772888399999, "quote_volume": 2662879.73241, "trades": 5972, "taker_buy_base": 806.3933, "taker_buy_quote": 1601235.466006 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1982.61, "high": 1984.28, "low": 1977.78, "close": 1982.04, "volume": 1445.6868, "close_time": 1772891999999, "quote_volume": 2865058.336556, "trades": 8886, "taker_buy_base": 756.5207, "taker_buy_quote": 1499359.814181 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1981.91, "high": 1990.31, "low": 1970.45, "close": 1986.9, "volume": 2962.2312, "close_time": 1772895599999, "quote_volume": 5864020.56018, "trades": 15148, "taker_buy_base": 1562.2511, "taker_buy_quote": 3093049.147538 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1986.91, "high": 1987.68, "low": 1976.27, "close": 1981.15, "volume": 1406.6023, "close_time": 1772899199999, "quote_volume": 2788663.886455, "trades": 10035, "taker_buy_base": 593.4849, "taker_buy_quote": 1176789.301452 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1981.16, "high": 1981.16, "low": 1974.58, "close": 1977.37, "volume": 1102.6051, "close_time": 1772902799999, "quote_volume": 2180628.826631, "trades": 8712, "taker_buy_base": 387.8388, "taker_buy_quote": 766988.433102 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1977.37, "high": 1983.65, "low": 1976.17, "close": 1977.5, "volume": 1156.8592, "close_time": 1772906399999, "quote_volume": 2290661.830494, "trades": 7437, "taker_buy_base": 514.8345, "taker_buy_quote": 1019419.985702 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1977.49, "high": 1977.49, "low": 1965.75, "close": 1971.21, "volume": 2118.7799, "close_time": 1772909999999, "quote_volume": 4176328.576466, "trades": 12932, "taker_buy_base": 996.8848, "taker_buy_quote": 1965259.663861 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1971.22, "high": 1971.22, "low": 1947.97, "close": 1955.23, "volume": 4864.7812, "close_time": 1772913599999, "quote_volume": 9529474.193479, "trades": 21401, "taker_buy_base": 2065.7875, "taker_buy_quote": 4046708.706722 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1955.11, "high": 1968.65, "low": 1954.9, "close": 1966.37, "volume": 1625.1025, "close_time": 1772917199999, "quote_volume": 3191136.377984, "trades": 11864, "taker_buy_base": 976.6692, "taker_buy_quote": 1917619.381907 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1966.41, "high": 1971.67, "low": 1963.79, "close": 1970.48, "volume": 928.337, "close_time": 1772920799999, "quote_volume": 1826544.591203, "trades": 7186, "taker_buy_base": 485.5414, "taker_buy_quote": 955419.516557 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1970.48, "high": 1970.99, "low": 1958.35, "close": 1966.57, "volume": 1401.4081, "close_time": 1772924399999, "quote_volume": 2756020.887511, "trades": 9934, "taker_buy_base": 638.8838, "taker_buy_quote": 1256584.280617 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1966.58, "high": 1974.16, "low": 1965.5, "close": 1969.59, "volume": 1325.7884, "close_time": 1772927999999, "quote_volume": 2612803.708645, "trades": 7598, "taker_buy_base": 748.5534, "taker_buy_quote": 1475303.190103 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1969.6, "high": 1977.35, "low": 1966.48, "close": 1968.89, "volume": 1692.9395, "close_time": 1772931599999, "quote_volume": 3338527.270672, "trades": 7992, "taker_buy_base": 822.3559, "taker_buy_quote": 1621535.502782 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1968.85, "high": 1971.88, "low": 1963.46, "close": 1968.88, "volume": 918.4978, "close_time": 1772935199999, "quote_volume": 1807978.004058, "trades": 6667, "taker_buy_base": 402.2506, "taker_buy_quote": 791800.281202 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1968.88, "high": 1969.81, "low": 1934.75, "close": 1942.14, "volume": 10272.8884, "close_time": 1772938799999, "quote_volume": 19971016.742978, "trades": 24655, "taker_buy_base": 5819.2244, "taker_buy_quote": 11296388.620762 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1942.12, "high": 1951.3, "low": 1941.25, "close": 1947.63, "volume": 1479.7362, "close_time": 1772942399999, "quote_volume": 2881781.358233, "trades": 9273, "taker_buy_base": 706.0462, "taker_buy_quote": 1374994.135734 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1947.64, "high": 1953.21, "low": 1930.0, "close": 1938.31, "volume": 6703.8633, "close_time": 1772945999999, "quote_volume": 13010346.68229, "trades": 18360, "taker_buy_base": 4563.185, "taker_buy_quote": 8856184.367101 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1938.32, "high": 1952.41, "low": 1938.03, "close": 1948.96, "volume": 1518.645, "close_time": 1772949599999, "quote_volume": 2956340.467287, "trades": 9320, "taker_buy_base": 939.3349, "taker_buy_quote": 1828328.692856 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1948.99, "high": 1952.33, "low": 1942.77, "close": 1947.76, "volume": 3432.3303, "close_time": 1772953199999, "quote_volume": 6674136.143649, "trades": 6025, "taker_buy_base": 2302.5749, "taker_buy_quote": 4476373.388918 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1947.75, "high": 1960.17, "low": 1947.06, "close": 1955.31, "volume": 1655.5264, "close_time": 1772956799999, "quote_volume": 3236855.12357, "trades": 7878, "taker_buy_base": 888.6158, "taker_buy_quote": 1737444.50191 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1955.27, "high": 1960.44, "low": 1948.85, "close": 1959.56, "volume": 2132.1058, "close_time": 1772960399999, "quote_volume": 4167569.028925, "trades": 8536, "taker_buy_base": 1229.6068, "taker_buy_quote": 2403740.589721 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1959.56, "high": 1970.38, "low": 1956.65, "close": 1963.57, "volume": 2004.702, "close_time": 1772963999999, "quote_volume": 3939666.624639, "trades": 9447, "taker_buy_base": 1100.4807, "taker_buy_quote": 2162735.536688 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1963.54, "high": 1979.91, "low": 1963.37, "close": 1974.37, "volume": 3806.0973, "close_time": 1772967599999, "quote_volume": 7508899.57659, "trades": 15036, "taker_buy_base": 1771.0357, "taker_buy_quote": 3493786.919887 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1974.21, "high": 1974.21, "low": 1944.54, "close": 1951.38, "volume": 3510.283, "close_time": 1772971199999, "quote_volume": 6862398.246932, "trades": 14871, "taker_buy_base": 1729.8147, "taker_buy_quote": 3381127.000151 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1951.38, "high": 1954.63, "low": 1925.71, "close": 1946.25, "volume": 10843.0834, "close_time": 1772974799999, "quote_volume": 21000951.867765, "trades": 34272, "taker_buy_base": 6815.8655, "taker_buy_quote": 13198044.51004 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1946.25, "high": 1948.14, "low": 1924.96, "close": 1944.35, "volume": 5226.3218, "close_time": 1772978399999, "quote_volume": 10123684.533562, "trades": 25186, "taker_buy_base": 2643.8591, "taker_buy_quote": 5123354.545332 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1944.34, "high": 1950.68, "low": 1937.53, "close": 1945.5, "volume": 2439.8506, "close_time": 1772981999999, "quote_volume": 4745301.441551, "trades": 13586, "taker_buy_base": 1251.7164, "taker_buy_quote": 2434876.914175 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1945.4, "high": 1947.85, "low": 1937.36, "close": 1943.18, "volume": 1857.8976, "close_time": 1772985599999, "quote_volume": 3608503.427439, "trades": 10471, "taker_buy_base": 961.211, "taker_buy_quote": 1867188.958696 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1943.12, "high": 1944.87, "low": 1935.0, "close": 1936.75, "volume": 4917.358, "close_time": 1772989199999, "quote_volume": 9523459.041404, "trades": 10133, "taker_buy_base": 1088.0316, "taker_buy_quote": 2109191.142437 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1936.76, "high": 1946.75, "low": 1933.07, "close": 1935.4, "volume": 4822.0612, "close_time": 1772992799999, "quote_volume": 9343268.044879, "trades": 13779, "taker_buy_base": 1692.3496, "taker_buy_quote": 3282269.891304 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1935.76, "high": 1937.03, "low": 1928.05, "close": 1930.18, "volume": 3147.5582, "close_time": 1772996399999, "quote_volume": 6079844.98296, "trades": 12899, "taker_buy_base": 1534.4919, "taker_buy_quote": 2964136.658932 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1930.17, "high": 1970.51, "low": 1928.07, "close": 1964.9, "volume": 6524.9132, "close_time": 1772999999999, "quote_volume": 12757039.134456, "trades": 25907, "taker_buy_base": 3795.2146, "taker_buy_quote": 7418764.310583 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1964.89, "high": 1971.4, "low": 1953.72, "close": 1958.64, "volume": 3234.1646, "close_time": 1773003599999, "quote_volume": 6344952.916442, "trades": 18098, "taker_buy_base": 1450.9254, "taker_buy_quote": 2847110.784587 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1958.72, "high": 1962.27, "low": 1944.44, "close": 1953.52, "volume": 2513.5059, "close_time": 1773007199999, "quote_volume": 4906555.421665, "trades": 16036, "taker_buy_base": 1212.387, "taker_buy_quote": 2366760.181307 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1953.9, "high": 1962.69, "low": 1915.23, "close": 1943.45, "volume": 28571.716, "close_time": 1773010799999, "quote_volume": 55150393.362169, "trades": 75572, "taker_buy_base": 9119.1042, "taker_buy_quote": 17598817.191905 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1943.46, "high": 1955.34, "low": 1935.08, "close": 1936.83, "volume": 7358.0774, "close_time": 1773014399999, "quote_volume": 14318042.511704, "trades": 34693, "taker_buy_base": 3502.7449, "taker_buy_quote": 6817258.393301 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1936.85, "high": 1966.07, "low": 1929.36, "close": 1950.88, "volume": 7796.2739, "close_time": 1773017999999, "quote_volume": 15197058.462318, "trades": 34490, "taker_buy_base": 3921.5473, "taker_buy_quote": 7644387.883578 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1950.99, "high": 1963.12, "low": 1942.4, "close": 1946.09, "volume": 5328.2963, "close_time": 1773021599999, "quote_volume": 10406197.8297, "trades": 26164, "taker_buy_base": 2767.6793, "taker_buy_quote": 5406985.412274 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1945.73, "high": 1963.13, "low": 1938.19, "close": 1959.77, "volume": 4380.1776, "close_time": 1773025199999, "quote_volume": 8545407.427595, "trades": 25152, "taker_buy_base": 2252.5193, "taker_buy_quote": 4395754.262008 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1959.78, "high": 2005.89, "low": 1958.8, "close": 1977.45, "volume": 12325.1125, "close_time": 1773028799999, "quote_volume": 24480786.520412, "trades": 50148, "taker_buy_base": 6052.1249, "taker_buy_quote": 12018866.574786 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1977.45, "high": 1989.37, "low": 1973.2, "close": 1977.27, "volume": 2589.8139, "close_time": 1773032399999, "quote_volume": 5131521.43282, "trades": 16477, "taker_buy_base": 1283.7454, "taker_buy_quote": 2543876.637655 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1977.29, "high": 2013.83, "low": 1976.2, "close": 2010.31, "volume": 36284.8695, "close_time": 1773035999999, "quote_volume": 72543325.493957, "trades": 55224, "taker_buy_base": 23217.7883, "taker_buy_quote": 46430920.792648 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 2010.31, "high": 2012.57, "low": 1983.31, "close": 1984.6, "volume": 7876.527, "close_time": 1773039599999, "quote_volume": 15767389.769185, "trades": 27604, "taker_buy_base": 2999.0441, "taker_buy_quote": 6002305.462638 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1984.6, "high": 1985.48, "low": 1963.14, "close": 1983.49, "volume": 4696.1958, "close_time": 1773043199999, "quote_volume": 9285385.966705, "trades": 21596, "taker_buy_base": 2316.5818, "taker_buy_quote": 4581309.060637 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1983.59, "high": 1999.61, "low": 1978.52, "close": 1996.33, "volume": 5497.8, "close_time": 1773046799999, "quote_volume": 10948488.379731, "trades": 25422, "taker_buy_base": 2834.1855, "taker_buy_quote": 5645827.952294 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1996.4, "high": 2022.02, "low": 1986.6, "close": 2004.37, "volume": 7285.2885, "close_time": 1773050399999, "quote_volume": 14624336.595313, "trades": 31043, "taker_buy_base": 3806.1439, "taker_buy_quote": 7639827.627341 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 2004.18, "high": 2006.88, "low": 1992.36, "close": 1995.37, "volume": 6719.9783, "close_time": 1773053999999, "quote_volume": 13447938.605861, "trades": 25084, "taker_buy_base": 4206.3588, "taker_buy_quote": 8418371.787878 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1995.21, "high": 1999.68, "low": 1980.52, "close": 1991.99, "volume": 7353.615, "close_time": 1773057599999, "quote_volume": 14628138.341687, "trades": 24435, "taker_buy_base": 3821.805, "taker_buy_quote": 7602325.68151 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1991.99, "high": 2013.48, "low": 1991.93, "close": 2002.04, "volume": 4953.1444, "close_time": 1773061199999, "quote_volume": 9921252.237572, "trades": 24678, "taker_buy_base": 2159.6042, "taker_buy_quote": 4326684.632633 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 2002.09, "high": 2030.0, "low": 2000.79, "close": 2017.91, "volume": 15528.7798, "close_time": 1773064799999, "quote_volume": 31301911.366778, "trades": 53857, "taker_buy_base": 8236.7924, "taker_buy_quote": 16603929.287055 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 2018.15, "high": 2033.18, "low": 2007.99, "close": 2022.24, "volume": 15082.6701, "close_time": 1773068399999, "quote_volume": 30511754.770797, "trades": 44975, "taker_buy_base": 8386.6012, "taker_buy_quote": 16968886.815812 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 2022.24, "high": 2029.66, "low": 2013.78, "close": 2022.93, "volume": 6523.9565, "close_time": 1773071999999, "quote_volume": 13197538.735069, "trades": 25261, "taker_buy_base": 3303.8936, "taker_buy_quote": 6681299.816404 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 2022.95, "high": 2039.46, "low": 2019.07, "close": 2027.63, "volume": 7426.3086, "close_time": 1773075599999, "quote_volume": 15056957.071664, "trades": 25548, "taker_buy_base": 3193.8392, "taker_buy_quote": 6474754.042499 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 2027.63, "high": 2032.58, "low": 2005.82, "close": 2017.17, "volume": 6916.1551, "close_time": 1773079199999, "quote_volume": 13963228.987295, "trades": 30608, "taker_buy_base": 3754.2076, "taker_buy_quote": 7580155.803006 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 2016.99, "high": 2023.21, "low": 2006.46, "close": 2012.13, "volume": 5435.5792, "close_time": 1773082799999, "quote_volume": 10953537.039279, "trades": 21959, "taker_buy_base": 2531.9361, "taker_buy_quote": 5103635.108785 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 2012.13, "high": 2054.0, "low": 2010.2, "close": 2034.54, "volume": 14952.7174, "close_time": 1773086399999, "quote_volume": 30426870.581347, "trades": 41381, "taker_buy_base": 5931.4025, "taker_buy_quote": 12069852.247102 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 2034.43, "high": 2037.99, "low": 2019.14, "close": 2026.17, "volume": 4320.4353, "close_time": 1773089999999, "quote_volume": 8766887.488908, "trades": 17858, "taker_buy_base": 2083.272, "taker_buy_quote": 4227478.108722 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 2026.08, "high": 2035.85, "low": 2022.23, "close": 2028.27, "volume": 2558.2252, "close_time": 1773093599999, "quote_volume": 5193212.996237, "trades": 11598, "taker_buy_base": 1374.8989, "taker_buy_quote": 2791286.75724 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 2028.27, "high": 2031.48, "low": 1998.86, "close": 2002.69, "volume": 9741.9748, "close_time": 1773097199999, "quote_volume": 19563289.062938, "trades": 23821, "taker_buy_base": 2658.5721, "taker_buy_quote": 5347413.655368 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 2002.69, "high": 2007.68, "low": 1987.0, "close": 1993.27, "volume": 5254.5601, "close_time": 1773100799999, "quote_volume": 10501189.814389, "trades": 18010, "taker_buy_base": 2170.9242, "taker_buy_quote": 4339010.1049 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1993.26, "high": 2022.81, "low": 1991.25, "close": 2015.79, "volume": 5623.4642, "close_time": 1773104399999, "quote_volume": 11296418.374926, "trades": 26276, "taker_buy_base": 2601.3064, "taker_buy_quote": 5222328.02246 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 2015.59, "high": 2025.54, "low": 2006.54, "close": 2019.39, "volume": 3971.1282, "close_time": 1773107999999, "quote_volume": 8005346.773168, "trades": 20122, "taker_buy_base": 1769.3924, "taker_buy_quote": 3568310.537306 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 2019.26, "high": 2054.74, "low": 2014.14, "close": 2042.65, "volume": 14549.0532, "close_time": 1773111599999, "quote_volume": 29712352.871208, "trades": 34893, "taker_buy_base": 5859.3806, "taker_buy_quote": 11958421.271014 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 2042.64, "high": 2048.12, "low": 2022.86, "close": 2026.9, "volume": 3806.7646, "close_time": 1773115199999, "quote_volume": 7756246.845861, "trades": 20273, "taker_buy_base": 2154.0767, "taker_buy_quote": 4390766.10703 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2026.92, "high": 2047.74, "low": 2026.62, "close": 2045.88, "volume": 5239.6366, "close_time": 1773118799999, "quote_volume": 10684626.361422, "trades": 15839, "taker_buy_base": 2355.9282, "taker_buy_quote": 4799959.070318 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 2045.96, "high": 2054.59, "low": 2040.15, "close": 2044.34, "volume": 8053.9323, "close_time": 1773122399999, "quote_volume": 16480669.392591, "trades": 19947, "taker_buy_base": 2817.7098, "taker_buy_quote": 5766213.685885 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 2044.35, "high": 2049.55, "low": 2036.72, "close": 2043.83, "volume": 3559.6728, "close_time": 1773125999999, "quote_volume": 7276225.113352, "trades": 15218, "taker_buy_base": 1322.1676, "taker_buy_quote": 2702574.654224 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 2043.84, "high": 2059.91, "low": 2040.67, "close": 2051.12, "volume": 4001.1414, "close_time": 1773129599999, "quote_volume": 8206021.386702, "trades": 19197, "taker_buy_base": 2346.519, "taker_buy_quote": 4813717.758632 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 2051.28, "high": 2070.9, "low": 2051.28, "close": 2057.44, "volume": 8260.9118, "close_time": 1773133199999, "quote_volume": 17036444.612502, "trades": 40180, "taker_buy_base": 4332.1891, "taker_buy_quote": 8934723.713875 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 2057.38, "high": 2074.52, "low": 2055.54, "close": 2068.33, "volume": 4528.7177, "close_time": 1773136799999, "quote_volume": 9357551.039618, "trades": 25891, "taker_buy_base": 2445.3654, "taker_buy_quote": 5051238.1486 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 2068.35, "high": 2069.49, "low": 2055.73, "close": 2063.17, "volume": 3525.8729, "close_time": 1773140399999, "quote_volume": 7269382.643005, "trades": 19707, "taker_buy_base": 1721.9075, "taker_buy_quote": 3550395.521584 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 2063.16, "high": 2068.37, "low": 2044.9, "close": 2062.15, "volume": 4328.146, "close_time": 1773143999999, "quote_volume": 8923231.978304, "trades": 24509, "taker_buy_base": 2367.3418, "taker_buy_quote": 4881542.641095 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 2062.09, "high": 2062.54, "low": 2047.47, "close": 2049.96, "volume": 8642.8986, "close_time": 1773147599999, "quote_volume": 17735698.948841, "trades": 21757, "taker_buy_base": 6082.7417, "taker_buy_quote": 12478698.977123 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 2049.97, "high": 2060.45, "low": 2024.03, "close": 2033.68, "volume": 16601.0664, "close_time": 1773151199999, "quote_volume": 33949920.393188, "trades": 56786, "taker_buy_base": 10414.9381, "taker_buy_quote": 21317449.30505 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 2033.63, "high": 2080.73, "low": 2008.91, "close": 2075.69, "volume": 21989.4429, "close_time": 1773154799999, "quote_volume": 44882763.272258, "trades": 64470, "taker_buy_base": 11128.3066, "taker_buy_quote": 22703967.915592 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 2075.69, "high": 2086.48, "low": 2059.14, "close": 2079.84, "volume": 24092.5443, "close_time": 1773158399999, "quote_volume": 49900611.680109, "trades": 65484, "taker_buy_base": 15835.6209, "taker_buy_quote": 32794418.297235 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 2079.88, "high": 2088.83, "low": 2069.88, "close": 2081.1, "volume": 10433.6265, "close_time": 1773161999999, "quote_volume": 21710829.276583, "trades": 38449, "taker_buy_base": 5442.8258, "taker_buy_quote": 11324524.316003 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 2081.09, "high": 2085.9, "low": 2058.57, "close": 2072.18, "volume": 6866.329, "close_time": 1773165599999, "quote_volume": 14231317.083098, "trades": 32439, "taker_buy_base": 3541.937, "taker_buy_quote": 7340132.650637 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 2072.17, "high": 2073.66, "low": 2036.0, "close": 2039.87, "volume": 13460.9858, "close_time": 1773169199999, "quote_volume": 27573079.285147, "trades": 55271, "taker_buy_base": 7261.5593, "taker_buy_quote": 14876114.464724 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 2039.92, "high": 2044.44, "low": 2027.06, "close": 2037.07, "volume": 7320.5327, "close_time": 1773172799999, "quote_volume": 14904171.668668, "trades": 34804, "taker_buy_base": 3123.4794, "taker_buy_quote": 6360413.280616 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 2037.07, "high": 2047.51, "low": 2035.23, "close": 2042.7, "volume": 2849.4857, "close_time": 1773176399999, "quote_volume": 5818365.340353, "trades": 16065, "taker_buy_base": 1656.1331, "taker_buy_quote": 3382087.934552 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 2042.7, "high": 2048.57, "low": 2019.08, "close": 2029.4, "volume": 4329.6954, "close_time": 1773179999999, "quote_volume": 8801165.830695, "trades": 19879, "taker_buy_base": 1752.3008, "taker_buy_quote": 3565340.620602 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 2029.41, "high": 2033.41, "low": 2021.01, "close": 2027.91, "volume": 3503.818, "close_time": 1773183599999, "quote_volume": 7100436.812083, "trades": 19456, "taker_buy_base": 1917.7639, "taker_buy_quote": 3885744.907837 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 2027.73, "high": 2037.68, "low": 2027.71, "close": 2036.87, "volume": 2412.4777, "close_time": 1773187199999, "quote_volume": 4905496.533133, "trades": 14609, "taker_buy_base": 1252.6866, "taker_buy_quote": 2547322.207123 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2036.87, "high": 2042.1, "low": 2029.09, "close": 2038.19, "volume": 2447.9273, "close_time": 1773190799999, "quote_volume": 4984332.938352, "trades": 17650, "taker_buy_base": 1185.0265, "taker_buy_quote": 2413239.852461 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 2038.27, "high": 2041.27, "low": 2029.12, "close": 2036.45, "volume": 2148.894, "close_time": 1773194399999, "quote_volume": 4374479.97667, "trades": 14571, "taker_buy_base": 1048.5892, "taker_buy_quote": 2134562.480084 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 2036.28, "high": 2039.5, "low": 2018.77, "close": 2026.89, "volume": 4136.0944, "close_time": 1773197999999, "quote_volume": 8379969.393378, "trades": 17910, "taker_buy_base": 2428.2993, "taker_buy_quote": 4920721.33844 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 2026.89, "high": 2029.54, "low": 2018.07, "close": 2021.22, "volume": 2220.6233, "close_time": 1773201599999, "quote_volume": 4488601.681708, "trades": 11897, "taker_buy_base": 1506.216, "taker_buy_quote": 3044164.861432 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 2021.21, "high": 2041.42, "low": 2018.38, "close": 2039.17, "volume": 3813.4277, "close_time": 1773205199999, "quote_volume": 7743133.185058, "trades": 16771, "taker_buy_base": 2439.867, "taker_buy_quote": 4951170.662029 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 2039.17, "high": 2041.34, "low": 2010.78, "close": 2014.59, "volume": 5291.1804, "close_time": 1773208799999, "quote_volume": 10703155.885621, "trades": 23359, "taker_buy_base": 2503.939, "taker_buy_quote": 5061829.945967 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 2014.58, "high": 2026.29, "low": 2013.89, "close": 2024.52, "volume": 4240.2958, "close_time": 1773212399999, "quote_volume": 8561790.809161, "trades": 14884, "taker_buy_base": 3080.6397, "taker_buy_quote": 6219814.157393 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 2024.48, "high": 2025.97, "low": 2007.01, "close": 2012.56, "volume": 4079.9923, "close_time": 1773215999999, "quote_volume": 8220294.496033, "trades": 17105, "taker_buy_base": 2489.3127, "taker_buy_quote": 5015960.090554 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 2012.67, "high": 2026.1, "low": 2009.61, "close": 2023.91, "volume": 5483.6915, "close_time": 1773219599999, "quote_volume": 11063502.815164, "trades": 23655, "taker_buy_base": 3434.0953, "taker_buy_quote": 6927722.801601 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 2023.9, "high": 2027.65, "low": 2014.59, "close": 2018.04, "volume": 1699.3075, "close_time": 1773223199999, "quote_volume": 3432967.500524, "trades": 10364, "taker_buy_base": 787.602, "taker_buy_quote": 1591502.841171 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 2017.95, "high": 2031.5, "low": 2017.46, "close": 2028.95, "volume": 2180.0361, "close_time": 1773226799999, "quote_volume": 4413768.878584, "trades": 13944, "taker_buy_base": 1113.4636, "taker_buy_quote": 2254287.717631 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 2028.94, "high": 2034.28, "low": 2015.64, "close": 2018.07, "volume": 4128.8222, "close_time": 1773230399999, "quote_volume": 8364839.308143, "trades": 18664, "taker_buy_base": 2085.8848, "taker_buy_quote": 4225461.770313 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 2017.88, "high": 2035.8, "low": 2012.39, "close": 2023.4, "volume": 5596.6885, "close_time": 1773233999999, "quote_volume": 11325749.999017, "trades": 21983, "taker_buy_base": 2486.0251, "taker_buy_quote": 5031846.423054 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 2023.15, "high": 2083.27, "low": 2021.85, "close": 2050.98, "volume": 18129.0971, "close_time": 1773237599999, "quote_volume": 37295894.147565, "trades": 60356, "taker_buy_base": 8024.6985, "taker_buy_quote": 16518645.446936 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 2050.97, "high": 2078.22, "low": 2043.29, "close": 2063.17, "volume": 14918.8179, "close_time": 1773241199999, "quote_volume": 30779601.291031, "trades": 42055, "taker_buy_base": 5463.5224, "taker_buy_quote": 11268963.994428 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 2063.18, "high": 2065.92, "low": 2030.39, "close": 2050.2, "volume": 12213.7726, "close_time": 1773244799999, "quote_volume": 25018221.341003, "trades": 30296, "taker_buy_base": 6554.4757, "taker_buy_quote": 13425867.527578 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 2050.25, "high": 2072.97, "low": 2046.41, "close": 2067.58, "volume": 8195.2144, "close_time": 1773248399999, "quote_volume": 16882926.115272, "trades": 25490, "taker_buy_base": 4002.8539, "taker_buy_quote": 8249727.893317 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 2067.58, "high": 2086.04, "low": 2057.75, "close": 2068.64, "volume": 9324.1813, "close_time": 1773251999999, "quote_volume": 19333498.111507, "trades": 31718, "taker_buy_base": 4755.7275, "taker_buy_quote": 9859029.522398 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 2068.55, "high": 2080.32, "low": 2064.64, "close": 2076.8, "volume": 4645.7383, "close_time": 1773255599999, "quote_volume": 9626965.606468, "trades": 17121, "taker_buy_base": 2373.3527, "taker_buy_quote": 4919055.954128 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 2076.8, "high": 2078.16, "low": 2068.43, "close": 2076.53, "volume": 3837.8203, "close_time": 1773259199999, "quote_volume": 7959376.115168, "trades": 14479, "taker_buy_base": 1898.315, "taker_buy_quote": 3937162.037589 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 2076.66, "high": 2077.1, "low": 2065.94, "close": 2068.64, "volume": 2229.6586, "close_time": 1773262799999, "quote_volume": 4616939.82301, "trades": 10418, "taker_buy_base": 1099.4004, "taker_buy_quote": 2276312.540004 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 2068.7, "high": 2075.19, "low": 2063.68, "close": 2073.19, "volume": 1675.7692, "close_time": 1773266399999, "quote_volume": 3466878.361655, "trades": 7890, "taker_buy_base": 893.3107, "taker_buy_quote": 1848184.703354 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 2073.36, "high": 2085.0, "low": 2059.2, "close": 2062.16, "volume": 3718.0722, "close_time": 1773269999999, "quote_volume": 7701968.795147, "trades": 15550, "taker_buy_base": 1700.5716, "taker_buy_quote": 3522366.885401 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 2062.0, "high": 2065.22, "low": 2045.7, "close": 2052.32, "volume": 4284.9606, "close_time": 1773273599999, "quote_volume": 8807595.981084, "trades": 13186, "taker_buy_base": 2315.1529, "taker_buy_quote": 4759322.394532 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2052.17, "high": 2058.28, "low": 2048.09, "close": 2056.06, "volume": 1962.0397, "close_time": 1773277199999, "quote_volume": 4029168.095017, "trades": 9897, "taker_buy_base": 989.9915, "taker_buy_quote": 2033031.904218 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 2056.02, "high": 2056.56, "low": 2043.09, "close": 2046.47, "volume": 3328.0439, "close_time": 1773280799999, "quote_volume": 6815175.485646, "trades": 12001, "taker_buy_base": 1892.8257, "taker_buy_quote": 3875994.581568 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 2046.46, "high": 2048.23, "low": 2021.96, "close": 2024.94, "volume": 13396.1992, "close_time": 1773284399999, "quote_volume": 27239107.231351, "trades": 24843, "taker_buy_base": 6467.7093, "taker_buy_quote": 13146407.55502 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 2024.81, "high": 2035.13, "low": 2017.86, "close": 2023.59, "volume": 4765.1832, "close_time": 1773287999999, "quote_volume": 9656530.864569, "trades": 16312, "taker_buy_base": 2635.4113, "taker_buy_quote": 5341729.711763 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 2023.59, "high": 2029.84, "low": 2021.52, "close": 2023.34, "volume": 1683.158, "close_time": 1773291599999, "quote_volume": 3408745.422457, "trades": 8097, "taker_buy_base": 817.6469, "taker_buy_quote": 1655694.49346 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 2023.33, "high": 2028.15, "low": 2019.41, "close": 2027.12, "volume": 2495.5295, "close_time": 1773295199999, "quote_volume": 5050645.600491, "trades": 7503, "taker_buy_base": 1668.2047, "taker_buy_quote": 3376366.3806 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 2027.18, "high": 2031.99, "low": 2024.75, "close": 2030.63, "volume": 1725.8217, "close_time": 1773298799999, "quote_volume": 3501222.502506, "trades": 7712, "taker_buy_base": 952.4893, "taker_buy_quote": 1932491.462915 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 2030.64, "high": 2042.68, "low": 2026.01, "close": 2040.99, "volume": 2926.5355, "close_time": 1773302399999, "quote_volume": 5959615.070432, "trades": 12850, "taker_buy_base": 1838.1118, "taker_buy_quote": 3743101.65609 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 2040.96, "high": 2053.02, "low": 2038.68, "close": 2047.99, "volume": 3484.1609, "close_time": 1773305999999, "quote_volume": 7127008.397509, "trades": 15810, "taker_buy_base": 1902.6124, "taker_buy_quote": 3892162.730693 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 2047.98, "high": 2065.83, "low": 2038.74, "close": 2055.92, "volume": 4872.9082, "close_time": 1773309599999, "quote_volume": 9986359.890946, "trades": 18359, "taker_buy_base": 2176.6896, "taker_buy_quote": 4464084.183218 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 2055.93, "high": 2075.82, "low": 2052.72, "close": 2070.55, "volume": 4976.3023, "close_time": 1773313199999, "quote_volume": 10281367.3665, "trades": 17075, "taker_buy_base": 2483.1643, "taker_buy_quote": 5127940.492325 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 2070.33, "high": 2077.33, "low": 2058.61, "close": 2063.22, "volume": 5306.1753, "close_time": 1773316799999, "quote_volume": 10983182.312853, "trades": 16581, "taker_buy_base": 1624.1969, "taker_buy_quote": 3360557.51643 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 2063.22, "high": 2071.51, "low": 2058.28, "close": 2065.92, "volume": 3941.1442, "close_time": 1773320399999, "quote_volume": 8133571.899214, "trades": 14595, "taker_buy_base": 1796.277, "taker_buy_quote": 3707496.657542 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 2065.92, "high": 2080.91, "low": 2051.71, "close": 2065.78, "volume": 9744.7018, "close_time": 1773323999999, "quote_volume": 20139774.244455, "trades": 33279, "taker_buy_base": 4566.4509, "taker_buy_quote": 9439698.602809 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 2065.87, "high": 2095.51, "low": 2038.13, "close": 2045.61, "volume": 23271.5599, "close_time": 1773327599999, "quote_volume": 48205025.203457, "trades": 66886, "taker_buy_base": 9816.2145, "taker_buy_quote": 20288113.995019 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 2045.58, "high": 2082.29, "low": 2039.32, "close": 2072.65, "volume": 10619.7346, "close_time": 1773331199999, "quote_volume": 21925101.174998, "trades": 35452, "taker_buy_base": 5288.0072, "taker_buy_quote": 10913420.715896 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 2072.74, "high": 2078.49, "low": 2056.62, "close": 2070.0, "volume": 16931.1801, "close_time": 1773334799999, "quote_volume": 35055743.041627, "trades": 31739, "taker_buy_base": 12425.6842, "taker_buy_quote": 25728320.99781 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 2069.63, "high": 2075.73, "low": 2055.58, "close": 2058.68, "volume": 5558.3966, "close_time": 1773338399999, "quote_volume": 11481092.91952, "trades": 20674, "taker_buy_base": 2158.661, "taker_buy_quote": 4457917.472785 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 2058.68, "high": 2062.18, "low": 2047.15, "close": 2049.2, "volume": 26678.9609, "close_time": 1773341999999, "quote_volume": 54775454.609923, "trades": 31730, "taker_buy_base": 6136.545, "taker_buy_quote": 12605769.44672 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 2049.2, "high": 2073.96, "low": 2045.56, "close": 2069.86, "volume": 4712.4903, "close_time": 1773345599999, "quote_volume": 9719466.326281, "trades": 18037, "taker_buy_base": 2458.8427, "taker_buy_quote": 5068064.867482 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 2069.98, "high": 2074.27, "low": 2060.73, "close": 2063.16, "volume": 2569.1943, "close_time": 1773349199999, "quote_volume": 5311767.887623, "trades": 9875, "taker_buy_base": 1261.0994, "taker_buy_quote": 2608118.777838 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 2063.01, "high": 2069.83, "low": 2057.88, "close": 2063.21, "volume": 2257.2798, "close_time": 1773352799999, "quote_volume": 4656305.333698, "trades": 11431, "taker_buy_base": 1237.2518, "taker_buy_quote": 2552306.241747 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 2063.2, "high": 2068.0, "low": 2055.77, "close": 2065.81, "volume": 4226.6436, "close_time": 1773356399999, "quote_volume": 8715520.93288, "trades": 14764, "taker_buy_base": 1805.8944, "taker_buy_quote": 3725597.393484 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 2065.81, "high": 2093.6, "low": 2064.94, "close": 2073.63, "volume": 47594.6042, "close_time": 1773359999999, "quote_volume": 99040289.287184, "trades": 60427, "taker_buy_base": 37144.3138, "taker_buy_quote": 77286082.089993 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 2073.4, "high": 2148.8, "low": 2070.13, "close": 2119.19, "volume": 36734.449, "close_time": 1773363599999, "quote_volume": 77860691.317589, "trades": 81246, "taker_buy_base": 23967.901, "taker_buy_quote": 50750400.524487 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 2119.18, "high": 2130.67, "low": 2111.55, "close": 2124.84, "volume": 6672.0619, "close_time": 1773367199999, "quote_volume": 14171167.247852, "trades": 27402, "taker_buy_base": 3353.9402, "taker_buy_quote": 7124316.794467 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 2124.98, "high": 2127.46, "low": 2102.47, "close": 2105.97, "volume": 4630.7625, "close_time": 1773370799999, "quote_volume": 9791857.550236, "trades": 19671, "taker_buy_base": 2260.4227, "taker_buy_quote": 4779409.326313 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 2105.97, "high": 2123.68, "low": 2102.09, "close": 2118.77, "volume": 14092.5602, "close_time": 1773374399999, "quote_volume": 29701481.758277, "trades": 24374, "taker_buy_base": 11693.1842, "taker_buy_quote": 24639007.455148 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 2118.77, "high": 2120.2, "low": 2109.85, "close": 2111.77, "volume": 2544.004, "close_time": 1773377999999, "quote_volume": 5379562.07501, "trades": 11871, "taker_buy_base": 970.2315, "taker_buy_quote": 2051539.262385 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 2111.77, "high": 2115.37, "low": 2103.54, "close": 2110.62, "volume": 2883.6595, "close_time": 1773381599999, "quote_volume": 6084677.171783, "trades": 12752, "taker_buy_base": 1584.9932, "taker_buy_quote": 3344211.21011 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 2110.62, "high": 2113.0, "low": 2090.09, "close": 2096.18, "volume": 5297.6155, "close_time": 1773385199999, "quote_volume": 11114793.870057, "trades": 19317, "taker_buy_base": 2653.3374, "taker_buy_quote": 5566132.503922 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 2096.17, "high": 2105.1, "low": 2092.81, "close": 2099.72, "volume": 4227.1036, "close_time": 1773388799999, "quote_volume": 8874430.170778, "trades": 17476, "taker_buy_base": 2254.7866, "taker_buy_quote": 4733668.213806 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 2099.73, "high": 2117.35, "low": 2091.54, "close": 2100.53, "volume": 6418.245, "close_time": 1773392399999, "quote_volume": 13501230.929284, "trades": 25290, "taker_buy_base": 3532.7815, "taker_buy_quote": 7431988.570602 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 2100.52, "high": 2117.37, "low": 2096.58, "close": 2113.99, "volume": 3939.9096, "close_time": 1773395999999, "quote_volume": 8303766.552334, "trades": 16519, "taker_buy_base": 2314.0398, "taker_buy_quote": 4876964.899546 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 2114.0, "high": 2133.0, "low": 2113.31, "close": 2127.13, "volume": 10256.4666, "close_time": 1773399599999, "quote_volume": 21824770.952486, "trades": 29069, "taker_buy_base": 5779.9248, "taker_buy_quote": 12303780.197833 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 2127.25, "high": 2130.67, "low": 2118.48, "close": 2121.31, "volume": 4513.6507, "close_time": 1773403199999, "quote_volume": 9590747.034606, "trades": 18262, "taker_buy_base": 1669.499, "taker_buy_quote": 3547179.298013 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 2121.3, "high": 2154.15, "low": 2120.77, "close": 2147.12, "volume": 40110.8527, "close_time": 1773406799999, "quote_volume": 85891875.815825, "trades": 60838, "taker_buy_base": 9735.93, "taker_buy_quote": 20829412.495727 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 2147.13, "high": 2201.36, "low": 2142.43, "close": 2186.48, "volume": 37192.6684, "close_time": 1773410399999, "quote_volume": 80945156.167266, "trades": 90848, "taker_buy_base": 13550.7726, "taker_buy_quote": 29517224.795693 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 2186.46, "high": 2210.46, "low": 2146.68, "close": 2151.94, "volume": 39343.5873, "close_time": 1773413999999, "quote_volume": 85976017.857508, "trades": 94796, "taker_buy_base": 12957.269, "taker_buy_quote": 28293422.542039 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 2152.15, "high": 2167.22, "low": 2125.6, "close": 2128.25, "volume": 30275.0527, "close_time": 1773417599999, "quote_volume": 65083890.513004, "trades": 85315, "taker_buy_base": 20372.8452, "taker_buy_quote": 43797400.880443 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 2128.25, "high": 2143.87, "low": 2111.63, "close": 2134.54, "volume": 11787.0347, "close_time": 1773421199999, "quote_volume": 25068068.75336, "trades": 47386, "taker_buy_base": 7012.4025, "taker_buy_quote": 14910657.62213 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 2134.53, "high": 2141.81, "low": 2091.24, "close": 2103.06, "volume": 12043.6062, "close_time": 1773424799999, "quote_volume": 25427875.231927, "trades": 40010, "taker_buy_base": 6253.8086, "taker_buy_quote": 13184129.729195 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 2103.13, "high": 2108.78, "low": 2091.43, "close": 2101.13, "volume": 6185.7237, "close_time": 1773428399999, "quote_volume": 13005711.308462, "trades": 22922, "taker_buy_base": 3323.2645, "taker_buy_quote": 6989423.612317 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 2101.13, "high": 2106.28, "low": 2096.58, "close": 2102.64, "volume": 4001.1099, "close_time": 1773431999999, "quote_volume": 8412068.63396, "trades": 15892, "taker_buy_base": 2504.3643, "taker_buy_quote": 5265594.62046 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 2102.7, "high": 2114.33, "low": 2101.22, "close": 2111.78, "volume": 2342.3348, "close_time": 1773435599999, "quote_volume": 4942457.753336, "trades": 10129, "taker_buy_base": 1181.0664, "taker_buy_quote": 2492375.669726 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 2111.78, "high": 2116.97, "low": 2101.91, "close": 2103.42, "volume": 2446.5097, "close_time": 1773439199999, "quote_volume": 5158766.795372, "trades": 10962, "taker_buy_base": 1177.7317, "taker_buy_quote": 2483926.974416 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 2103.43, "high": 2105.23, "low": 2078.68, "close": 2089.16, "volume": 5524.7894, "close_time": 1773442799999, "quote_volume": 11532758.055378, "trades": 26635, "taker_buy_base": 2493.2456, "taker_buy_quote": 5203783.051584 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 2089.36, "high": 2094.38, "low": 2086.01, "close": 2092.72, "volume": 1389.8927, "close_time": 1773446399999, "quote_volume": 2907107.398426, "trades": 7661, "taker_buy_base": 820.1818, "taker_buy_quote": 1715456.147563 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 2092.64, "high": 2095.58, "low": 2083.28, "close": 2085.75, "volume": 2129.3036, "close_time": 1773449999999, "quote_volume": 4451079.425616, "trades": 11417, "taker_buy_base": 1162.5521, "taker_buy_quote": 2430941.885864 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 2085.75, "high": 2095.78, "low": 2081.73, "close": 2092.95, "volume": 1934.6336, "close_time": 1773453599999, "quote_volume": 4042705.092811, "trades": 8659, "taker_buy_base": 858.5843, "taker_buy_quote": 1794790.694611 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 2092.95, "high": 2096.41, "low": 2089.88, "close": 2092.84, "volume": 996.7736, "close_time": 1773457199999, "quote_volume": 2086719.192219, "trades": 5772, "taker_buy_base": 499.4656, "taker_buy_quote": 1045774.649523 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 2092.88, "high": 2104.04, "low": 2092.88, "close": 2101.49, "volume": 1948.536, "close_time": 1773460799999, "quote_volume": 4092049.375109, "trades": 8834, "taker_buy_base": 1181.9054, "taker_buy_quote": 2482414.234903 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 2101.5, "high": 2106.58, "low": 2087.15, "close": 2090.75, "volume": 2708.4611, "close_time": 1773464399999, "quote_volume": 5682733.460047, "trades": 11515, "taker_buy_base": 1135.991, "taker_buy_quote": 2385145.447429 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 2090.76, "high": 2094.8, "low": 2086.13, "close": 2092.67, "volume": 1950.0901, "close_time": 1773467999999, "quote_volume": 4078479.658056, "trades": 7864, "taker_buy_base": 1077.3537, "taker_buy_quote": 2253325.968569 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 2092.66, "high": 2092.66, "low": 2068.59, "close": 2078.48, "volume": 12253.7251, "close_time": 1773471599999, "quote_volume": 25482863.740915, "trades": 23602, "taker_buy_base": 9024.5833, "taker_buy_quote": 18767777.010642 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 2078.49, "high": 2080.55, "low": 2075.77, "close": 2077.66, "volume": 3229.6621, "close_time": 1773475199999, "quote_volume": 6714856.800645, "trades": 9530, "taker_buy_base": 2222.1472, "taker_buy_quote": 4621006.726041 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 2077.65, "high": 2082.28, "low": 2073.12, "close": 2074.75, "volume": 1783.6303, "close_time": 1773478799999, "quote_volume": 3705088.287612, "trades": 7686, "taker_buy_base": 854.0189, "taker_buy_quote": 1774244.113637 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 2074.74, "high": 2078.18, "low": 2064.07, "close": 2067.69, "volume": 2279.0045, "close_time": 1773482399999, "quote_volume": 4720630.123287, "trades": 9227, "taker_buy_base": 944.3089, "taker_buy_quote": 1956273.376735 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 2067.65, "high": 2069.4, "low": 2062.0, "close": 2066.62, "volume": 1581.0744, "close_time": 1773485999999, "quote_volume": 3265920.859593, "trades": 8236, "taker_buy_base": 576.313, "taker_buy_quote": 1190516.076782 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 2066.62, "high": 2077.08, "low": 2066.16, "close": 2074.22, "volume": 1568.2626, "close_time": 1773489599999, "quote_volume": 3251145.543124, "trades": 7457, "taker_buy_base": 977.204, "taker_buy_quote": 2026010.026391 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 2074.22, "high": 2078.29, "low": 2069.86, "close": 2076.04, "volume": 2003.8569, "close_time": 1773493199999, "quote_volume": 4157500.776829, "trades": 7827, "taker_buy_base": 1102.4399, "taker_buy_quote": 2287683.93875 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 2075.92, "high": 2080.96, "low": 2073.19, "close": 2078.8, "volume": 1301.46, "close_time": 1773496799999, "quote_volume": 2704051.596388, "trades": 7091, "taker_buy_base": 763.8049, "taker_buy_quote": 1586824.125108 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 2078.76, "high": 2081.01, "low": 2070.07, "close": 2071.41, "volume": 1268.0184, "close_time": 1773500399999, "quote_volume": 2631518.995588, "trades": 7024, "taker_buy_base": 668.9711, "taker_buy_quote": 1388593.542535 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 2071.41, "high": 2078.42, "low": 2070.28, "close": 2075.11, "volume": 1233.2163, "close_time": 1773503999999, "quote_volume": 2558842.92359, "trades": 6375, "taker_buy_base": 709.3004, "taker_buy_quote": 1471963.725141 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 2075.04, "high": 2079.36, "low": 2069.46, "close": 2078.12, "volume": 1736.7299, "close_time": 1773507599999, "quote_volume": 3603946.401446, "trades": 7235, "taker_buy_base": 887.6826, "taker_buy_quote": 1842833.798696 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 2078.12, "high": 2078.87, "low": 2073.92, "close": 2075.68, "volume": 1834.3298, "close_time": 1773511199999, "quote_volume": 3810401.212058, "trades": 6464, "taker_buy_base": 1420.1814, "taker_buy_quote": 2950308.174065 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 2075.68, "high": 2078.98, "low": 2073.03, "close": 2077.43, "volume": 455.6199, "close_time": 1773514799999, "quote_volume": 945704.588813, "trades": 3945, "taker_buy_base": 299.8118, "taker_buy_quote": 622339.090844 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 2077.36, "high": 2079.83, "low": 2075.23, "close": 2077.95, "volume": 542.3495, "close_time": 1773518399999, "quote_volume": 1126910.806158, "trades": 4452, "taker_buy_base": 337.7046, "taker_buy_quote": 701728.810748 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 2077.96, "high": 2087.68, "low": 2076.53, "close": 2086.38, "volume": 1442.0019, "close_time": 1773521999999, "quote_volume": 3003947.052996, "trades": 7077, "taker_buy_base": 916.9564, "taker_buy_quote": 1910061.280297 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 2086.33, "high": 2089.28, "low": 2082.16, "close": 2087.2, "volume": 936.5192, "close_time": 1773525599999, "quote_volume": 1953114.259683, "trades": 6015, "taker_buy_base": 502.4526, "taker_buy_quote": 1047832.304285 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 2087.2, "high": 2088.87, "low": 2082.35, "close": 2084.88, "volume": 858.9931, "close_time": 1773529199999, "quote_volume": 1791929.66048, "trades": 5952, "taker_buy_base": 425.0808, "taker_buy_quote": 886807.800715 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 2084.95, "high": 2099.86, "low": 2084.48, "close": 2096.59, "volume": 2965.9946, "close_time": 1773532799999, "quote_volume": 6213836.525409, "trades": 13431, "taker_buy_base": 1552.5908, "taker_buy_quote": 3252922.167607 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 2096.64, "high": 2097.19, "low": 2086.73, "close": 2088.49, "volume": 1759.597, "close_time": 1773536399999, "quote_volume": 3679688.945712, "trades": 10075, "taker_buy_base": 820.3734, "taker_buy_quote": 1715435.070404 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 2088.49, "high": 2091.75, "low": 2083.85, "close": 2088.72, "volume": 887.1905, "close_time": 1773539999999, "quote_volume": 1852430.521444, "trades": 6402, "taker_buy_base": 542.9118, "taker_buy_quote": 1133683.359561 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 2088.93, "high": 2108.33, "low": 2088.93, "close": 2102.11, "volume": 2693.7257, "close_time": 1773543599999, "quote_volume": 5656337.786142, "trades": 12508, "taker_buy_base": 1444.6609, "taker_buy_quote": 3033765.694652 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 2102.32, "high": 2105.52, "low": 2093.95, "close": 2096.58, "volume": 1576.8195, "close_time": 1773547199999, "quote_volume": 3308908.627505, "trades": 7337, "taker_buy_base": 606.5286, "taker_buy_quote": 1272784.231806 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 2096.59, "high": 2104.71, "low": 2096.48, "close": 2104.71, "volume": 1015.0309, "close_time": 1773550799999, "quote_volume": 2132978.447273, "trades": 6639, "taker_buy_base": 539.8377, "taker_buy_quote": 1134388.141182 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 2104.71, "high": 2116.44, "low": 2102.48, "close": 2108.3, "volume": 3148.6002, "close_time": 1773554399999, "quote_volume": 6644154.036137, "trades": 11809, "taker_buy_base": 1452.1861, "taker_buy_quote": 3064778.674083 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 2108.29, "high": 2111.68, "low": 2103.27, "close": 2108.21, "volume": 1050.5435, "close_time": 1773557999999, "quote_volume": 2214722.910786, "trades": 5802, "taker_buy_base": 514.6597, "taker_buy_quote": 1085022.903028 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 2108.21, "high": 2114.07, "low": 2104.0, "close": 2106.27, "volume": 1539.0528, "close_time": 1773561599999, "quote_volume": 3245903.417277, "trades": 7109, "taker_buy_base": 849.1524, "taker_buy_quote": 1791058.032504 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 2106.28, "high": 2113.46, "low": 2106.27, "close": 2113.21, "volume": 1152.6112, "close_time": 1773565199999, "quote_volume": 2432449.755292, "trades": 6693, "taker_buy_base": 716.7364, "taker_buy_quote": 1512650.399562 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 2113.21, "high": 2124.42, "low": 2113.17, "close": 2117.76, "volume": 9521.6105, "close_time": 1773568799999, "quote_volume": 20192067.893607, "trades": 18597, "taker_buy_base": 3095.2759, "taker_buy_quote": 6560185.2537 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 2117.76, "high": 2122.24, "low": 2114.74, "close": 2119.61, "volume": 7271.2316, "close_time": 1773572399999, "quote_volume": 15422629.8091, "trades": 13787, "taker_buy_base": 2054.8625, "taker_buy_quote": 4355540.723643 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 2119.62, "high": 2121.73, "low": 2115.48, "close": 2120.08, "volume": 1094.6679, "close_time": 1773575999999, "quote_volume": 2319511.933901, "trades": 6531, "taker_buy_base": 613.6315, "taker_buy_quote": 1300273.226056 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 2120.16, "high": 2120.46, "low": 2055.0, "close": 2109.89, "volume": 7524.5148, "close_time": 1773579599999, "quote_volume": 15783785.009243, "trades": 16100, "taker_buy_base": 3298.5503, "taker_buy_quote": 6952572.721213 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 2109.89, "high": 2113.1, "low": 2086.98, "close": 2097.52, "volume": 10099.191, "close_time": 1773583199999, "quote_volume": 21168245.374214, "trades": 32206, "taker_buy_base": 5357.5571, "taker_buy_quote": 11227323.742207 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 2097.49, "high": 2099.22, "low": 2086.78, "close": 2097.36, "volume": 3103.287, "close_time": 1773586799999, "quote_volume": 6496424.640493, "trades": 12417, "taker_buy_base": 1580.6122, "taker_buy_quote": 3308965.53234 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 2097.36, "high": 2097.54, "low": 2090.53, "close": 2094.24, "volume": 1046.4366, "close_time": 1773590399999, "quote_volume": 2191664.805635, "trades": 6292, "taker_buy_base": 578.0141, "taker_buy_quote": 1210622.047644 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 2094.26, "high": 2099.16, "low": 2089.27, "close": 2092.01, "volume": 1744.9119, "close_time": 1773593999999, "quote_volume": 3652987.217757, "trades": 8042, "taker_buy_base": 893.3616, "taker_buy_quote": 1870394.970543 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 2092.12, "high": 2118.53, "low": 2091.69, "close": 2111.06, "volume": 2915.5204, "close_time": 1773597599999, "quote_volume": 6145393.817377, "trades": 10990, "taker_buy_base": 1510.407, "taker_buy_quote": 3182522.867727 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 2111.2, "high": 2113.72, "low": 2094.54, "close": 2099.36, "volume": 2700.5857, "close_time": 1773601199999, "quote_volume": 5685634.258159, "trades": 11672, "taker_buy_base": 1244.3816, "taker_buy_quote": 2620994.118583 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 2099.33, "high": 2114.73, "low": 2096.85, "close": 2113.79, "volume": 2987.6813, "close_time": 1773604799999, "quote_volume": 6296887.437002, "trades": 12130, "taker_buy_base": 1561.1854, "taker_buy_quote": 3290613.003305 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 2113.75, "high": 2139.07, "low": 2110.41, "close": 2129.51, "volume": 5886.7827, "close_time": 1773608399999, "quote_volume": 12518399.174867, "trades": 21647, "taker_buy_base": 3161.7245, "taker_buy_quote": 6722845.557116 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 2129.54, "high": 2145.34, "low": 2123.86, "close": 2139.47, "volume": 3928.2134, "close_time": 1773611999999, "quote_volume": 8384691.039359, "trades": 17147, "taker_buy_base": 1854.0658, "taker_buy_quote": 3957929.20193 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 2139.52, "high": 2192.99, "low": 2126.08, "close": 2184.7, "volume": 16396.4488, "close_time": 1773615599999, "quote_volume": 35438924.628192, "trades": 47728, "taker_buy_base": 9055.7764, "taker_buy_quote": 19560446.268748 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 2184.71, "high": 2203.33, "low": 2166.3, "close": 2178.55, "volume": 14175.8205, "close_time": 1773619199999, "quote_volume": 30982817.831831, "trades": 53765, "taker_buy_base": 7222.8319, "taker_buy_quote": 15784760.120945 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 2178.6, "high": 2187.5, "low": 2165.25, "close": 2171.43, "volume": 4636.5957, "close_time": 1773622799999, "quote_volume": 10090517.130123, "trades": 21172, "taker_buy_base": 2456.2889, "taker_buy_quote": 5346046.264309 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 2171.59, "high": 2191.01, "low": 2165.28, "close": 2186.16, "volume": 3772.782, "close_time": 1773626399999, "quote_volume": 8214512.741784, "trades": 18932, "taker_buy_base": 2182.7708, "taker_buy_quote": 4752311.657502 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 2186.24, "high": 2190.0, "low": 2170.45, "close": 2181.0, "volume": 3803.2314, "close_time": 1773629999999, "quote_volume": 8288281.299031, "trades": 13665, "taker_buy_base": 1776.3428, "taker_buy_quote": 3870936.818891 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 2180.96, "high": 2254.06, "low": 2177.8, "close": 2236.04, "volume": 39424.6606, "close_time": 1773633599999, "quote_volume": 87911446.372214, "trades": 82205, "taker_buy_base": 25821.4227, "taker_buy_quote": 57607084.482662 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 2236.05, "high": 2278.79, "low": 2236.05, "close": 2263.38, "volume": 26722.0578, "close_time": 1773637199999, "quote_volume": 60324979.143643, "trades": 72212, "taker_buy_base": 12901.9347, "taker_buy_quote": 29064409.960547 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 2263.38, "high": 2289.13, "low": 2256.58, "close": 2280.4, "volume": 19521.0555, "close_time": 1773640799999, "quote_volume": 44248218.058374, "trades": 45238, "taker_buy_base": 11952.9887, "taker_buy_quote": 27076429.777969 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 2280.39, "high": 2281.19, "low": 2260.89, "close": 2261.61, "volume": 5738.5978, "close_time": 1773644399999, "quote_volume": 13004628.493661, "trades": 26290, "taker_buy_base": 2505.2747, "taker_buy_quote": 5676727.082093 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 2261.61, "high": 2269.2, "low": 2243.86, "close": 2249.36, "volume": 8905.3093, "close_time": 1773647999999, "quote_volume": 20111635.674285, "trades": 26508, "taker_buy_base": 4749.3577, "taker_buy_quote": 10724022.755693 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 2249.3, "high": 2259.05, "low": 2234.62, "close": 2243.5, "volume": 6054.3024, "close_time": 1773651599999, "quote_volume": 13606437.128903, "trades": 27183, "taker_buy_base": 2653.0606, "taker_buy_quote": 5963749.642621 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 2243.5, "high": 2265.99, "low": 2239.82, "close": 2260.43, "volume": 4755.3319, "close_time": 1773655199999, "quote_volume": 10714231.24779, "trades": 23062, "taker_buy_base": 2388.5374, "taker_buy_quote": 5381738.458882 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 2260.42, "high": 2278.8, "low": 2256.37, "close": 2278.27, "volume": 5756.0318, "close_time": 1773658799999, "quote_volume": 13051192.970098, "trades": 26982, "taker_buy_base": 3137.5785, "taker_buy_quote": 7116369.745294 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 2278.26, "high": 2280.27, "low": 2266.01, "close": 2270.3, "volume": 4403.1213, "close_time": 1773662399999, "quote_volume": 10009647.079834, "trades": 19767, "taker_buy_base": 2166.2149, "taker_buy_quote": 4925253.278114 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 2270.17, "high": 2304.0, "low": 2270.17, "close": 2279.43, "volume": 13782.4568, "close_time": 1773665999999, "quote_volume": 31531654.703068, "trades": 52174, "taker_buy_base": 7133.4712, "taker_buy_quote": 16320577.017725 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 2279.56, "high": 2309.05, "low": 2272.02, "close": 2288.82, "volume": 15692.2148, "close_time": 1773669599999, "quote_volume": 35938169.120528, "trades": 57025, "taker_buy_base": 9533.9276, "taker_buy_quote": 21839010.807171 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 2288.82, "high": 2305.22, "low": 2255.32, "close": 2288.42, "volume": 15798.319, "close_time": 1773673199999, "quote_volume": 36032261.669187, "trades": 65807, "taker_buy_base": 8705.9873, "taker_buy_quote": 19866497.552947 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 2288.48, "high": 2299.84, "low": 2270.56, "close": 2274.1, "volume": 8797.0227, "close_time": 1773676799999, "quote_volume": 20113512.953647, "trades": 45504, "taker_buy_base": 4608.072, "taker_buy_quote": 10535699.433185 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 2274.0, "high": 2300.88, "low": 2270.1, "close": 2297.33, "volume": 7047.2232, "close_time": 1773680399999, "quote_volume": 16111826.769186, "trades": 35552, "taker_buy_base": 4173.4465, "taker_buy_quote": 9540544.796883 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 2297.33, "high": 2323.3, "low": 2293.51, "close": 2314.77, "volume": 10562.6119, "close_time": 1773683999999, "quote_volume": 24384322.151019, "trades": 44678, "taker_buy_base": 6067.7389, "taker_buy_quote": 14010891.994534 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 2314.76, "high": 2346.71, "low": 2314.02, "close": 2321.52, "volume": 18983.1355, "close_time": 1773687599999, "quote_volume": 44270734.897264, "trades": 55251, "taker_buy_base": 8502.3721, "taker_buy_quote": 19826801.288051 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 2321.73, "high": 2348.59, "low": 2318.71, "close": 2331.01, "volume": 8734.1585, "close_time": 1773691199999, "quote_volume": 20372234.990845, "trades": 34692, "taker_buy_base": 4430.034, "taker_buy_quote": 10331934.910615 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 2330.83, "high": 2347.88, "low": 2323.66, "close": 2345.54, "volume": 4734.0328, "close_time": 1773694799999, "quote_volume": 11054417.422034, "trades": 22504, "taker_buy_base": 2470.6595, "taker_buy_quote": 5770755.838058 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 2345.45, "high": 2377.0, "low": 2343.9, "close": 2361.05, "volume": 10986.379, "close_time": 1773698399999, "quote_volume": 25891521.261275, "trades": 45795, "taker_buy_base": 5936.7785, "taker_buy_quote": 13992450.106286 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 2361.04, "high": 2386.17, "low": 2355.32, "close": 2357.91, "volume": 9774.4487, "close_time": 1773701999999, "quote_volume": 23151132.680905, "trades": 42914, "taker_buy_base": 5344.0898, "taker_buy_quote": 12661549.298844 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 2358.05, "high": 2361.56, "low": 2330.34, "close": 2352.95, "volume": 8995.8189, "close_time": 1773705599999, "quote_volume": 21114282.704875, "trades": 34144, "taker_buy_base": 4932.1646, "taker_buy_quote": 11577340.62096 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 2352.95, "high": 2376.83, "low": 2340.59, "close": 2357.91, "volume": 21466.5231, "close_time": 1773709199999, "quote_volume": 50586859.646657, "trades": 73850, "taker_buy_base": 13132.899, "taker_buy_quote": 30941171.275317 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 2357.94, "high": 2375.72, "low": 2346.75, "close": 2361.25, "volume": 20525.2894, "close_time": 1773712799999, "quote_volume": 48584746.934918, "trades": 48895, "taker_buy_base": 8356.9273, "taker_buy_quote": 19757162.030551 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 2361.25, "high": 2362.09, "low": 2344.99, "close": 2351.45, "volume": 5244.6147, "close_time": 1773716399999, "quote_volume": 12341706.476, "trades": 24378, "taker_buy_base": 3035.7808, "taker_buy_quote": 7143780.369375 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 2351.5, "high": 2356.26, "low": 2308.43, "close": 2320.43, "volume": 10158.1011, "close_time": 1773719999999, "quote_volume": 23638731.8777, "trades": 36582, "taker_buy_base": 4828.8496, "taker_buy_quote": 11236346.7944 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 2320.43, "high": 2330.44, "low": 2295.26, "close": 2311.76, "volume": 11930.7579, "close_time": 1773723599999, "quote_volume": 27572677.239422, "trades": 38539, "taker_buy_base": 4564.7472, "taker_buy_quote": 10556040.178725 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 2311.75, "high": 2318.43, "low": 2298.36, "close": 2307.89, "volume": 5846.6601, "close_time": 1773727199999, "quote_volume": 13505198.067861, "trades": 28404, "taker_buy_base": 2696.7586, "taker_buy_quote": 6228318.761282 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 2307.85, "high": 2324.64, "low": 2298.46, "close": 2315.58, "volume": 5836.4319, "close_time": 1773730799999, "quote_volume": 13501799.879764, "trades": 31152, "taker_buy_base": 2885.9321, "taker_buy_quote": 6678043.729974 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 2315.59, "high": 2338.19, "low": 2315.53, "close": 2328.14, "volume": 5990.1065, "close_time": 1773734399999, "quote_volume": 13960328.79302, "trades": 28573, "taker_buy_base": 2564.4363, "taker_buy_quote": 5973579.168617 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 2328.07, "high": 2335.72, "low": 2316.6, "close": 2321.1, "volume": 7314.8944, "close_time": 1773737999999, "quote_volume": 17021734.119138, "trades": 28055, "taker_buy_base": 2649.2713, "taker_buy_quote": 6165386.905158 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 2321.0, "high": 2329.65, "low": 2306.57, "close": 2316.21, "volume": 7904.706, "close_time": 1773741599999, "quote_volume": 18324539.294263, "trades": 26821, "taker_buy_base": 3323.778, "taker_buy_quote": 7707614.060453 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 2316.2, "high": 2317.45, "low": 2304.54, "close": 2313.27, "volume": 4402.9187, "close_time": 1773745199999, "quote_volume": 10177497.174738, "trades": 19205, "taker_buy_base": 1967.5422, "taker_buy_quote": 4548302.537511 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 2313.27, "high": 2333.13, "low": 2311.68, "close": 2327.26, "volume": 5168.8883, "close_time": 1773748799999, "quote_volume": 12029823.222162, "trades": 25359, "taker_buy_base": 3015.8287, "taker_buy_quote": 7019187.129179 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 2327.25, "high": 2335.84, "low": 2312.99, "close": 2315.83, "volume": 13084.8029, "close_time": 1773752399999, "quote_volume": 30326797.940654, "trades": 31117, "taker_buy_base": 8881.6879, "taker_buy_quote": 20572052.049064 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 2315.82, "high": 2347.16, "low": 2313.53, "close": 2329.06, "volume": 10998.1113, "close_time": 1773755999999, "quote_volume": 25618944.090757, "trades": 39405, "taker_buy_base": 5000.2871, "taker_buy_quote": 11647913.671367 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 2329.08, "high": 2349.22, "low": 2319.45, "close": 2344.28, "volume": 8311.7858, "close_time": 1773759599999, "quote_volume": 19429722.333209, "trades": 28585, "taker_buy_base": 4168.2841, "taker_buy_quote": 9745806.541953 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 2344.28, "high": 2358.57, "low": 2304.36, "close": 2316.6, "volume": 12075.618, "close_time": 1773763199999, "quote_volume": 28101959.506172, "trades": 36946, "taker_buy_base": 5909.0074, "taker_buy_quote": 13757239.340065 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 2316.61, "high": 2337.63, "low": 2313.02, "close": 2327.32, "volume": 5385.045, "close_time": 1773766799999, "quote_volume": 12529583.577229, "trades": 24934, "taker_buy_base": 2805.0488, "taker_buy_quote": 6525889.00151 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 2327.57, "high": 2343.32, "low": 2321.15, "close": 2340.58, "volume": 4044.7103, "close_time": 1773770399999, "quote_volume": 9439809.404325, "trades": 17863, "taker_buy_base": 2174.8808, "taker_buy_quote": 5076007.83192 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 2340.58, "high": 2343.44, "low": 2328.8, "close": 2333.74, "volume": 2961.6358, "close_time": 1773773999999, "quote_volume": 6923807.453498, "trades": 15998, "taker_buy_base": 1460.7979, "taker_buy_quote": 3415502.479239 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 2333.73, "high": 2340.76, "low": 2317.61, "close": 2320.94, "volume": 3635.9308, "close_time": 1773777599999, "quote_volume": 8467122.012547, "trades": 18589, "taker_buy_base": 1725.7479, "taker_buy_quote": 4019100.819163 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 2320.93, "high": 2331.16, "low": 2318.03, "close": 2328.48, "volume": 2769.8101, "close_time": 1773781199999, "quote_volume": 6436236.8405, "trades": 11932, "taker_buy_base": 1589.2758, "taker_buy_quote": 3692445.9129 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 2328.48, "high": 2345.59, "low": 2328.48, "close": 2339.12, "volume": 4122.4928, "close_time": 1773784799999, "quote_volume": 9641375.304893, "trades": 14829, "taker_buy_base": 1873.3614, "taker_buy_quote": 4381014.574424 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 2339.11, "high": 2343.09, "low": 2319.15, "close": 2330.28, "volume": 3891.406, "close_time": 1773788399999, "quote_volume": 9066736.557324, "trades": 15698, "taker_buy_base": 2211.8318, "taker_buy_quote": 5151476.262594 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 2330.28, "high": 2334.01, "low": 2317.11, "close": 2318.01, "volume": 5082.655, "close_time": 1773791999999, "quote_volume": 11813143.617487, "trades": 15029, "taker_buy_base": 2854.95, "taker_buy_quote": 6632885.544417 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 2318.03, "high": 2326.47, "low": 2307.74, "close": 2325.0, "volume": 4303.1619, "close_time": 1773795599999, "quote_volume": 9967713.056479, "trades": 22378, "taker_buy_base": 2065.0051, "taker_buy_quote": 4783810.962138 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 2325.1, "high": 2335.85, "low": 2323.9, "close": 2325.69, "volume": 3210.0302, "close_time": 1773799199999, "quote_volume": 7477280.087937, "trades": 14136, "taker_buy_base": 1542.8747, "taker_buy_quote": 3594002.069009 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 2325.69, "high": 2342.68, "low": 2325.22, "close": 2332.3, "volume": 3250.4908, "close_time": 1773802799999, "quote_volume": 7588986.235398, "trades": 14368, "taker_buy_base": 1343.1053, "taker_buy_quote": 3135498.067713 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 2332.3, "high": 2351.11, "low": 2329.43, "close": 2341.61, "volume": 4065.8722, "close_time": 1773806399999, "quote_volume": 9516317.519079, "trades": 15609, "taker_buy_base": 2479.9914, "taker_buy_quote": 5804844.035186 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 2341.7, "high": 2343.08, "low": 2327.36, "close": 2328.46, "volume": 2071.9845, "close_time": 1773809999999, "quote_volume": 4837645.680069, "trades": 10845, "taker_buy_base": 1022.8825, "taker_buy_quote": 2388334.374989 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 2328.44, "high": 2332.0, "low": 2315.02, "close": 2319.36, "volume": 3494.1294, "close_time": 1773813599999, "quote_volume": 8122400.794829, "trades": 14755, "taker_buy_base": 1628.9235, "taker_buy_quote": 3787193.59591 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 2319.36, "high": 2332.09, "low": 2319.05, "close": 2323.29, "volume": 2978.7383, "close_time": 1773817199999, "quote_volume": 6926577.893428, "trades": 13971, "taker_buy_base": 1448.7344, "taker_buy_quote": 3368846.103072 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 2323.3, "high": 2324.0, "low": 2312.35, "close": 2318.15, "volume": 2909.1973, "close_time": 1773820799999, "quote_volume": 6743358.961508, "trades": 14721, "taker_buy_base": 1659.9698, "taker_buy_quote": 3848072.233618 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 2318.15, "high": 2326.26, "low": 2317.72, "close": 2323.21, "volume": 1846.5572, "close_time": 1773824399999, "quote_volume": 4287309.97501, "trades": 5986, "taker_buy_base": 913.3558, "taker_buy_quote": 2120395.08317 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 2323.21, "high": 2334.44, "low": 2322.32, "close": 2329.99, "volume": 2725.2458, "close_time": 1773827999999, "quote_volume": 6349312.727512, "trades": 6568, "taker_buy_base": 1364.7106, "taker_buy_quote": 3179342.627102 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 2329.99, "high": 2332.55, "low": 2309.9, "close": 2313.49, "volume": 4837.347, "close_time": 1773831599999, "quote_volume": 11215335.743667, "trades": 17622, "taker_buy_base": 2241.0946, "taker_buy_quote": 5191901.367055 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 2313.49, "high": 2319.98, "low": 2263.81, "close": 2269.8, "volume": 16221.5817, "close_time": 1773835199999, "quote_volume": 37039272.398213, "trades": 59636, "taker_buy_base": 8209.5353, "taker_buy_quote": 18734800.307932 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 2269.7, "high": 2271.23, "low": 2235.93, "close": 2238.0, "volume": 17398.0245, "close_time": 1773838799999, "quote_volume": 39180456.157423, "trades": 57575, "taker_buy_base": 9780.8005, "taker_buy_quote": 22024940.316965 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 2238.0, "high": 2245.59, "low": 2224.0, "close": 2236.06, "volume": 13070.0147, "close_time": 1773842399999, "quote_volume": 29232288.483484, "trades": 37930, "taker_buy_base": 7763.9709, "taker_buy_quote": 17366301.741728 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 2236.06, "high": 2237.53, "low": 2187.2, "close": 2190.87, "volume": 15761.2955, "close_time": 1773845999999, "quote_volume": 34884843.471258, "trades": 53580, "taker_buy_base": 6747.7817, "taker_buy_quote": 14942377.295226 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 2190.82, "high": 2196.92, "low": 2170.25, "close": 2188.0, "volume": 14765.3652, "close_time": 1773849599999, "quote_volume": 32242384.240709, "trades": 61124, "taker_buy_base": 7580.9716, "taker_buy_quote": 16553962.450401 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 2187.99, "high": 2191.59, "low": 2167.15, "close": 2181.6, "volume": 9568.0968, "close_time": 1773853199999, "quote_volume": 20846867.732691, "trades": 46515, "taker_buy_base": 4350.5595, "taker_buy_quote": 9479251.937451 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 2181.61, "high": 2211.98, "low": 2177.5, "close": 2204.45, "volume": 8484.0045, "close_time": 1773856799999, "quote_volume": 18641546.459511, "trades": 32336, "taker_buy_base": 4363.7641, "taker_buy_quote": 9587701.426621 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 2204.41, "high": 2220.73, "low": 2175.35, "close": 2181.54, "volume": 14863.7688, "close_time": 1773860399999, "quote_volume": 32719347.172056, "trades": 56094, "taker_buy_base": 6870.4077, "taker_buy_quote": 15137007.526125 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 2181.46, "high": 2197.29, "low": 2179.03, "close": 2186.2, "volume": 6321.9956, "close_time": 1773863999999, "quote_volume": 13838000.244338, "trades": 24787, "taker_buy_base": 2829.9866, "taker_buy_quote": 6194765.851703 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 2186.2, "high": 2194.94, "low": 2153.08, "close": 2187.7, "volume": 11119.6799, "close_time": 1773867599999, "quote_volume": 24180779.630662, "trades": 32595, "taker_buy_base": 5752.6535, "taker_buy_quote": 12513420.311102 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 2187.6, "high": 2207.66, "low": 2185.78, "close": 2203.04, "volume": 4014.699, "close_time": 1773871199999, "quote_volume": 8819220.537624, "trades": 20542, "taker_buy_base": 2373.5249, "taker_buy_quote": 5213885.383841 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 2203.04, "high": 2203.99, "low": 2187.58, "close": 2194.75, "volume": 3215.8719, "close_time": 1773874799999, "quote_volume": 7052956.201262, "trades": 18622, "taker_buy_base": 1417.664, "taker_buy_quote": 3108910.59504 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 2194.74, "high": 2207.94, "low": 2189.26, "close": 2203.6, "volume": 5427.4169, "close_time": 1773878399999, "quote_volume": 11936065.68393, "trades": 21800, "taker_buy_base": 3579.9909, "taker_buy_quote": 7873458.119383 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 2203.61, "high": 2208.88, "low": 2190.99, "close": 2193.64, "volume": 3127.3072, "close_time": 1773881999999, "quote_volume": 6876131.468178, "trades": 21603, "taker_buy_base": 1199.0071, "taker_buy_quote": 2636894.737004 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 2193.61, "high": 2202.3, "low": 2187.41, "close": 2197.25, "volume": 2099.8159, "close_time": 1773885599999, "quote_volume": 4609409.998328, "trades": 14753, "taker_buy_base": 1080.1036, "taker_buy_quote": 2370921.51621 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 2197.49, "high": 2205.49, "low": 2189.49, "close": 2197.01, "volume": 1998.3419, "close_time": 1773889199999, "quote_volume": 4395173.408858, "trades": 14837, "taker_buy_base": 826.1326, "taker_buy_quote": 1817115.811506 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 2197.02, "high": 2234.17, "low": 2197.02, "close": 2212.51, "volume": 8920.5612, "close_time": 1773892799999, "quote_volume": 19784661.707714, "trades": 33206, "taker_buy_base": 4169.5498, "taker_buy_quote": 9249734.702407 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 2212.51, "high": 2213.7, "low": 2190.9, "close": 2193.5, "volume": 4860.536, "close_time": 1773896399999, "quote_volume": 10694306.44408, "trades": 25391, "taker_buy_base": 2320.8671, "taker_buy_quote": 5106720.493683 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 2193.51, "high": 2198.65, "low": 2185.98, "close": 2189.34, "volume": 2127.7436, "close_time": 1773899999999, "quote_volume": 4662910.047771, "trades": 15348, "taker_buy_base": 853.9194, "taker_buy_quote": 1871857.075 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 2189.29, "high": 2195.84, "low": 2177.71, "close": 2180.85, "volume": 3980.3256, "close_time": 1773903599999, "quote_volume": 8698719.950911, "trades": 21157, "taker_buy_base": 1616.6284, "taker_buy_quote": 3533401.599742 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 2180.85, "high": 2182.25, "low": 2143.42, "close": 2166.8, "volume": 13040.6551, "close_time": 1773907199999, "quote_volume": 28207308.369404, "trades": 48662, "taker_buy_base": 5664.9572, "taker_buy_quote": 12253427.539938 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 2166.81, "high": 2171.77, "low": 2158.48, "close": 2161.07, "volume": 4375.0083, "close_time": 1773910799999, "quote_volume": 9467509.864781, "trades": 25872, "taker_buy_base": 1891.2849, "taker_buy_quote": 4092749.299569 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 2161.0, "high": 2191.11, "low": 2160.73, "close": 2189.5, "volume": 9968.113, "close_time": 1773914399999, "quote_volume": 21717950.922998, "trades": 35063, "taker_buy_base": 6347.4784, "taker_buy_quote": 13828880.676367 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 2189.5, "high": 2192.16, "low": 2172.77, "close": 2172.9, "volume": 2957.5077, "close_time": 1773917999999, "quote_volume": 6454899.346037, "trades": 18457, "taker_buy_base": 1372.0227, "taker_buy_quote": 2995103.51864 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 2172.97, "high": 2177.71, "low": 2165.68, "close": 2166.89, "volume": 3280.7688, "close_time": 1773921599999, "quote_volume": 7122068.068907, "trades": 17946, "taker_buy_base": 1686.4214, "taker_buy_quote": 3661364.245929 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 2166.94, "high": 2167.65, "low": 2130.12, "close": 2132.57, "volume": 9201.356, "close_time": 1773925199999, "quote_volume": 19776373.142017, "trades": 41612, "taker_buy_base": 4353.9863, "taker_buy_quote": 9360333.385604 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 2132.66, "high": 2143.85, "low": 2111.25, "close": 2137.75, "volume": 15451.86, "close_time": 1773928799999, "quote_volume": 32881408.601442, "trades": 73467, "taker_buy_base": 7442.4858, "taker_buy_quote": 15841066.555991 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 2137.84, "high": 2147.63, "low": 2102.36, "close": 2121.71, "volume": 15783.7416, "close_time": 1773932399999, "quote_volume": 33438443.798016, "trades": 67524, "taker_buy_base": 8136.2095, "taker_buy_quote": 17235501.864604 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 2121.71, "high": 2137.38, "low": 2098.95, "close": 2118.77, "volume": 11129.1836, "close_time": 1773935999999, "quote_volume": 23572311.451749, "trades": 51179, "taker_buy_base": 5472.9322, "taker_buy_quote": 11595189.49333 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 2118.78, "high": 2122.35, "low": 2106.51, "close": 2115.08, "volume": 11853.0929, "close_time": 1773939599999, "quote_volume": 25063069.545017, "trades": 38947, "taker_buy_base": 5773.8004, "taker_buy_quote": 12209736.45194 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 2115.18, "high": 2131.66, "low": 2104.71, "close": 2127.23, "volume": 5587.1338, "close_time": 1773943199999, "quote_volume": 11838000.975434, "trades": 27492, "taker_buy_base": 2829.2832, "taker_buy_quote": 5996201.940289 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 2127.23, "high": 2129.56, "low": 2114.28, "close": 2125.1, "volume": 2560.9266, "close_time": 1773946799999, "quote_volume": 5431977.322653, "trades": 15506, "taker_buy_base": 1192.9606, "taker_buy_quote": 2529792.974269 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 2125.1, "high": 2157.25, "low": 2125.0, "close": 2141.29, "volume": 11532.135, "close_time": 1773950399999, "quote_volume": 24729364.959168, "trades": 46945, "taker_buy_base": 6072.8387, "taker_buy_quote": 13025938.584049 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 2141.15, "high": 2153.07, "low": 2139.51, "close": 2146.41, "volume": 3365.6766, "close_time": 1773953999999, "quote_volume": 7219564.971338, "trades": 16309, "taker_buy_base": 1495.906, "taker_buy_quote": 3208752.393141 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 2146.41, "high": 2155.97, "low": 2144.99, "close": 2150.21, "volume": 3610.1039, "close_time": 1773957599999, "quote_volume": 7762344.162015, "trades": 17972, "taker_buy_base": 1687.9842, "taker_buy_quote": 3629946.880742 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 2150.21, "high": 2152.51, "low": 2133.2, "close": 2140.29, "volume": 3607.0124, "close_time": 1773961199999, "quote_volume": 7731946.210558, "trades": 17013, "taker_buy_base": 1427.1726, "taker_buy_quote": 3059415.154321 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 2140.3, "high": 2147.62, "low": 2130.5, "close": 2138.16, "volume": 2738.1757, "close_time": 1773964799999, "quote_volume": 5858122.562143, "trades": 14539, "taker_buy_base": 1247.0387, "taker_buy_quote": 2667917.616908 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 2138.01, "high": 2149.35, "low": 2135.05, "close": 2145.73, "volume": 4178.0233, "close_time": 1773968399999, "quote_volume": 8960094.485082, "trades": 18610, "taker_buy_base": 1867.3497, "taker_buy_quote": 4004544.31547 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 2145.9, "high": 2160.95, "low": 2145.21, "close": 2151.15, "volume": 4460.7038, "close_time": 1773971999999, "quote_volume": 9607360.844395, "trades": 24374, "taker_buy_base": 2294.6621, "taker_buy_quote": 4943172.219173 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 2151.15, "high": 2152.01, "low": 2132.69, "close": 2144.7, "volume": 3377.6774, "close_time": 1773975599999, "quote_volume": 7235386.090137, "trades": 17888, "taker_buy_base": 1438.2715, "taker_buy_quote": 3080701.805884 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 2144.63, "high": 2157.14, "low": 2143.74, "close": 2151.32, "volume": 2778.6957, "close_time": 1773979199999, "quote_volume": 5977517.330153, "trades": 14347, "taker_buy_base": 1528.565, "taker_buy_quote": 3288069.066081 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 2151.39, "high": 2159.31, "low": 2139.45, "close": 2148.64, "volume": 2422.0144, "close_time": 1773982799999, "quote_volume": 5204533.02752, "trades": 13736, "taker_buy_base": 1295.8847, "taker_buy_quote": 2785365.035997 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 2148.45, "high": 2151.93, "low": 2137.72, "close": 2140.3, "volume": 2348.4506, "close_time": 1773986399999, "quote_volume": 5036980.298324, "trades": 14064, "taker_buy_base": 1254.8391, "taker_buy_quote": 2691659.10312 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 2140.3, "high": 2141.75, "low": 2132.07, "close": 2136.74, "volume": 2477.6142, "close_time": 1773989999999, "quote_volume": 5295569.675439, "trades": 13572, "taker_buy_base": 1303.5121, "taker_buy_quote": 2786326.302266 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 2136.81, "high": 2153.5, "low": 2121.4, "close": 2150.61, "volume": 6373.5934, "close_time": 1773993599999, "quote_volume": 13618632.714991, "trades": 31454, "taker_buy_base": 3453.0585, "taker_buy_quote": 7378845.235954 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 2150.61, "high": 2176.79, "low": 2146.55, "close": 2164.2, "volume": 6127.264, "close_time": 1773997199999, "quote_volume": 13264929.418496, "trades": 31741, "taker_buy_base": 3670.6501, "taker_buy_quote": 7948407.748015 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 2164.2, "high": 2164.2, "low": 2134.93, "close": 2141.34, "volume": 5588.2491, "close_time": 1774000799999, "quote_volume": 11995640.463104, "trades": 30930, "taker_buy_base": 2394.6356, "taker_buy_quote": 5140605.190741 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 2141.35, "high": 2151.54, "low": 2131.5, "close": 2148.42, "volume": 4077.7866, "close_time": 1774004399999, "quote_volume": 8731012.428977, "trades": 22322, "taker_buy_base": 1833.9532, "taker_buy_quote": 3926914.125381 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 2148.41, "high": 2158.78, "low": 2134.76, "close": 2141.59, "volume": 4161.3712, "close_time": 1774007999999, "quote_volume": 8934695.19739, "trades": 21491, "taker_buy_base": 2097.3423, "taker_buy_quote": 4505120.686264 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 2141.57, "high": 2152.78, "low": 2135.12, "close": 2141.08, "volume": 3686.8884, "close_time": 1774011599999, "quote_volume": 7904931.896914, "trades": 24381, "taker_buy_base": 1961.6368, "taker_buy_quote": 4205741.378509 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 2141.09, "high": 2152.69, "low": 2123.01, "close": 2127.1, "volume": 7477.5539, "close_time": 1774015199999, "quote_volume": 15968816.498684, "trades": 35885, "taker_buy_base": 3575.3638, "taker_buy_quote": 7637808.545787 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 2127.1, "high": 2147.56, "low": 2116.45, "close": 2129.15, "volume": 11584.2846, "close_time": 1774018799999, "quote_volume": 24684784.809267, "trades": 45652, "taker_buy_base": 6259.2294, "taker_buy_quote": 13338005.675005 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 2129.01, "high": 2138.49, "low": 2120.0, "close": 2133.56, "volume": 5099.3003, "close_time": 1774022399999, "quote_volume": 10861350.658816, "trades": 27567, "taker_buy_base": 2736.9874, "taker_buy_quote": 5830439.84356 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 2133.57, "high": 2144.61, "low": 2130.37, "close": 2137.14, "volume": 4736.3486, "close_time": 1774025999999, "quote_volume": 10130300.777412, "trades": 22918, "taker_buy_base": 1929.6449, "taker_buy_quote": 4124407.075763 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 2137.15, "high": 2141.16, "low": 2119.44, "close": 2136.5, "volume": 4374.2122, "close_time": 1774029599999, "quote_volume": 9321877.982641, "trades": 27071, "taker_buy_base": 2204.3071, "taker_buy_quote": 4697852.880588 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 2136.51, "high": 2137.3, "low": 2117.05, "close": 2122.97, "volume": 4874.394, "close_time": 1774033199999, "quote_volume": 10367611.615431, "trades": 26015, "taker_buy_base": 2272.175, "taker_buy_quote": 4831276.405089 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 2123.0, "high": 2134.63, "low": 2116.99, "close": 2132.68, "volume": 4233.1111, "close_time": 1774036799999, "quote_volume": 9000245.612443, "trades": 24834, "taker_buy_base": 2113.3738, "taker_buy_quote": 4492352.598749 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 2132.74, "high": 2136.86, "low": 2123.66, "close": 2132.97, "volume": 3140.6357, "close_time": 1774040399999, "quote_volume": 6691609.75466, "trades": 15407, "taker_buy_base": 1499.3676, "taker_buy_quote": 3193649.95227 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 2132.97, "high": 2157.52, "low": 2130.6, "close": 2147.38, "volume": 4664.618, "close_time": 1774043999999, "quote_volume": 10009394.826795, "trades": 18925, "taker_buy_base": 2599.1185, "taker_buy_quote": 5575476.575413 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 2147.38, "high": 2167.74, "low": 2147.38, "close": 2154.48, "volume": 3518.0581, "close_time": 1774047599999, "quote_volume": 7595295.823573, "trades": 19444, "taker_buy_base": 2043.0922, "taker_buy_quote": 4410833.664278 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 2154.47, "high": 2155.32, "low": 2142.9, "close": 2146.06, "volume": 1678.6064, "close_time": 1774051199999, "quote_volume": 3604887.868084, "trades": 11345, "taker_buy_base": 825.304, "taker_buy_quote": 1772065.51909 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 2146.06, "high": 2156.53, "low": 2143.84, "close": 2152.95, "volume": 2146.5534, "close_time": 1774054799999, "quote_volume": 4616693.041293, "trades": 11885, "taker_buy_base": 1078.0947, "taker_buy_quote": 2318915.084682 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 2153.05, "high": 2159.61, "low": 2146.92, "close": 2147.13, "volume": 1711.3749, "close_time": 1774058399999, "quote_volume": 3683369.303633, "trades": 7545, "taker_buy_base": 763.3167, "taker_buy_quote": 1643354.737235 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 2147.13, "high": 2156.18, "low": 2145.98, "close": 2154.61, "volume": 809.7159, "close_time": 1774061999999, "quote_volume": 1741146.842523, "trades": 6530, "taker_buy_base": 409.7785, "taker_buy_quote": 881191.164747 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 2154.61, "high": 2155.66, "low": 2150.65, "close": 2153.11, "volume": 540.0091, "close_time": 1774065599999, "quote_volume": 1162583.252252, "trades": 4086, "taker_buy_base": 269.282, "taker_buy_quote": 579735.292426 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 2153.14, "high": 2158.0, "low": 2150.07, "close": 2151.31, "volume": 1254.5987, "close_time": 1774069199999, "quote_volume": 2701805.234812, "trades": 5184, "taker_buy_base": 551.2561, "taker_buy_quote": 1187284.792155 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 2151.3, "high": 2157.69, "low": 2151.3, "close": 2153.02, "volume": 1491.8508, "close_time": 1774072799999, "quote_volume": 3214164.946262, "trades": 7068, "taker_buy_base": 899.1305, "taker_buy_quote": 1937151.489212 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 2153.02, "high": 2156.4, "low": 2151.92, "close": 2155.37, "volume": 843.9894, "close_time": 1774076399999, "quote_volume": 1817907.184783, "trades": 5744, "taker_buy_base": 520.672, "taker_buy_quote": 1121452.904281 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 2155.44, "high": 2161.16, "low": 2153.33, "close": 2155.15, "volume": 1571.0015, "close_time": 1774079999999, "quote_volume": 3387704.226761, "trades": 6144, "taker_buy_base": 731.9604, "taker_buy_quote": 1578369.42862 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 2155.2, "high": 2156.93, "low": 2149.26, "close": 2153.7, "volume": 1247.2247, "close_time": 1774083599999, "quote_volume": 2685243.472584, "trades": 7066, "taker_buy_base": 590.349, "taker_buy_quote": 1271097.397259 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 2153.7, "high": 2158.77, "low": 2153.4, "close": 2158.4, "volume": 886.9326, "close_time": 1774087199999, "quote_volume": 1912853.190433, "trades": 6106, "taker_buy_base": 414.1971, "taker_buy_quote": 893308.474832 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 2158.42, "high": 2159.2, "low": 2152.73, "close": 2153.99, "volume": 680.8934, "close_time": 1774090799999, "quote_volume": 1467334.427068, "trades": 5110, "taker_buy_base": 307.1232, "taker_buy_quote": 661833.149639 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 2153.86, "high": 2157.58, "low": 2152.6, "close": 2156.95, "volume": 422.9633, "close_time": 1774094399999, "quote_volume": 911548.566748, "trades": 3566, "taker_buy_base": 243.2589, "taker_buy_quote": 524209.742977 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 2156.96, "high": 2160.51, "low": 2156.46, "close": 2157.57, "volume": 567.6437, "close_time": 1774097999999, "quote_volume": 1225179.613533, "trades": 3543, "taker_buy_base": 336.8064, "taker_buy_quote": 726946.733277 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 2157.57, "high": 2159.49, "low": 2154.46, "close": 2155.61, "volume": 718.5728, "close_time": 1774101599999, "quote_volume": 1549426.16937, "trades": 4854, "taker_buy_base": 319.8474, "taker_buy_quote": 689647.719152 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 2155.61, "high": 2167.97, "low": 2150.34, "close": 2151.82, "volume": 2909.2958, "close_time": 1774105199999, "quote_volume": 6287000.419275, "trades": 13245, "taker_buy_base": 1443.6216, "taker_buy_quote": 3119867.400917 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 2151.9, "high": 2157.27, "low": 2146.2, "close": 2154.94, "volume": 2147.4542, "close_time": 1774108799999, "quote_volume": 4620259.801183, "trades": 13594, "taker_buy_base": 912.6445, "taker_buy_quote": 1963794.739832 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 2154.94, "high": 2155.32, "low": 2144.37, "close": 2146.46, "volume": 1717.7509, "close_time": 1774112399999, "quote_volume": 3694342.438578, "trades": 8824, "taker_buy_base": 645.8386, "taker_buy_quote": 1388672.230524 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 2146.46, "high": 2150.29, "low": 2141.54, "close": 2148.2, "volume": 1220.767, "close_time": 1774115999999, "quote_volume": 2620354.499553, "trades": 6969, "taker_buy_base": 625.2487, "taker_buy_quote": 1342090.723941 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 2148.2, "high": 2155.53, "low": 2147.37, "close": 2151.16, "volume": 859.338, "close_time": 1774119599999, "quote_volume": 1849199.045966, "trades": 5041, "taker_buy_base": 520.951, "taker_buy_quote": 1120998.083692 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 2151.05, "high": 2152.95, "low": 2148.78, "close": 2152.02, "volume": 443.2544, "close_time": 1774123199999, "quote_volume": 953591.501736, "trades": 3160, "taker_buy_base": 257.5427, "taker_buy_quote": 554049.822847 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 2152.02, "high": 2156.62, "low": 2150.2, "close": 2155.32, "volume": 1428.2555, "close_time": 1774126799999, "quote_volume": 3076863.14545, "trades": 5653, "taker_buy_base": 888.371, "taker_buy_quote": 1913861.11775 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 2155.33, "high": 2156.75, "low": 2152.01, "close": 2153.24, "volume": 822.2949, "close_time": 1774130399999, "quote_volume": 1771683.489415, "trades": 4420, "taker_buy_base": 414.5189, "taker_buy_quote": 893139.875039 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 2153.24, "high": 2153.47, "low": 2149.22, "close": 2149.51, "volume": 825.8016, "close_time": 1774133999999, "quote_volume": 1776463.1003, "trades": 3997, "taker_buy_base": 380.1798, "taker_buy_quote": 817823.238802 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 2149.51, "high": 2149.64, "low": 2070.39, "close": 2084.74, "volume": 12824.427, "close_time": 1774137599999, "quote_volume": 26998910.69997, "trades": 49651, "taker_buy_base": 5492.9514, "taker_buy_quote": 11543283.690306 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 2084.61, "high": 2095.17, "low": 2050.0, "close": 2087.14, "volume": 15909.1052, "close_time": 1774141199999, "quote_volume": 32976070.261892, "trades": 62508, "taker_buy_base": 8071.8372, "taker_buy_quote": 16729084.980664 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 2087.24, "high": 2093.99, "low": 2081.69, "close": 2091.26, "volume": 4313.7108, "close_time": 1774144799999, "quote_volume": 9009218.894258, "trades": 20146, "taker_buy_base": 2259.7516, "taker_buy_quote": 4719917.904056 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 2091.27, "high": 2109.18, "low": 2087.81, "close": 2102.05, "volume": 4595.9047, "close_time": 1774148399999, "quote_volume": 9651734.115997, "trades": 20040, "taker_buy_base": 2708.7238, "taker_buy_quote": 5689177.272662 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 2102.09, "high": 2126.85, "low": 2098.02, "close": 2113.57, "volume": 5397.1595, "close_time": 1774151999999, "quote_volume": 11411479.154585, "trades": 24995, "taker_buy_base": 3323.8381, "taker_buy_quote": 7025871.425551 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 2113.65, "high": 2122.68, "low": 2105.9, "close": 2118.96, "volume": 6872.4567, "close_time": 1774155599999, "quote_volume": 14544383.05276, "trades": 24062, "taker_buy_base": 4315.6271, "taker_buy_quote": 9134605.708525 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 2118.95, "high": 2120.58, "low": 2112.31, "close": 2112.69, "volume": 3051.9256, "close_time": 1774159199999, "quote_volume": 6460062.855682, "trades": 13921, "taker_buy_base": 1705.5228, "taker_buy_quote": 3610127.743823 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 2112.7, "high": 2113.15, "low": 2106.82, "close": 2108.32, "volume": 1442.238, "close_time": 1774162799999, "quote_volume": 3043070.375726, "trades": 9379, "taker_buy_base": 623.381, "taker_buy_quote": 1315287.564825 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 2108.31, "high": 2111.77, "low": 2092.56, "close": 2093.4, "volume": 3837.0633, "close_time": 1774166399999, "quote_volume": 8059141.099821, "trades": 15787, "taker_buy_base": 1243.8704, "taker_buy_quote": 2614725.434283 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 2093.4, "high": 2095.65, "low": 2073.99, "close": 2086.48, "volume": 7600.3653, "close_time": 1774169999999, "quote_volume": 15846911.444771, "trades": 34238, "taker_buy_base": 3121.8069, "taker_buy_quote": 6508304.319848 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 2086.48, "high": 2096.34, "low": 2079.63, "close": 2085.03, "volume": 4719.1676, "close_time": 1774173599999, "quote_volume": 9848690.748627, "trades": 19841, "taker_buy_base": 2033.4949, "taker_buy_quote": 4243487.393453 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 2085.0, "high": 2086.78, "low": 2077.05, "close": 2081.27, "volume": 1417.1923, "close_time": 1774177199999, "quote_volume": 2949942.789831, "trades": 9876, "taker_buy_base": 680.6192, "taker_buy_quote": 1416928.541804 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 2081.2, "high": 2083.7, "low": 2066.15, "close": 2069.79, "volume": 3825.5916, "close_time": 1774180799999, "quote_volume": 7933824.476888, "trades": 18379, "taker_buy_base": 1634.1201, "taker_buy_quote": 3389221.82245 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 2069.79, "high": 2088.4, "low": 2068.01, "close": 2082.3, "volume": 3732.0374, "close_time": 1774184399999, "quote_volume": 7759782.768042, "trades": 19459, "taker_buy_base": 2222.4032, "taker_buy_quote": 4620297.974039 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 2082.3, "high": 2092.72, "low": 2072.7, "close": 2078.57, "volume": 3420.2762, "close_time": 1774187999999, "quote_volume": 7125202.512962, "trades": 18895, "taker_buy_base": 1784.9878, "taker_buy_quote": 3719288.998677 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 2078.57, "high": 2085.34, "low": 2071.71, "close": 2078.12, "volume": 2545.4789, "close_time": 1774191599999, "quote_volume": 5293378.740742, "trades": 12830, "taker_buy_base": 1109.8204, "taker_buy_quote": 2308227.967681 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 2078.13, "high": 2084.65, "low": 2075.67, "close": 2083.02, "volume": 2233.1327, "close_time": 1774195199999, "quote_volume": 4645878.433418, "trades": 13391, "taker_buy_base": 1257.5322, "taker_buy_quote": 2616232.949368 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 2083.05, "high": 2084.57, "low": 2077.75, "close": 2082.22, "volume": 1375.7234, "close_time": 1774198799999, "quote_volume": 2863407.678433, "trades": 8343, "taker_buy_base": 633.1465, "taker_buy_quote": 1317848.430475 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 2082.21, "high": 2084.57, "low": 2077.36, "close": 2079.78, "volume": 1225.9827, "close_time": 1774202399999, "quote_volume": 2551325.330958, "trades": 7505, "taker_buy_base": 647.7276, "taker_buy_quote": 1348023.13599 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 2079.77, "high": 2080.42, "low": 2057.0, "close": 2072.12, "volume": 3771.5354, "close_time": 1774205999999, "quote_volume": 7797199.796186, "trades": 19837, "taker_buy_base": 1587.0225, "taker_buy_quote": 3281086.983176 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 2072.12, "high": 2072.74, "low": 2054.33, "close": 2063.04, "volume": 5388.0724, "close_time": 1774209599999, "quote_volume": 11105999.865697, "trades": 18620, "taker_buy_base": 2057.9787, "taker_buy_quote": 4243385.673606 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 2063.05, "high": 2072.43, "low": 2056.0, "close": 2058.59, "volume": 3384.0372, "close_time": 1774213199999, "quote_volume": 6986090.022178, "trades": 13139, "taker_buy_base": 1718.1302, "taker_buy_quote": 3547981.280034 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 2058.59, "high": 2060.53, "low": 2025.74, "close": 2045.7, "volume": 10998.3067, "close_time": 1774216799999, "quote_volume": 22442258.051238, "trades": 45507, "taker_buy_base": 5045.6168, "taker_buy_quote": 10294593.163429 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 2045.81, "high": 2065.52, "low": 2031.9, "close": 2062.39, "volume": 6128.6915, "close_time": 1774220399999, "quote_volume": 12573546.319289, "trades": 30842, "taker_buy_base": 3271.913, "taker_buy_quote": 6713959.192843 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 2062.5, "high": 2074.0, "low": 2050.69, "close": 2053.61, "volume": 4247.0665, "close_time": 1774223999999, "quote_volume": 8760646.750678, "trades": 20368, "taker_buy_base": 2176.5691, "taker_buy_quote": 4491401.845481 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 2053.74, "high": 2062.83, "low": 2035.3, "close": 2042.89, "volume": 7134.8277, "close_time": 1774227599999, "quote_volume": 14614762.383266, "trades": 36790, "taker_buy_base": 3285.5023, "taker_buy_quote": 6731843.491389 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 2042.92, "high": 2062.52, "low": 2039.2, "close": 2047.28, "volume": 4055.9731, "close_time": 1774231199999, "quote_volume": 8327290.165021, "trades": 24588, "taker_buy_base": 1876.5279, "taker_buy_quote": 3852500.311849 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 2047.28, "high": 2070.0, "low": 2046.14, "close": 2063.11, "volume": 5147.8208, "close_time": 1774234799999, "quote_volume": 10595524.31355, "trades": 23705, "taker_buy_base": 3054.9786, "taker_buy_quote": 6287499.015108 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 2063.02, "high": 2071.96, "low": 2051.34, "close": 2051.95, "volume": 2137.6471, "close_time": 1774238399999, "quote_volume": 4403451.521418, "trades": 14384, "taker_buy_base": 1071.4841, "taker_buy_quote": 2207918.080084 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 2051.95, "high": 2065.9, "low": 2050.14, "close": 2065.02, "volume": 1936.9463, "close_time": 1774241999999, "quote_volume": 3985208.677405, "trades": 12085, "taker_buy_base": 1094.9549, "taker_buy_quote": 2253495.051534 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 2065.03, "high": 2071.73, "low": 2060.14, "close": 2068.77, "volume": 5007.2864, "close_time": 1774245599999, "quote_volume": 10347112.669815, "trades": 21248, "taker_buy_base": 2158.5158, "taker_buy_quote": 4460400.82721 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 2068.75, "high": 2068.75, "low": 2028.0, "close": 2036.83, "volume": 7893.7913, "close_time": 1774249199999, "quote_volume": 16143401.81414, "trades": 35611, "taker_buy_base": 3746.9638, "taker_buy_quote": 7665086.854604 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 2036.89, "high": 2049.36, "low": 2022.54, "close": 2044.12, "volume": 6702.7956, "close_time": 1774252799999, "quote_volume": 13646465.540828, "trades": 35251, "taker_buy_base": 3199.0911, "taker_buy_quote": 6515027.938357 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 2044.12, "high": 2058.78, "low": 2043.5, "close": 2047.56, "volume": 5041.7949, "close_time": 1774256399999, "quote_volume": 10345951.564683, "trades": 27370, "taker_buy_base": 2450.5082, "taker_buy_quote": 5028665.753602 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 2047.55, "high": 2048.64, "low": 2028.54, "close": 2043.15, "volume": 5052.5121, "close_time": 1774259999999, "quote_volume": 10300738.506583, "trades": 24873, "taker_buy_base": 2359.8854, "taker_buy_quote": 4811845.282263 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 2043.16, "high": 2053.65, "low": 2039.77, "close": 2048.51, "volume": 4431.4888, "close_time": 1774263599999, "quote_volume": 9068763.490514, "trades": 26381, "taker_buy_base": 2049.8768, "taker_buy_quote": 4194623.632283 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 2048.51, "high": 2198.35, "low": 2048.51, "close": 2134.3, "volume": 61400.8554, "close_time": 1774267199999, "quote_volume": 132098184.375856, "trades": 220627, "taker_buy_base": 28571.9169, "taker_buy_quote": 61382765.355731 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 2134.25, "high": 2147.47, "low": 2107.09, "close": 2143.79, "volume": 20741.4174, "close_time": 1774270799999, "quote_volume": 44111263.381667, "trades": 87499, "taker_buy_base": 9378.8648, "taker_buy_quote": 19958740.896231 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 2143.8, "high": 2188.45, "low": 2139.73, "close": 2185.17, "volume": 19354.9015, "close_time": 1774274399999, "quote_volume": 41874583.584844, "trades": 77468, "taker_buy_base": 10755.2861, "taker_buy_quote": 23276255.68117 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 2185.17, "high": 2192.09, "low": 2168.78, "close": 2180.73, "volume": 13976.3364, "close_time": 1774277999999, "quote_volume": 30480587.666824, "trades": 60283, "taker_buy_base": 6764.2513, "taker_buy_quote": 14754366.502439 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 2180.97, "high": 2187.9, "low": 2123.62, "close": 2128.05, "volume": 16816.1838, "close_time": 1774281599999, "quote_volume": 36213300.988674, "trades": 60479, "taker_buy_base": 7248.6943, "taker_buy_quote": 15606977.883838 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 2128.06, "high": 2142.37, "low": 2117.43, "close": 2135.44, "volume": 15289.0591, "close_time": 1774285199999, "quote_volume": 32569452.268732, "trades": 64934, "taker_buy_base": 6485.4485, "taker_buy_quote": 13816674.349141 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 2135.52, "high": 2158.47, "low": 2124.26, "close": 2152.24, "volume": 8511.9013, "close_time": 1774288799999, "quote_volume": 18245099.259061, "trades": 37640, "taker_buy_base": 4091.9433, "taker_buy_quote": 8772954.356646 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 2152.27, "high": 2171.28, "low": 2145.28, "close": 2168.32, "volume": 6976.055, "close_time": 1774292399999, "quote_volume": 15058363.883882, "trades": 33235, "taker_buy_base": 3795.5694, "taker_buy_quote": 8196228.377968 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 2168.32, "high": 2178.26, "low": 2150.21, "close": 2154.04, "volume": 6244.7038, "close_time": 1774295999999, "quote_volume": 13521063.359666, "trades": 24625, "taker_buy_base": 3127.5015, "taker_buy_quote": 6773974.395233 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 2153.85, "high": 2166.45, "low": 2150.24, "close": 2161.35, "volume": 2359.7593, "close_time": 1774299599999, "quote_volume": 5095538.489929, "trades": 13286, "taker_buy_base": 1430.1644, "taker_buy_quote": 3088445.02629 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 2161.35, "high": 2163.59, "low": 2154.03, "close": 2157.67, "volume": 1721.9668, "close_time": 1774303199999, "quote_volume": 3717207.538901, "trades": 9315, "taker_buy_base": 864.7795, "taker_buy_quote": 1866730.923524 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 2157.68, "high": 2159.4, "low": 2143.28, "close": 2152.45, "volume": 2249.0162, "close_time": 1774306799999, "quote_volume": 4835664.915458, "trades": 17501, "taker_buy_base": 1144.8951, "taker_buy_quote": 2461535.83822 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 2152.4, "high": 2155.05, "low": 2140.16, "close": 2151.62, "volume": 2459.9236, "close_time": 1774310399999, "quote_volume": 5284076.85899, "trades": 14344, "taker_buy_base": 1331.2096, "taker_buy_quote": 2860041.294937 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 2151.63, "high": 2156.2, "low": 2129.25, "close": 2142.81, "volume": 4590.0774, "close_time": 1774313999999, "quote_volume": 9834840.5688, "trades": 25765, "taker_buy_base": 2271.5713, "taker_buy_quote": 4868319.863828 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 2142.8, "high": 2149.34, "low": 2123.24, "close": 2137.14, "volume": 3802.86, "close_time": 1774317599999, "quote_volume": 8128595.537402, "trades": 22401, "taker_buy_base": 1782.965, "taker_buy_quote": 3811977.92619 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 2137.15, "high": 2145.38, "low": 2132.03, "close": 2135.55, "volume": 2264.4785, "close_time": 1774321199999, "quote_volume": 4841099.05796, "trades": 15977, "taker_buy_base": 1123.7815, "taker_buy_quote": 2402426.496761 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 2135.52, "high": 2142.96, "low": 2130.24, "close": 2141.12, "volume": 2448.8265, "close_time": 1774324799999, "quote_volume": 5232840.508499, "trades": 13096, "taker_buy_base": 1235.9626, "taker_buy_quote": 2641129.652219 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 2141.16, "high": 2151.84, "low": 2131.11, "close": 2135.52, "volume": 2625.4755, "close_time": 1774328399999, "quote_volume": 5622054.310519, "trades": 13444, "taker_buy_base": 1358.5287, "taker_buy_quote": 2908777.429745 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 2135.6, "high": 2138.0, "low": 2128.22, "close": 2133.26, "volume": 2375.5019, "close_time": 1774331999999, "quote_volume": 5065429.563794, "trades": 12764, "taker_buy_base": 1274.9839, "taker_buy_quote": 2718678.274992 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 2133.28, "high": 2145.91, "low": 2131.44, "close": 2144.89, "volume": 3091.5794, "close_time": 1774335599999, "quote_volume": 6613314.056148, "trades": 14204, "taker_buy_base": 1702.4122, "taker_buy_quote": 3641214.71585 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 2144.89, "high": 2170.68, "low": 2143.81, "close": 2165.27, "volume": 7767.8687, "close_time": 1774339199999, "quote_volume": 16771410.716417, "trades": 32746, "taker_buy_base": 3774.9603, "taker_buy_quote": 8149828.941077 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 2165.47, "high": 2167.42, "low": 2151.84, "close": 2154.65, "volume": 4683.85, "close_time": 1774342799999, "quote_volume": 10115963.223648, "trades": 18064, "taker_buy_base": 2155.7521, "taker_buy_quote": 4656545.941989 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 2154.65, "high": 2167.13, "low": 2147.1, "close": 2164.75, "volume": 3186.7419, "close_time": 1774346399999, "quote_volume": 6874321.263764, "trades": 14842, "taker_buy_base": 1803.5119, "taker_buy_quote": 3891092.360555 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 2164.74, "high": 2164.75, "low": 2155.01, "close": 2161.0, "volume": 3406.5338, "close_time": 1774349999999, "quote_volume": 7358946.490423, "trades": 11073, "taker_buy_base": 1571.5769, "taker_buy_quote": 3394691.539399 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 2161.07, "high": 2175.14, "low": 2151.82, "close": 2165.55, "volume": 4581.3524, "close_time": 1774353599999, "quote_volume": 9913862.355719, "trades": 26940, "taker_buy_base": 2222.0471, "taker_buy_quote": 4807953.161973 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 2165.55, "high": 2169.97, "low": 2158.49, "close": 2162.21, "volume": 1983.8774, "close_time": 1774357199999, "quote_volume": 4292642.846804, "trades": 14574, "taker_buy_base": 972.3547, "taker_buy_quote": 2104175.311403 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 2162.21, "high": 2165.49, "low": 2130.19, "close": 2138.04, "volume": 8234.6207, "close_time": 1774360799999, "quote_volume": 17667216.798027, "trades": 38417, "taker_buy_base": 3944.5968, "taker_buy_quote": 8462293.124078 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 2138.09, "high": 2148.16, "low": 2119.09, "close": 2133.39, "volume": 9667.2418, "close_time": 1774364399999, "quote_volume": 20622637.927668, "trades": 41173, "taker_buy_base": 4925.2459, "taker_buy_quote": 10508063.957132 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 2133.59, "high": 2147.36, "low": 2131.02, "close": 2134.66, "volume": 5714.8023, "close_time": 1774367999999, "quote_volume": 12219996.943982, "trades": 26261, "taker_buy_base": 2936.3282, "taker_buy_quote": 6279014.95188 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 2134.66, "high": 2140.17, "low": 2120.31, "close": 2126.77, "volume": 5988.7127, "close_time": 1774371599999, "quote_volume": 12764220.443681, "trades": 23995, "taker_buy_base": 2935.2486, "taker_buy_quote": 6254332.008645 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 2126.77, "high": 2128.39, "low": 2102.24, "close": 2108.48, "volume": 11597.1427, "close_time": 1774375199999, "quote_volume": 24499511.390597, "trades": 33020, "taker_buy_base": 5983.9684, "taker_buy_quote": 12640828.765219 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 2108.49, "high": 2127.1, "low": 2104.5, "close": 2118.38, "volume": 5071.5938, "close_time": 1774378799999, "quote_volume": 10728745.460184, "trades": 24059, "taker_buy_base": 2713.2233, "taker_buy_quote": 5740115.810258 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 2118.39, "high": 2127.41, "low": 2113.43, "close": 2115.99, "volume": 3179.8301, "close_time": 1774382399999, "quote_volume": 6742523.715496, "trades": 16490, "taker_buy_base": 1635.8826, "taker_buy_quote": 3468783.796834 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 2115.8, "high": 2153.67, "low": 2114.44, "close": 2147.7, "volume": 8534.4367, "close_time": 1774385999999, "quote_volume": 18280480.983207, "trades": 30034, "taker_buy_base": 4193.9367, "taker_buy_quote": 8982029.072977 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 2147.7, "high": 2151.28, "low": 2139.77, "close": 2147.97, "volume": 2954.5559, "close_time": 1774389599999, "quote_volume": 6338789.215145, "trades": 12566, "taker_buy_base": 1384.3211, "taker_buy_quote": 2969869.052044 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 2147.97, "high": 2155.15, "low": 2139.95, "close": 2144.81, "volume": 3426.9787, "close_time": 1774393199999, "quote_volume": 7358595.77681, "trades": 14282, "taker_buy_base": 1555.9626, "taker_buy_quote": 3341099.311223 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 2144.81, "high": 2163.08, "low": 2142.37, "close": 2155.69, "volume": 3081.566, "close_time": 1774396799999, "quote_volume": 6641937.394578, "trades": 13597, "taker_buy_base": 1669.0564, "taker_buy_quote": 3596045.752407 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 2155.73, "high": 2168.18, "low": 2145.38, "close": 2161.08, "volume": 3790.5071, "close_time": 1774400399999, "quote_volume": 8178738.558, "trades": 19687, "taker_buy_base": 1937.0952, "taker_buy_quote": 4181636.784041 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 2160.91, "high": 2166.5, "low": 2156.2, "close": 2156.21, "volume": 4864.2847, "close_time": 1774403999999, "quote_volume": 10508232.277106, "trades": 21238, "taker_buy_base": 1986.4068, "taker_buy_quote": 4291802.612693 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 2156.21, "high": 2161.25, "low": 2153.0, "close": 2154.9, "volume": 3744.629, "close_time": 1774407599999, "quote_volume": 8073667.901446, "trades": 15440, "taker_buy_base": 1622.7671, "taker_buy_quote": 3499258.077128 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 2154.96, "high": 2160.0, "low": 2146.66, "close": 2157.86, "volume": 4467.5751, "close_time": 1774411199999, "quote_volume": 9616754.359472, "trades": 14856, "taker_buy_base": 1466.9401, "taker_buy_quote": 3158264.835148 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 2157.93, "high": 2167.33, "low": 2156.07, "close": 2165.89, "volume": 1366.0223, "close_time": 1774414799999, "quote_volume": 2952812.326939, "trades": 7979, "taker_buy_base": 765.555, "taker_buy_quote": 1654662.435769 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 2165.76, "high": 2179.41, "low": 2163.8, "close": 2168.44, "volume": 4443.8069, "close_time": 1774418399999, "quote_volume": 9653097.093361, "trades": 16964, "taker_buy_base": 2065.3475, "taker_buy_quote": 4485214.700029 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 2168.5, "high": 2172.77, "low": 2162.8, "close": 2163.28, "volume": 2843.195, "close_time": 1774421999999, "quote_volume": 6165470.924584, "trades": 12730, "taker_buy_base": 1307.4432, "taker_buy_quote": 2836049.716061 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 2163.28, "high": 2177.16, "low": 2159.26, "close": 2164.4, "volume": 4614.7714, "close_time": 1774425599999, "quote_volume": 10005975.254618, "trades": 16327, "taker_buy_base": 1549.1619, "taker_buy_quote": 3358883.847929 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 2164.4, "high": 2190.77, "low": 2164.12, "close": 2176.14, "volume": 5768.9051, "close_time": 1774429199999, "quote_volume": 12568405.311291, "trades": 26969, "taker_buy_base": 2954.9145, "taker_buy_quote": 6438913.201722 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 2176.14, "high": 2188.98, "low": 2174.71, "close": 2186.51, "volume": 2615.491, "close_time": 1774432799999, "quote_volume": 5705531.991397, "trades": 15612, "taker_buy_base": 1418.4077, "taker_buy_quote": 3094472.210571 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 2186.5, "high": 2188.79, "low": 2180.98, "close": 2185.15, "volume": 3097.7122, "close_time": 1774436399999, "quote_volume": 6765218.136256, "trades": 13902, "taker_buy_base": 1872.109, "taker_buy_quote": 4087463.353782 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 2185.14, "high": 2199.12, "low": 2179.42, "close": 2186.27, "volume": 6091.0741, "close_time": 1774439999999, "quote_volume": 13345303.997843, "trades": 23848, "taker_buy_base": 3028.9613, "taker_buy_quote": 6636875.687385 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 2186.27, "high": 2194.79, "low": 2165.0, "close": 2183.25, "volume": 7362.392, "close_time": 1774443599999, "quote_volume": 16041703.917544, "trades": 39974, "taker_buy_base": 3669.3734, "taker_buy_quote": 7996567.828555 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 2183.42, "high": 2198.0, "low": 2178.56, "close": 2184.41, "volume": 8669.9203, "close_time": 1774447199999, "quote_volume": 18956713.778669, "trades": 34369, "taker_buy_base": 3969.5462, "taker_buy_quote": 8683680.254455 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 2184.37, "high": 2188.0, "low": 2172.96, "close": 2173.78, "volume": 5436.3349, "close_time": 1774450799999, "quote_volume": 11849806.416979, "trades": 30518, "taker_buy_base": 2498.7407, "taker_buy_quote": 5447086.709758 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 2173.9, "high": 2176.91, "low": 2147.42, "close": 2162.3, "volume": 7804.5205, "close_time": 1774454399999, "quote_volume": 16864342.021115, "trades": 37121, "taker_buy_base": 4044.9299, "taker_buy_quote": 8738597.518688 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 2162.3, "high": 2186.75, "low": 2155.55, "close": 2173.77, "volume": 9506.9302, "close_time": 1774457999999, "quote_volume": 20649753.4456, "trades": 31038, "taker_buy_base": 5230.416, "taker_buy_quote": 11368149.866989 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 2173.77, "high": 2176.09, "low": 2159.84, "close": 2163.8, "volume": 4893.3508, "close_time": 1774461599999, "quote_volume": 10601478.505803, "trades": 24898, "taker_buy_base": 2222.1035, "taker_buy_quote": 4814318.357199 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 2163.8, "high": 2173.16, "low": 2157.31, "close": 2162.01, "volume": 2311.6279, "close_time": 1774465199999, "quote_volume": 5008478.673785, "trades": 15554, "taker_buy_base": 1304.4838, "taker_buy_quote": 2826554.004439 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 2162.01, "high": 2176.47, "low": 2159.1, "close": 2172.42, "volume": 3313.0425, "close_time": 1774468799999, "quote_volume": 7183915.339041, "trades": 16555, "taker_buy_base": 1916.2513, "taker_buy_quote": 4154854.053479 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 2172.41, "high": 2172.75, "low": 2159.19, "close": 2166.48, "volume": 6118.7788, "close_time": 1774472399999, "quote_volume": 13254592.527708, "trades": 11927, "taker_buy_base": 4522.6537, "taker_buy_quote": 9798518.780202 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 2166.51, "high": 2169.36, "low": 2161.79, "close": 2163.78, "volume": 1513.1467, "close_time": 1774475999999, "quote_volume": 3277147.771633, "trades": 7448, "taker_buy_base": 775.1315, "taker_buy_quote": 1678859.878414 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 2163.77, "high": 2183.12, "low": 2161.35, "close": 2174.14, "volume": 3486.674, "close_time": 1774479599999, "quote_volume": 7574877.01681, "trades": 15394, "taker_buy_base": 1938.3493, "taker_buy_quote": 4211839.760682 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 2174.13, "high": 2177.0, "low": 2164.26, "close": 2168.68, "volume": 1977.0078, "close_time": 1774483199999, "quote_volume": 4291023.151627, "trades": 9172, "taker_buy_base": 772.3648, "taker_buy_quote": 1676586.877693 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 2168.72, "high": 2171.7, "low": 2161.76, "close": 2166.02, "volume": 1913.8039, "close_time": 1774486799999, "quote_volume": 4147025.731471, "trades": 12465, "taker_buy_base": 936.38, "taker_buy_quote": 2029145.207343 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 2165.94, "high": 2168.7, "low": 2159.41, "close": 2164.32, "volume": 1524.3216, "close_time": 1774490399999, "quote_volume": 3299090.982385, "trades": 11591, "taker_buy_base": 802.5881, "taker_buy_quote": 1737150.880322 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 2164.23, "high": 2165.21, "low": 2143.52, "close": 2149.38, "volume": 3171.4441, "close_time": 1774493999999, "quote_volume": 6822717.940693, "trades": 18376, "taker_buy_base": 1406.6519, "taker_buy_quote": 3025721.06856 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 2149.29, "high": 2154.99, "low": 2144.07, "close": 2152.45, "volume": 1434.4731, "close_time": 1774497599999, "quote_volume": 3082827.756351, "trades": 9552, "taker_buy_base": 697.6827, "taker_buy_quote": 1499522.294598 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 2152.48, "high": 2153.65, "low": 2147.15, "close": 2148.99, "volume": 1108.5196, "close_time": 1774501199999, "quote_volume": 2384308.02762, "trades": 7211, "taker_buy_base": 455.0321, "taker_buy_quote": 978685.756469 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 2148.99, "high": 2150.22, "low": 2113.01, "close": 2118.96, "volume": 7075.9291, "close_time": 1774504799999, "quote_volume": 15071208.279517, "trades": 28944, "taker_buy_base": 2910.9696, "taker_buy_quote": 6196423.393862 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 2118.95, "high": 2124.47, "low": 2111.47, "close": 2121.3, "volume": 3878.5578, "close_time": 1774508399999, "quote_volume": 8221095.529229, "trades": 18227, "taker_buy_base": 1836.0764, "taker_buy_quote": 3891727.201577 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 2121.29, "high": 2123.99, "low": 2112.0, "close": 2122.92, "volume": 2683.1937, "close_time": 1774511999999, "quote_volume": 5685873.602394, "trades": 14648, "taker_buy_base": 1122.5187, "taker_buy_quote": 2379486.076624 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 2122.92, "high": 2126.46, "low": 2113.68, "close": 2119.14, "volume": 2384.9957, "close_time": 1774515599999, "quote_volume": 5051505.463206, "trades": 15120, "taker_buy_base": 1203.8875, "taker_buy_quote": 2550142.671031 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 2119.11, "high": 2121.29, "low": 2075.0, "close": 2082.06, "volume": 12651.0696, "close_time": 1774519199999, "quote_volume": 26443460.781828, "trades": 37514, "taker_buy_base": 5969.777, "taker_buy_quote": 12479101.518183 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 2082.0, "high": 2083.03, "low": 2072.02, "close": 2078.09, "volume": 4026.3267, "close_time": 1774522799999, "quote_volume": 8365445.167154, "trades": 20071, "taker_buy_base": 1843.5429, "taker_buy_quote": 3830974.692477 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 2078.1, "high": 2080.83, "low": 2061.67, "close": 2067.89, "volume": 9821.2405, "close_time": 1774526399999, "quote_volume": 20332194.556849, "trades": 27498, "taker_buy_base": 2928.3906, "taker_buy_quote": 6060150.961991 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 2067.89, "high": 2075.24, "low": 2065.8, "close": 2073.07, "volume": 9446.3467, "close_time": 1774529999999, "quote_volume": 19545896.71628, "trades": 22185, "taker_buy_base": 2932.1781, "taker_buy_quote": 6071096.825877 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 2073.07, "high": 2093.35, "low": 2069.19, "close": 2080.45, "volume": 8339.9021, "close_time": 1774533599999, "quote_volume": 17358115.921579, "trades": 43048, "taker_buy_base": 4548.5633, "taker_buy_quote": 9469305.808266 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 2080.45, "high": 2085.21, "low": 2066.21, "close": 2075.42, "volume": 6093.8426, "close_time": 1774537199999, "quote_volume": 12655968.420031, "trades": 37026, "taker_buy_base": 3018.407, "taker_buy_quote": 6268923.246365 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 2075.42, "high": 2076.19, "low": 2051.01, "close": 2069.59, "volume": 7294.7109, "close_time": 1774540799999, "quote_volume": 15061676.518005, "trades": 45430, "taker_buy_base": 3630.0642, "taker_buy_quote": 7496373.964142 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 2069.4, "high": 2070.15, "low": 2058.81, "close": 2059.96, "volume": 2860.4223, "close_time": 1774544399999, "quote_volume": 5908452.443061, "trades": 20601, "taker_buy_base": 1342.0655, "taker_buy_quote": 2771614.57709 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 2059.96, "high": 2069.63, "low": 2046.65, "close": 2048.61, "volume": 19214.655, "close_time": 1774547999999, "quote_volume": 39441037.163732, "trades": 33438, "taker_buy_base": 3451.909, "taker_buy_quote": 7089343.200875 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 2048.61, "high": 2055.22, "low": 2033.34, "close": 2046.02, "volume": 8058.9538, "close_time": 1774551599999, "quote_volume": 16477119.483775, "trades": 41999, "taker_buy_base": 4201.792, "taker_buy_quote": 8589777.133293 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 2046.02, "high": 2053.03, "low": 2038.34, "close": 2048.35, "volume": 4196.1936, "close_time": 1774555199999, "quote_volume": 8585307.738031, "trades": 17100, "taker_buy_base": 2493.4039, "taker_buy_quote": 5101662.282701 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 2048.26, "high": 2079.75, "low": 2045.48, "close": 2063.92, "volume": 9990.5781, "close_time": 1774558799999, "quote_volume": 20676332.687421, "trades": 36722, "taker_buy_base": 5311.0058, "taker_buy_quote": 10990585.430832 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 2063.92, "high": 2076.34, "low": 2058.95, "close": 2067.41, "volume": 3082.3081, "close_time": 1774562399999, "quote_volume": 6374580.345268, "trades": 16407, "taker_buy_base": 1521.4694, "taker_buy_quote": 3146907.034653 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 2067.41, "high": 2072.09, "low": 2053.65, "close": 2064.8, "volume": 3105.5368, "close_time": 1774565999999, "quote_volume": 6408330.707682, "trades": 18984, "taker_buy_base": 1587.9708, "taker_buy_quote": 3276464.285075 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 2064.81, "high": 2068.8, "low": 2055.14, "close": 2059.29, "volume": 3799.3608, "close_time": 1774569599999, "quote_volume": 7826353.216492, "trades": 17886, "taker_buy_base": 2223.6537, "taker_buy_quote": 4580090.151823 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2059.39, "high": 2066.96, "low": 2055.88, "close": 2064.31, "volume": 3273.481, "close_time": 1774573199999, "quote_volume": 6749211.827291, "trades": 21484, "taker_buy_base": 1684.0088, "taker_buy_quote": 3471783.194666 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 2064.31, "high": 2073.97, "low": 2062.57, "close": 2073.28, "volume": 2358.8018, "close_time": 1774576799999, "quote_volume": 4880322.44374, "trades": 15989, "taker_buy_base": 1056.7465, "taker_buy_quote": 2186539.42394 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 2073.34, "high": 2076.32, "low": 2066.4, "close": 2067.54, "volume": 1913.292, "close_time": 1774580399999, "quote_volume": 3963649.057125, "trades": 13005, "taker_buy_base": 752.2422, "taker_buy_quote": 1558220.805005 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 2067.55, "high": 2068.35, "low": 2058.43, "close": 2060.51, "volume": 2262.4839, "close_time": 1774583999999, "quote_volume": 4665212.993414, "trades": 12793, "taker_buy_base": 944.6958, "taker_buy_quote": 1947904.720442 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 2060.72, "high": 2061.4, "low": 2042.36, "close": 2052.43, "volume": 5711.6942, "close_time": 1774587599999, "quote_volume": 11712934.870085, "trades": 20056, "taker_buy_base": 3219.393, "taker_buy_quote": 6602871.321865 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 2052.43, "high": 2065.48, "low": 2051.1, "close": 2060.51, "volume": 5302.6502, "close_time": 1774591199999, "quote_volume": 10917120.27541, "trades": 22360, "taker_buy_base": 3761.5154, "taker_buy_quote": 7744011.151396 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 2060.52, "high": 2067.26, "low": 2057.77, "close": 2061.98, "volume": 15556.8158, "close_time": 1774594799999, "quote_volume": 32092435.932111, "trades": 30833, "taker_buy_base": 7921.3221, "taker_buy_quote": 16341093.675526 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 2061.97, "high": 2072.13, "low": 2060.0, "close": 2065.19, "volume": 17020.4693, "close_time": 1774598399999, "quote_volume": 35165862.467334, "trades": 40089, "taker_buy_base": 9701.745, "taker_buy_quote": 20053944.69993 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 2065.18, "high": 2068.88, "low": 2033.6, "close": 2047.1, "volume": 15941.0447, "close_time": 1774601999999, "quote_volume": 32744243.115832, "trades": 40881, "taker_buy_base": 4852.238, "taker_buy_quote": 9952567.815898 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 2047.02, "high": 2051.08, "low": 2036.01, "close": 2040.35, "volume": 3763.4415, "close_time": 1774605599999, "quote_volume": 7693847.830385, "trades": 19998, "taker_buy_base": 1853.2837, "taker_buy_quote": 3789495.730679 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 2040.36, "high": 2043.82, "low": 1985.51, "close": 1990.92, "volume": 26205.7862, "close_time": 1774609199999, "quote_volume": 52537477.607246, "trades": 69144, "taker_buy_base": 7828.4014, "taker_buy_quote": 15714353.432553 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1990.92, "high": 1997.8, "low": 1982.09, "close": 1991.2, "volume": 16148.8239, "close_time": 1774612799999, "quote_volume": 32167600.985356, "trades": 46452, "taker_buy_base": 10092.8551, "taker_buy_quote": 20101877.328708 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1991.2, "high": 1994.29, "low": 1980.81, "close": 1988.95, "volume": 5833.915, "close_time": 1774616399999, "quote_volume": 11604383.334523, "trades": 20478, "taker_buy_base": 2997.2002, "taker_buy_quote": 5962745.047741 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1988.95, "high": 1997.23, "low": 1968.09, "close": 1978.61, "volume": 9053.6309, "close_time": 1774619999999, "quote_volume": 17969773.856765, "trades": 36881, "taker_buy_base": 4636.4989, "taker_buy_quote": 9208615.82463 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1978.61, "high": 1989.36, "low": 1971.12, "close": 1988.71, "volume": 5694.6714, "close_time": 1774623599999, "quote_volume": 11275537.834413, "trades": 27822, "taker_buy_base": 2930.8278, "taker_buy_quote": 5803479.915402 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1988.61, "high": 2009.33, "low": 1982.47, "close": 1990.38, "volume": 12457.5251, "close_time": 1774627199999, "quote_volume": 24869904.456119, "trades": 36687, "taker_buy_base": 8099.1611, "taker_buy_quote": 16171564.049363 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1990.31, "high": 1991.53, "low": 1979.45, "close": 1985.94, "volume": 4635.9846, "close_time": 1774630799999, "quote_volume": 9202722.494936, "trades": 22972, "taker_buy_base": 2264.4035, "taker_buy_quote": 4495395.860485 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1985.95, "high": 1997.21, "low": 1973.75, "close": 1976.3, "volume": 7028.1432, "close_time": 1774634399999, "quote_volume": 13953960.938531, "trades": 27290, "taker_buy_base": 4020.6818, "taker_buy_quote": 7985810.135298 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1976.3, "high": 1985.14, "low": 1973.17, "close": 1983.25, "volume": 3642.9329, "close_time": 1774637999999, "quote_volume": 7214148.696529, "trades": 19972, "taker_buy_base": 1967.3636, "taker_buy_quote": 3896073.809417 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1983.26, "high": 1996.4, "low": 1977.61, "close": 1990.4, "volume": 4627.3491, "close_time": 1774641599999, "quote_volume": 9201966.409752, "trades": 21081, "taker_buy_base": 2585.8781, "taker_buy_quote": 5142648.276851 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1990.5, "high": 1995.11, "low": 1978.82, "close": 1984.64, "volume": 2839.4131, "close_time": 1774645199999, "quote_volume": 5639086.46651, "trades": 12565, "taker_buy_base": 1263.0381, "taker_buy_quote": 2508456.599108 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1984.75, "high": 1990.02, "low": 1983.3, "close": 1984.54, "volume": 1112.5997, "close_time": 1774648799999, "quote_volume": 2210859.648133, "trades": 7873, "taker_buy_base": 581.151, "taker_buy_quote": 1154859.149697 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1984.71, "high": 1986.1, "low": 1980.8, "close": 1984.46, "volume": 1058.2369, "close_time": 1774652399999, "quote_volume": 2099330.952094, "trades": 7011, "taker_buy_base": 511.0179, "taker_buy_quote": 1013598.046148 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1984.45, "high": 1992.91, "low": 1979.39, "close": 1991.95, "volume": 1528.8452, "close_time": 1774655999999, "quote_volume": 3036503.809964, "trades": 7917, "taker_buy_base": 658.0713, "taker_buy_quote": 1307336.7494 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1991.88, "high": 1994.31, "low": 1988.74, "close": 1991.6, "volume": 1063.166, "close_time": 1774659599999, "quote_volume": 2117253.170594, "trades": 8082, "taker_buy_base": 519.7933, "taker_buy_quote": 1035295.172527 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1991.6, "high": 1991.85, "low": 1984.65, "close": 1989.59, "volume": 10162.2188, "close_time": 1774663199999, "quote_volume": 20184487.501258, "trades": 16758, "taker_buy_base": 1890.2911, "taker_buy_quote": 3756699.290404 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1989.6, "high": 1992.85, "low": 1982.04, "close": 1986.46, "volume": 4010.4106, "close_time": 1774666799999, "quote_volume": 7964344.261678, "trades": 11240, "taker_buy_base": 1273.7467, "taker_buy_quote": 2530043.601755 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1986.46, "high": 1990.3, "low": 1986.15, "close": 1988.17, "volume": 788.843, "close_time": 1774670399999, "quote_volume": 1568450.825309, "trades": 5321, "taker_buy_base": 528.5722, "taker_buy_quote": 1050953.121771 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1988.21, "high": 1991.52, "low": 1986.38, "close": 1989.81, "volume": 796.5455, "close_time": 1774673999999, "quote_volume": 1584356.779388, "trades": 4587, "taker_buy_base": 481.871, "taker_buy_quote": 958344.616301 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1989.82, "high": 1993.94, "low": 1987.35, "close": 1993.28, "volume": 2053.9553, "close_time": 1774677599999, "quote_volume": 4092112.973519, "trades": 5420, "taker_buy_base": 1594.6238, "taker_buy_quote": 3177209.879941 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1993.28, "high": 2006.26, "low": 1992.3, "close": 1999.97, "volume": 4304.228, "close_time": 1774681199999, "quote_volume": 8603446.782329, "trades": 11422, "taker_buy_base": 3010.5919, "taker_buy_quote": 6015026.377389 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1999.98, "high": 2007.32, "low": 1999.64, "close": 2006.1, "volume": 1012.5976, "close_time": 1774684799999, "quote_volume": 2029034.346345, "trades": 7357, "taker_buy_base": 628.6683, "taker_buy_quote": 1259649.872771 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 2006.08, "high": 2007.45, "low": 1997.24, "close": 1998.3, "volume": 1618.044, "close_time": 1774688399999, "quote_volume": 3239912.528929, "trades": 7545, "taker_buy_base": 679.6274, "taker_buy_quote": 1361227.967676 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1998.34, "high": 1999.02, "low": 1994.53, "close": 1998.63, "volume": 1036.6215, "close_time": 1774691999999, "quote_volume": 2069599.811077, "trades": 6282, "taker_buy_base": 541.2797, "taker_buy_quote": 1080679.238983 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1998.63, "high": 2003.64, "low": 1991.75, "close": 1995.73, "volume": 1489.9434, "close_time": 1774695599999, "quote_volume": 2974437.412769, "trades": 7761, "taker_buy_base": 721.4605, "taker_buy_quote": 1440800.946101 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1995.72, "high": 2000.04, "low": 1994.76, "close": 1996.64, "volume": 771.9158, "close_time": 1774699199999, "quote_volume": 1541332.744376, "trades": 5612, "taker_buy_base": 403.9944, "taker_buy_quote": 806672.986303 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1996.64, "high": 2003.51, "low": 1991.18, "close": 1998.65, "volume": 2355.0727, "close_time": 1774702799999, "quote_volume": 4704952.542138, "trades": 9743, "taker_buy_base": 1159.6648, "taker_buy_quote": 2317218.405686 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1998.66, "high": 2046.66, "low": 1998.27, "close": 2025.48, "volume": 9817.2614, "close_time": 1774706399999, "quote_volume": 19871523.556453, "trades": 31651, "taker_buy_base": 5329.1232, "taker_buy_quote": 10783404.469617 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 2025.48, "high": 2028.18, "low": 2015.0, "close": 2019.8, "volume": 3877.2927, "close_time": 1774709999999, "quote_volume": 7840057.699273, "trades": 18434, "taker_buy_base": 1883.2483, "taker_buy_quote": 3808229.542047 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 2019.8, "high": 2037.56, "low": 2017.46, "close": 2025.75, "volume": 5107.5039, "close_time": 1774713599999, "quote_volume": 10360119.318027, "trades": 20284, "taker_buy_base": 2388.6498, "taker_buy_quote": 4845137.323849 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 2025.76, "high": 2029.18, "low": 2020.45, "close": 2023.72, "volume": 2380.168, "close_time": 1774717199999, "quote_volume": 4821534.931954, "trades": 13219, "taker_buy_base": 1391.5821, "taker_buy_quote": 2819427.674396 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 2023.72, "high": 2026.16, "low": 2015.55, "close": 2019.91, "volume": 2065.4912, "close_time": 1774720799999, "quote_volume": 4173060.291836, "trades": 9171, "taker_buy_base": 942.5424, "taker_buy_quote": 1904109.1532 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 2020.08, "high": 2023.64, "low": 2019.52, "close": 2020.76, "volume": 631.1158, "close_time": 1774724399999, "quote_volume": 1275784.965553, "trades": 4727, "taker_buy_base": 294.4334, "taker_buy_quote": 595232.498039 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 2020.75, "high": 2021.89, "low": 2016.42, "close": 2019.56, "volume": 688.4435, "close_time": 1774727999999, "quote_volume": 1389965.843765, "trades": 4997, "taker_buy_base": 327.917, "taker_buy_quote": 662021.468815 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 2019.56, "high": 2025.35, "low": 2019.55, "close": 2023.44, "volume": 1085.3793, "close_time": 1774731599999, "quote_volume": 2196050.072827, "trades": 5116, "taker_buy_base": 640.4442, "taker_buy_quote": 1295816.206333 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 2023.37, "high": 2024.47, "low": 2005.74, "close": 2008.57, "volume": 1918.2538, "close_time": 1774735199999, "quote_volume": 3865207.489548, "trades": 10027, "taker_buy_base": 814.6974, "taker_buy_quote": 1640907.982935 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 2008.56, "high": 2012.1, "low": 2004.15, "close": 2010.78, "volume": 2458.6497, "close_time": 1774738799999, "quote_volume": 4938172.271683, "trades": 12613, "taker_buy_base": 896.836, "taker_buy_quote": 1802111.417771 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 2010.77, "high": 2010.77, "low": 1988.14, "close": 1993.74, "volume": 4095.3586, "close_time": 1774742399999, "quote_volume": 8175640.319012, "trades": 16428, "taker_buy_base": 1908.3326, "taker_buy_quote": 3808838.900468 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1993.75, "high": 1999.01, "low": 1990.68, "close": 1998.13, "volume": 1836.7116, "close_time": 1774745999999, "quote_volume": 3663830.63692, "trades": 10147, "taker_buy_base": 967.7115, "taker_buy_quote": 1930634.473968 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1998.08, "high": 2007.1, "low": 1996.54, "close": 2003.92, "volume": 1900.3535, "close_time": 1774749599999, "quote_volume": 3804574.838316, "trades": 10051, "taker_buy_base": 1036.6598, "taker_buy_quote": 2075713.373647 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 2003.87, "high": 2009.37, "low": 2001.53, "close": 2007.88, "volume": 1017.5375, "close_time": 1774753199999, "quote_volume": 2040186.225874, "trades": 6749, "taker_buy_base": 552.3411, "taker_buy_quote": 1107604.190356 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 2007.95, "high": 2018.67, "low": 2005.92, "close": 2010.18, "volume": 1445.324, "close_time": 1774756799999, "quote_volume": 2908837.242477, "trades": 7235, "taker_buy_base": 747.2417, "taker_buy_quote": 1503772.893118 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 2010.18, "high": 2011.58, "low": 2003.32, "close": 2004.7, "volume": 908.4677, "close_time": 1774760399999, "quote_volume": 1823207.603311, "trades": 4677, "taker_buy_base": 395.5291, "taker_buy_quote": 793792.036381 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 2004.69, "high": 2006.02, "low": 1996.54, "close": 2004.15, "volume": 1420.4342, "close_time": 1774763999999, "quote_volume": 2842053.97715, "trades": 7152, "taker_buy_base": 701.2513, "taker_buy_quote": 1403186.788823 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 2004.15, "high": 2007.15, "low": 1999.01, "close": 2003.75, "volume": 1320.3964, "close_time": 1774767599999, "quote_volume": 2644214.055706, "trades": 6967, "taker_buy_base": 833.1536, "taker_buy_quote": 1668411.244196 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 2003.74, "high": 2008.69, "low": 1999.05, "close": 2004.96, "volume": 1176.1644, "close_time": 1774771199999, "quote_volume": 2356260.83497, "trades": 6919, "taker_buy_base": 673.5767, "taker_buy_quote": 1349369.583344 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 2004.8, "high": 2006.34, "low": 2001.31, "close": 2003.21, "volume": 830.1316, "close_time": 1774774799999, "quote_volume": 1663187.381969, "trades": 4431, "taker_buy_base": 444.2263, "taker_buy_quote": 890022.520149 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 2003.22, "high": 2004.34, "low": 1993.81, "close": 1998.0, "volume": 2104.5641, "close_time": 1774778399999, "quote_volume": 4206636.625175, "trades": 7996, "taker_buy_base": 1028.0942, "taker_buy_quote": 2054992.728403 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1997.99, "high": 1997.99, "low": 1990.65, "close": 1994.93, "volume": 1336.2707, "close_time": 1774781999999, "quote_volume": 2664827.488505, "trades": 7057, "taker_buy_base": 636.1194, "taker_buy_quote": 1268642.622404 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1994.94, "high": 2006.95, "low": 1994.17, "close": 2002.88, "volume": 1749.5044, "close_time": 1774785599999, "quote_volume": 3503105.862268, "trades": 9980, "taker_buy_base": 987.4005, "taker_buy_quote": 1976950.653129 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 2002.8, "high": 2003.95, "low": 1996.93, "close": 2000.83, "volume": 938.1875, "close_time": 1774789199999, "quote_volume": 1877200.282573, "trades": 6505, "taker_buy_base": 447.7418, "taker_buy_quote": 895905.580194 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 2000.83, "high": 2001.24, "low": 1982.78, "close": 1986.09, "volume": 3536.2501, "close_time": 1774792799999, "quote_volume": 7031884.790676, "trades": 14761, "taker_buy_base": 1488.7159, "taker_buy_quote": 2960109.075197 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1986.15, "high": 2001.32, "low": 1983.01, "close": 1992.93, "volume": 3109.3822, "close_time": 1774796399999, "quote_volume": 6195216.956855, "trades": 12658, "taker_buy_base": 1724.798, "taker_buy_quote": 3436802.904217 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1993.0, "high": 1998.01, "low": 1985.6, "close": 1991.85, "volume": 2995.4713, "close_time": 1774799999999, "quote_volume": 5967442.841096, "trades": 12794, "taker_buy_base": 1569.5763, "taker_buy_quote": 3126942.68739 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1991.78, "high": 2002.6, "low": 1990.81, "close": 1996.65, "volume": 2617.696, "close_time": 1774803599999, "quote_volume": 5228857.128629, "trades": 11726, "taker_buy_base": 1453.3822, "taker_buy_quote": 2903008.347463 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1996.66, "high": 1999.12, "low": 1986.55, "close": 1993.9, "volume": 2130.1295, "close_time": 1774807199999, "quote_volume": 4244440.0874, "trades": 10614, "taker_buy_base": 1094.0253, "taker_buy_quote": 2179623.034671 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1994.02, "high": 2000.11, "low": 1990.23, "close": 1996.09, "volume": 1869.4427, "close_time": 1774810799999, "quote_volume": 3731503.394148, "trades": 7504, "taker_buy_base": 952.9799, "taker_buy_quote": 1902855.134548 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1996.1, "high": 1998.93, "low": 1993.14, "close": 1994.79, "volume": 1157.5104, "close_time": 1774814399999, "quote_volume": 2310042.353455, "trades": 6552, "taker_buy_base": 506.5519, "taker_buy_quote": 1010938.207341 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1994.78, "high": 2008.37, "low": 1994.53, "close": 2001.34, "volume": 3862.429, "close_time": 1774817999999, "quote_volume": 7730787.62386, "trades": 11343, "taker_buy_base": 1948.3254, "taker_buy_quote": 3899344.038145 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 2001.33, "high": 2006.09, "low": 2000.35, "close": 2005.15, "volume": 1380.3587, "close_time": 1774821599999, "quote_volume": 2765226.673582, "trades": 7302, "taker_buy_base": 708.2685, "taker_buy_quote": 1418744.400896 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 2005.15, "high": 2005.15, "low": 1937.62, "close": 1972.93, "volume": 31165.982, "close_time": 1774825199999, "quote_volume": 61158124.043623, "trades": 60507, "taker_buy_base": 9411.8155, "taker_buy_quote": 18462907.716473 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1973.04, "high": 1993.53, "low": 1972.62, "close": 1983.52, "volume": 9962.2611, "close_time": 1774828799999, "quote_volume": 19758589.200931, "trades": 43372, "taker_buy_base": 5267.3961, "taker_buy_quote": 10445672.871791 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1983.56, "high": 2022.61, "low": 1979.08, "close": 1996.17, "volume": 10417.7204, "close_time": 1774832399999, "quote_volume": 20873729.16606, "trades": 49489, "taker_buy_base": 5371.995, "taker_buy_quote": 10765635.542905 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1996.21, "high": 2015.15, "low": 1996.17, "close": 2009.21, "volume": 4236.5217, "close_time": 1774835999999, "quote_volume": 8498157.800234, "trades": 22937, "taker_buy_base": 2111.1445, "taker_buy_quote": 4234172.600434 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 2009.44, "high": 2042.57, "low": 2006.5, "close": 2028.8, "volume": 9252.9403, "close_time": 1774839599999, "quote_volume": 18728571.815458, "trades": 33223, "taker_buy_base": 4510.5367, "taker_buy_quote": 9133847.312583 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 2028.7, "high": 2041.22, "low": 2026.46, "close": 2034.7, "volume": 5227.6854, "close_time": 1774843199999, "quote_volume": 10630181.33569, "trades": 20241, "taker_buy_base": 2300.9499, "taker_buy_quote": 4677959.54024 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 2034.72, "high": 2051.62, "low": 2034.71, "close": 2047.28, "volume": 6656.5787, "close_time": 1774846799999, "quote_volume": 13604827.214936, "trades": 25617, "taker_buy_base": 3124.4512, "taker_buy_quote": 6386473.586245 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 2047.37, "high": 2058.0, "low": 2044.05, "close": 2046.6, "volume": 6990.0029, "close_time": 1774850399999, "quote_volume": 14340969.096303, "trades": 24018, "taker_buy_base": 2547.0133, "taker_buy_quote": 5225429.437598 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 2046.6, "high": 2050.9, "low": 2040.16, "close": 2041.3, "volume": 2641.3971, "close_time": 1774853999999, "quote_volume": 5401409.53354, "trades": 16247, "taker_buy_base": 1155.935, "taker_buy_quote": 2364125.8966 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 2041.34, "high": 2067.14, "low": 2040.46, "close": 2058.4, "volume": 4486.8112, "close_time": 1774857599999, "quote_volume": 9211686.203613, "trades": 21378, "taker_buy_base": 2448.1568, "taker_buy_quote": 5025746.436038 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 2058.38, "high": 2073.76, "low": 2056.97, "close": 2061.26, "volume": 4434.143, "close_time": 1774861199999, "quote_volume": 9146807.354171, "trades": 21462, "taker_buy_base": 2218.5791, "taker_buy_quote": 4576388.967255 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 2061.25, "high": 2062.01, "low": 2052.81, "close": 2053.98, "volume": 2070.126, "close_time": 1774864799999, "quote_volume": 4258551.770411, "trades": 12148, "taker_buy_base": 890.4961, "taker_buy_quote": 1831714.196224 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 2053.98, "high": 2057.25, "low": 2046.97, "close": 2056.62, "volume": 1684.209, "close_time": 1774868399999, "quote_volume": 3457087.179123, "trades": 12091, "taker_buy_base": 794.8123, "taker_buy_quote": 1631647.294929 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 2056.63, "high": 2080.57, "low": 2056.63, "close": 2070.15, "volume": 6121.3474, "close_time": 1774871999999, "quote_volume": 12659014.976463, "trades": 28495, "taker_buy_base": 3070.3732, "taker_buy_quote": 6348835.591542 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 2070.2, "high": 2077.83, "low": 2068.18, "close": 2073.59, "volume": 2484.1679, "close_time": 1774875599999, "quote_volume": 5148760.230554, "trades": 15446, "taker_buy_base": 1222.2814, "taker_buy_quote": 2533393.023916 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 2073.59, "high": 2084.22, "low": 2057.04, "close": 2059.7, "volume": 6422.0941, "close_time": 1774879199999, "quote_volume": 13294944.1256, "trades": 28681, "taker_buy_base": 3151.9752, "taker_buy_quote": 6527141.654195 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 2059.7, "high": 2075.09, "low": 2043.16, "close": 2070.91, "volume": 8159.108, "close_time": 1774882799999, "quote_volume": 16783966.506769, "trades": 43071, "taker_buy_base": 4260.097, "taker_buy_quote": 8766445.139503 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 2070.9, "high": 2078.94, "low": 2061.08, "close": 2073.83, "volume": 5089.8024, "close_time": 1774886399999, "quote_volume": 10542292.319601, "trades": 26444, "taker_buy_base": 2238.5449, "taker_buy_quote": 4636474.070764 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 2073.84, "high": 2074.24, "low": 2058.13, "close": 2065.31, "volume": 2829.4982, "close_time": 1774889999999, "quote_volume": 5842200.529411, "trades": 16437, "taker_buy_base": 1468.9207, "taker_buy_quote": 3032561.615313 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 2065.32, "high": 2071.33, "low": 2031.0, "close": 2040.59, "volume": 6494.8919, "close_time": 1774893599999, "quote_volume": 13288104.264984, "trades": 32391, "taker_buy_base": 2854.2315, "taker_buy_quote": 5837580.01893 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 2040.64, "high": 2042.91, "low": 2026.75, "close": 2031.45, "volume": 4147.2779, "close_time": 1774897199999, "quote_volume": 8440709.849143, "trades": 23067, "taker_buy_base": 2058.3998, "taker_buy_quote": 4190054.177904 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 2031.43, "high": 2031.6, "low": 2012.31, "close": 2022.67, "volume": 5821.1516, "close_time": 1774900799999, "quote_volume": 11755287.627659, "trades": 26935, "taker_buy_base": 2848.7779, "taker_buy_quote": 5752063.609484 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 2022.68, "high": 2026.93, "low": 2020.0, "close": 2022.16, "volume": 3871.934, "close_time": 1774904399999, "quote_volume": 7833544.758394, "trades": 12066, "taker_buy_base": 1750.0808, "taker_buy_quote": 3540773.698286 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 2022.17, "high": 2048.15, "low": 2020.19, "close": 2034.86, "volume": 4878.712, "close_time": 1774907999999, "quote_volume": 9934097.299252, "trades": 18555, "taker_buy_base": 2678.6773, "taker_buy_quote": 5453107.046022 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 2034.87, "high": 2043.45, "low": 2028.36, "close": 2031.96, "volume": 2212.2318, "close_time": 1774911599999, "quote_volume": 4501470.10206, "trades": 13655, "taker_buy_base": 1141.5042, "taker_buy_quote": 2323196.575814 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 2031.95, "high": 2032.02, "low": 2012.9, "close": 2025.57, "volume": 3476.2683, "close_time": 1774915199999, "quote_volume": 7023944.375769, "trades": 18375, "taker_buy_base": 1643.6605, "taker_buy_quote": 3320816.777665 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 2025.58, "high": 2040.17, "low": 2015.27, "close": 2035.68, "volume": 5130.076, "close_time": 1774918799999, "quote_volume": 10400464.211467, "trades": 23191, "taker_buy_base": 2781.4368, "taker_buy_quote": 5638720.199176 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 2035.68, "high": 2091.47, "low": 2031.31, "close": 2072.13, "volume": 11139.4336, "close_time": 1774922399999, "quote_volume": 23037434.863739, "trades": 42415, "taker_buy_base": 5745.2226, "taker_buy_quote": 11878433.558894 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 2072.09, "high": 2081.83, "low": 2065.98, "close": 2072.01, "volume": 3424.27, "close_time": 1774925999999, "quote_volume": 7104555.152173, "trades": 20899, "taker_buy_base": 1965.6155, "taker_buy_quote": 4078077.180541 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 2072.01, "high": 2075.62, "low": 2060.77, "close": 2065.68, "volume": 2672.8941, "close_time": 1774929599999, "quote_volume": 5524014.716716, "trades": 14955, "taker_buy_base": 1376.0387, "taker_buy_quote": 2844133.53483 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 2065.77, "high": 2071.26, "low": 2055.86, "close": 2059.81, "volume": 4310.893, "close_time": 1774933199999, "quote_volume": 8893785.497415, "trades": 18870, "taker_buy_base": 2491.1252, "taker_buy_quote": 5140416.006446 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 2059.66, "high": 2068.12, "low": 2053.75, "close": 2063.16, "volume": 2705.2283, "close_time": 1774936799999, "quote_volume": 5577297.136191, "trades": 15074, "taker_buy_base": 1437.1399, "taker_buy_quote": 2963049.322102 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 2063.16, "high": 2063.87, "low": 2054.1, "close": 2061.27, "volume": 1969.6888, "close_time": 1774940399999, "quote_volume": 4055192.766189, "trades": 11792, "taker_buy_base": 889.7504, "taker_buy_quote": 1831605.953234 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 2061.28, "high": 2061.92, "low": 2040.61, "close": 2054.69, "volume": 4221.6776, "close_time": 1774943999999, "quote_volume": 8654251.154031, "trades": 18568, "taker_buy_base": 1909.9488, "taker_buy_quote": 3915355.634267 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 2054.7, "high": 2058.1, "low": 2034.62, "close": 2038.86, "volume": 3712.4497, "close_time": 1774947599999, "quote_volume": 7598053.39127, "trades": 20790, "taker_buy_base": 1807.182, "taker_buy_quote": 3699773.581409 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 2038.86, "high": 2043.17, "low": 2011.3, "close": 2017.17, "volume": 6858.9949, "close_time": 1774951199999, "quote_volume": 13900908.633113, "trades": 35779, "taker_buy_base": 3312.4144, "taker_buy_quote": 6713765.526656 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 2017.17, "high": 2029.08, "low": 2015.76, "close": 2025.32, "volume": 4407.8285, "close_time": 1774954799999, "quote_volume": 8919321.637662, "trades": 19843, "taker_buy_base": 2023.8025, "taker_buy_quote": 4094506.786127 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 2025.34, "high": 2043.24, "low": 2021.83, "close": 2040.0, "volume": 8490.3845, "close_time": 1774958399999, "quote_volume": 17270026.721856, "trades": 33436, "taker_buy_base": 4457.2211, "taker_buy_quote": 9066333.829957 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 2040.05, "high": 2056.94, "low": 2034.2, "close": 2046.51, "volume": 7108.0297, "close_time": 1774961999999, "quote_volume": 14547083.652391, "trades": 29029, "taker_buy_base": 3528.6415, "taker_buy_quote": 7222091.643423 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 2046.5, "high": 2078.86, "low": 2046.5, "close": 2074.19, "volume": 8968.9646, "close_time": 1774965599999, "quote_volume": 18514472.484686, "trades": 37429, "taker_buy_base": 4918.741, "taker_buy_quote": 10154237.138653 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 2074.19, "high": 2091.2, "low": 2036.41, "close": 2044.8, "volume": 15082.5998, "close_time": 1774969199999, "quote_volume": 31204948.707254, "trades": 53373, "taker_buy_base": 7205.6852, "taker_buy_quote": 14910082.330104 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 2044.81, "high": 2076.77, "low": 2044.33, "close": 2053.74, "volume": 14586.6456, "close_time": 1774972799999, "quote_volume": 30076326.043279, "trades": 52332, "taker_buy_base": 6009.7485, "taker_buy_quote": 12390577.322038 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 2053.57, "high": 2107.35, "low": 2053.22, "close": 2090.7, "volume": 22460.2748, "close_time": 1774976399999, "quote_volume": 46986598.755057, "trades": 58182, "taker_buy_base": 9209.6988, "taker_buy_quote": 19238185.317426 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 2090.69, "high": 2122.48, "low": 2087.64, "close": 2092.08, "volume": 20994.4169, "close_time": 1774979999999, "quote_volume": 44122788.640669, "trades": 62982, "taker_buy_base": 10619.2521, "taker_buy_quote": 22311312.237364 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 2092.11, "high": 2113.91, "low": 2092.11, "close": 2098.57, "volume": 7148.8228, "close_time": 1774983599999, "quote_volume": 15021777.738996, "trades": 36604, "taker_buy_base": 4579.2153, "taker_buy_quote": 9621422.672609 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 2098.57, "high": 2102.96, "low": 2091.0, "close": 2095.35, "volume": 4846.8377, "close_time": 1774987199999, "quote_volume": 10165528.055238, "trades": 24005, "taker_buy_base": 2626.0361, "taker_buy_quote": 5507611.003245 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 2095.43, "high": 2109.82, "low": 2094.93, "close": 2106.4, "volume": 5396.5554, "close_time": 1774990799999, "quote_volume": 11350960.128284, "trades": 18427, "taker_buy_base": 3013.4608, "taker_buy_quote": 6338179.904414 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 2106.48, "high": 2108.0, "low": 2092.2, "close": 2101.35, "volume": 5749.5369, "close_time": 1774994399999, "quote_volume": 12067792.237452, "trades": 21363, "taker_buy_base": 2941.0128, "taker_buy_quote": 6172847.870657 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 2101.35, "high": 2103.34, "low": 2087.27, "close": 2095.44, "volume": 4035.2695, "close_time": 1774997999999, "quote_volume": 8457735.388841, "trades": 17954, "taker_buy_base": 2116.7071, "taker_buy_quote": 4436109.384409 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 2095.45, "high": 2107.54, "low": 2091.75, "close": 2104.36, "volume": 3493.7163, "close_time": 1775001599999, "quote_volume": 7340227.397314, "trades": 15836, "taker_buy_base": 2021.1442, "taker_buy_quote": 4246213.499351 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 2104.44, "high": 2116.97, "low": 2095.75, "close": 2113.73, "volume": 9861.1544, "close_time": 1775005199999, "quote_volume": 20756482.808499, "trades": 24776, "taker_buy_base": 5294.0157, "taker_buy_quote": 11132634.220177 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 2113.74, "high": 2114.92, "low": 2090.36, "close": 2092.0, "volume": 4304.3322, "close_time": 1775008799999, "quote_volume": 9037823.141748, "trades": 19571, "taker_buy_base": 2113.7613, "taker_buy_quote": 4438159.33146 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 2091.93, "high": 2095.5, "low": 2081.0, "close": 2087.29, "volume": 3714.8405, "close_time": 1775012399999, "quote_volume": 7757211.527229, "trades": 16456, "taker_buy_base": 1914.2045, "taker_buy_quote": 3997843.697281 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 2087.43, "high": 2105.93, "low": 2087.43, "close": 2101.84, "volume": 3314.1961, "close_time": 1775015999999, "quote_volume": 6956819.000224, "trades": 17961, "taker_buy_base": 1737.6674, "taker_buy_quote": 3647046.541773 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 2101.77, "high": 2115.66, "low": 2099.18, "close": 2110.21, "volume": 2914.7098, "close_time": 1775019599999, "quote_volume": 6142099.944137, "trades": 14109, "taker_buy_base": 1438.701, "taker_buy_quote": 3032242.586616 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 2110.24, "high": 2135.2, "low": 2105.45, "close": 2121.79, "volume": 6094.613, "close_time": 1775023199999, "quote_volume": 12942289.755113, "trades": 28394, "taker_buy_base": 3089.9567, "taker_buy_quote": 6561361.912882 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 2121.77, "high": 2155.25, "low": 2121.77, "close": 2150.26, "volume": 8922.6104, "close_time": 1775026799999, "quote_volume": 19106867.190287, "trades": 34798, "taker_buy_base": 5650.7278, "taker_buy_quote": 12096995.933048 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 2150.27, "high": 2157.32, "low": 2129.29, "close": 2130.1, "volume": 6106.6084, "close_time": 1775030399999, "quote_volume": 13081672.094405, "trades": 27438, "taker_buy_base": 3054.3762, "taker_buy_quote": 6542568.618976 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 2130.13, "high": 2142.71, "low": 2124.61, "close": 2136.4, "volume": 4829.8985, "close_time": 1775033999999, "quote_volume": 10304788.656574, "trades": 22954, "taker_buy_base": 2850.0832, "taker_buy_quote": 6081900.119196 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 2136.44, "high": 2139.73, "low": 2127.12, "close": 2135.91, "volume": 3390.1178, "close_time": 1775037599999, "quote_volume": 7230260.502776, "trades": 17652, "taker_buy_base": 1592.6112, "taker_buy_quote": 3397790.436239 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 2135.92, "high": 2137.52, "low": 2125.77, "close": 2132.17, "volume": 2743.8509, "close_time": 1775041199999, "quote_volume": 5848600.817984, "trades": 15913, "taker_buy_base": 1418.2775, "taker_buy_quote": 3023243.563955 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 2132.12, "high": 2139.26, "low": 2130.29, "close": 2134.93, "volume": 2240.7445, "close_time": 1775044799999, "quote_volume": 4783501.920458, "trades": 12325, "taker_buy_base": 1243.7034, "taker_buy_quote": 2655076.569256 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 2134.93, "high": 2149.99, "low": 2121.35, "close": 2130.3, "volume": 8288.8074, "close_time": 1775048399999, "quote_volume": 17681269.310808, "trades": 33064, "taker_buy_base": 4494.4559, "taker_buy_quote": 9587527.468702 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 2130.4, "high": 2134.63, "low": 2107.85, "close": 2118.5, "volume": 12498.6149, "close_time": 1775051999999, "quote_volume": 26502576.831493, "trades": 44456, "taker_buy_base": 7355.4726, "taker_buy_quote": 15594623.088328 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 2118.5, "high": 2130.18, "low": 2113.21, "close": 2126.44, "volume": 11112.3471, "close_time": 1775055599999, "quote_volume": 23556837.430263, "trades": 40839, "taker_buy_base": 6847.5156, "taker_buy_quote": 14511758.401688 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 2126.44, "high": 2137.5, "low": 2121.88, "close": 2134.8, "volume": 6009.0416, "close_time": 1775059199999, "quote_volume": 12800640.181695, "trades": 28991, "taker_buy_base": 3344.9162, "taker_buy_quote": 7125741.325902 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 2134.71, "high": 2152.68, "low": 2124.66, "close": 2145.98, "volume": 7667.435, "close_time": 1775062799999, "quote_volume": 16403607.068233, "trades": 34444, "taker_buy_base": 4588.7894, "taker_buy_quote": 9819696.924084 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 2145.98, "high": 2167.77, "low": 2133.66, "close": 2136.92, "volume": 8562.8351, "close_time": 1775066399999, "quote_volume": 18412514.345508, "trades": 40360, "taker_buy_base": 4371.185, "taker_buy_quote": 9399095.083339 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 2136.91, "high": 2137.6, "low": 2123.48, "close": 2128.88, "volume": 8141.7866, "close_time": 1775069999999, "quote_volume": 17336737.10308, "trades": 31224, "taker_buy_base": 5223.2892, "taker_buy_quote": 11122446.13081 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 2128.89, "high": 2145.15, "low": 2127.62, "close": 2141.07, "volume": 7460.8427, "close_time": 1775073599999, "quote_volume": 15956111.96576, "trades": 30017, "taker_buy_base": 4150.53, "taker_buy_quote": 8877228.425233 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 2141.08, "high": 2147.39, "low": 2130.44, "close": 2143.59, "volume": 4769.9931, "close_time": 1775077199999, "quote_volume": 10200210.635079, "trades": 18172, "taker_buy_base": 2570.1667, "taker_buy_quote": 5496365.648398 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 2143.58, "high": 2165.61, "low": 2143.0, "close": 2156.85, "volume": 15850.9032, "close_time": 1775080799999, "quote_volume": 34154182.162831, "trades": 31522, "taker_buy_base": 5506.9864, "taker_buy_quote": 11865595.164953 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 2156.84, "high": 2158.76, "low": 2137.9, "close": 2140.0, "volume": 7254.6673, "close_time": 1775084399999, "quote_volume": 15586563.541278, "trades": 31225, "taker_buy_base": 3443.1177, "taker_buy_quote": 7398761.869867 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 2140.11, "high": 2146.21, "low": 2135.28, "close": 2140.22, "volume": 2711.6107, "close_time": 1775087999999, "quote_volume": 5805953.841337, "trades": 15315, "taker_buy_base": 1309.9988, "taker_buy_quote": 2804540.568726 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 2140.17, "high": 2159.35, "low": 2136.15, "close": 2156.15, "volume": 6577.0045, "close_time": 1775091599999, "quote_volume": 14108477.820543, "trades": 32547, "taker_buy_base": 3340.2012, "taker_buy_quote": 7165228.71442 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 2156.15, "high": 2156.15, "low": 2089.0, "close": 2099.88, "volume": 20638.7159, "close_time": 1775095199999, "quote_volume": 43720451.908349, "trades": 81034, "taker_buy_base": 9502.8744, "taker_buy_quote": 20132281.069265 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 2099.92, "high": 2099.92, "low": 2064.38, "close": 2073.9, "volume": 10066.5435, "close_time": 1775098799999, "quote_volume": 20956498.047497, "trades": 35465, "taker_buy_base": 4092.7206, "taker_buy_quote": 8518704.739471 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 2073.96, "high": 2076.58, "low": 2046.43, "close": 2055.91, "volume": 7099.5262, "close_time": 1775102399999, "quote_volume": 14640614.078349, "trades": 24566, "taker_buy_base": 2610.1224, "taker_buy_quote": 5381382.695846 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 2055.91, "high": 2058.3, "low": 2039.18, "close": 2044.48, "volume": 15367.4488, "close_time": 1775105999999, "quote_volume": 31450381.574427, "trades": 29668, "taker_buy_base": 10344.3907, "taker_buy_quote": 21161034.995818 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 2044.48, "high": 2051.38, "low": 2037.65, "close": 2050.22, "volume": 4846.0125, "close_time": 1775109599999, "quote_volume": 9913271.650599, "trades": 22434, "taker_buy_base": 2358.7454, "taker_buy_quote": 4825618.629662 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 2050.35, "high": 2053.66, "low": 2045.5, "close": 2050.09, "volume": 4640.1784, "close_time": 1775113199999, "quote_volume": 9510116.484271, "trades": 18024, "taker_buy_base": 1611.635, "taker_buy_quote": 3302896.250813 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 2050.08, "high": 2056.6, "low": 2044.16, "close": 2055.73, "volume": 2460.5455, "close_time": 1775116799999, "quote_volume": 5046810.116681, "trades": 16335, "taker_buy_base": 1435.5401, "taker_buy_quote": 2944591.441283 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 2055.72, "high": 2055.72, "low": 2045.22, "close": 2045.98, "volume": 2920.3833, "close_time": 1775120399999, "quote_volume": 5986046.709143, "trades": 12639, "taker_buy_base": 954.7862, "taker_buy_quote": 1956543.38291 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 2045.98, "high": 2047.84, "low": 2039.09, "close": 2043.69, "volume": 2600.5633, "close_time": 1775123999999, "quote_volume": 5315874.771314, "trades": 15632, "taker_buy_base": 1338.821, "taker_buy_quote": 2736983.607371 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 2043.7, "high": 2044.62, "low": 2032.13, "close": 2038.46, "volume": 2837.1054, "close_time": 1775127599999, "quote_volume": 5779568.025956, "trades": 15123, "taker_buy_base": 1388.2329, "taker_buy_quote": 2827582.340653 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 2038.46, "high": 2040.0, "low": 2023.2, "close": 2032.8, "volume": 3111.0407, "close_time": 1775131199999, "quote_volume": 6324671.47015, "trades": 19736, "taker_buy_base": 1468.6118, "taker_buy_quote": 2985911.099421 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 2032.75, "high": 2033.1, "low": 2024.01, "close": 2026.74, "volume": 3600.4186, "close_time": 1775134799999, "quote_volume": 7305847.032003, "trades": 21784, "taker_buy_base": 1839.5373, "taker_buy_quote": 3732823.422654 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 2026.75, "high": 2040.85, "low": 2016.32, "close": 2038.55, "volume": 8601.6602, "close_time": 1775138399999, "quote_volume": 17427815.128808, "trades": 38796, "taker_buy_base": 4871.8874, "taker_buy_quote": 9874418.953656 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 2038.6, "high": 2071.92, "low": 2032.54, "close": 2063.6, "volume": 12427.0435, "close_time": 1775141999999, "quote_volume": 25522351.48332, "trades": 50544, "taker_buy_base": 6615.04, "taker_buy_quote": 13584115.079329 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 2063.59, "high": 2067.6, "low": 2048.24, "close": 2059.48, "volume": 5740.678, "close_time": 1775145599999, "quote_volume": 11816005.076526, "trades": 26434, "taker_buy_base": 2588.4907, "taker_buy_quote": 5327609.644471 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 2059.15, "high": 2076.74, "low": 2052.16, "close": 2063.21, "volume": 9490.956, "close_time": 1775149199999, "quote_volume": 19580865.265005, "trades": 24388, "taker_buy_base": 3240.3998, "taker_buy_quote": 6683447.54957 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 2063.17, "high": 2072.04, "low": 2044.54, "close": 2047.1, "volume": 4467.2036, "close_time": 1775152799999, "quote_volume": 9195284.857945, "trades": 17654, "taker_buy_base": 2034.9012, "taker_buy_quote": 4190522.468444 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 2047.11, "high": 2062.95, "low": 2043.64, "close": 2058.32, "volume": 2903.683, "close_time": 1775156399999, "quote_volume": 5956017.278736, "trades": 13525, "taker_buy_base": 1748.6485, "taker_buy_quote": 3587533.842982 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 2058.4, "high": 2066.74, "low": 2054.83, "close": 2065.32, "volume": 2574.5544, "close_time": 1775159999999, "quote_volume": 5305195.263667, "trades": 10736, "taker_buy_base": 1439.3026, "taker_buy_quote": 2966076.683747 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 2065.33, "high": 2074.11, "low": 2060.83, "close": 2068.02, "volume": 4901.4813, "close_time": 1775163599999, "quote_volume": 10143620.658672, "trades": 14253, "taker_buy_base": 2875.2065, "taker_buy_quote": 5951694.133183 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 2068.23, "high": 2070.39, "low": 2055.86, "close": 2063.05, "volume": 2526.8518, "close_time": 1775167199999, "quote_volume": 5209004.950819, "trades": 10338, "taker_buy_base": 1074.5159, "taker_buy_quote": 2214756.171043 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 2063.06, "high": 2064.9, "low": 2053.58, "close": 2060.01, "volume": 2259.3622, "close_time": 1775170799999, "quote_volume": 4655976.556449, "trades": 11309, "taker_buy_base": 1082.5089, "taker_buy_quote": 2231071.570871 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 2060.02, "high": 2061.9, "low": 2053.83, "close": 2057.21, "volume": 2426.017, "close_time": 1775174399999, "quote_volume": 4991949.416977, "trades": 10977, "taker_buy_base": 1164.0971, "taker_buy_quote": 2395602.878494 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 2057.03, "high": 2059.55, "low": 2049.89, "close": 2052.89, "volume": 2095.8242, "close_time": 1775177999999, "quote_volume": 4307206.234834, "trades": 13840, "taker_buy_base": 819.1001, "taker_buy_quote": 1683375.138271 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 2052.89, "high": 2062.45, "low": 2045.26, "close": 2050.39, "volume": 3285.1368, "close_time": 1775181599999, "quote_volume": 6743472.462058, "trades": 12266, "taker_buy_base": 1658.3632, "taker_buy_quote": 3405522.961587 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 2050.39, "high": 2059.76, "low": 2039.69, "close": 2052.58, "volume": 6621.0921, "close_time": 1775185199999, "quote_volume": 13556225.976235, "trades": 20342, "taker_buy_base": 2905.613, "taker_buy_quote": 5951978.938472 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 2052.56, "high": 2057.29, "low": 2050.16, "close": 2054.2, "volume": 2424.3795, "close_time": 1775188799999, "quote_volume": 4979184.91071, "trades": 11547, "taker_buy_base": 1448.8401, "taker_buy_quote": 2975683.50905 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 2054.16, "high": 2057.99, "low": 2048.86, "close": 2054.45, "volume": 1265.925, "close_time": 1775192399999, "quote_volume": 2599798.485265, "trades": 7579, "taker_buy_base": 639.4894, "taker_buy_quote": 1313437.239994 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 2054.45, "high": 2064.37, "low": 2047.61, "close": 2057.31, "volume": 3061.6161, "close_time": 1775195999999, "quote_volume": 6297947.36226, "trades": 12975, "taker_buy_base": 1366.6394, "taker_buy_quote": 2811515.577763 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 2057.31, "high": 2066.93, "low": 2055.15, "close": 2063.89, "volume": 2807.9712, "close_time": 1775199599999, "quote_volume": 5789130.405222, "trades": 13507, "taker_buy_base": 1550.3261, "taker_buy_quote": 3196135.98599 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 2063.89, "high": 2075.46, "low": 2062.31, "close": 2065.94, "volume": 2797.9191, "close_time": 1775203199999, "quote_volume": 5784945.925603, "trades": 14443, "taker_buy_base": 1293.5481, "taker_buy_quote": 2674177.692942 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 2065.95, "high": 2071.98, "low": 2058.73, "close": 2061.04, "volume": 2307.4242, "close_time": 1775206799999, "quote_volume": 4763764.334983, "trades": 11220, "taker_buy_base": 1175.6172, "taker_buy_quote": 2427248.744421 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 2061.05, "high": 2064.28, "low": 2057.01, "close": 2061.19, "volume": 1030.4371, "close_time": 1775210399999, "quote_volume": 2123340.902531, "trades": 7487, "taker_buy_base": 461.9481, "taker_buy_quote": 952039.838577 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 2061.18, "high": 2061.18, "low": 2053.45, "close": 2059.85, "volume": 968.4303, "close_time": 1775213999999, "quote_volume": 1993031.332583, "trades": 6763, "taker_buy_base": 472.4797, "taker_buy_quote": 972329.141479 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 2059.85, "high": 2065.02, "low": 2057.63, "close": 2062.94, "volume": 1264.3842, "close_time": 1775217599999, "quote_volume": 2606841.006336, "trades": 6912, "taker_buy_base": 745.7318, "taker_buy_quote": 1537565.007442 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 2062.94, "high": 2081.66, "low": 2045.66, "close": 2050.23, "volume": 5212.6575, "close_time": 1775221199999, "quote_volume": 10742875.681527, "trades": 22468, "taker_buy_base": 2473.312, "taker_buy_quote": 5099856.85072 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 2050.24, "high": 2051.45, "low": 2041.44, "close": 2048.27, "volume": 4441.5285, "close_time": 1775224799999, "quote_volume": 9093089.874271, "trades": 20732, "taker_buy_base": 2734.8043, "taker_buy_quote": 5599813.247101 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 2048.26, "high": 2057.2, "low": 2045.53, "close": 2054.41, "volume": 2245.6035, "close_time": 1775228399999, "quote_volume": 4607570.252599, "trades": 12759, "taker_buy_base": 1147.1682, "taker_buy_quote": 2353975.713665 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 2054.4, "high": 2057.72, "low": 2049.31, "close": 2051.17, "volume": 1414.6952, "close_time": 1775231999999, "quote_volume": 2903891.051918, "trades": 11711, "taker_buy_base": 718.8407, "taker_buy_quote": 1475623.72724 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 2051.16, "high": 2056.7, "low": 2049.57, "close": 2054.85, "volume": 1992.3938, "close_time": 1775235599999, "quote_volume": 4092286.658077, "trades": 8970, "taker_buy_base": 885.1727, "taker_buy_quote": 1817978.527683 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 2054.85, "high": 2055.26, "low": 2043.79, "close": 2050.2, "volume": 1290.5303, "close_time": 1775239199999, "quote_volume": 2643958.145088, "trades": 8584, "taker_buy_base": 585.3209, "taker_buy_quote": 1199173.827344 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 2050.22, "high": 2053.4, "low": 2047.88, "close": 2049.32, "volume": 1168.4485, "close_time": 1775242799999, "quote_volume": 2395805.648237, "trades": 5893, "taker_buy_base": 555.4042, "taker_buy_quote": 1138930.914645 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 2049.33, "high": 2054.23, "low": 2045.61, "close": 2052.42, "volume": 942.9704, "close_time": 1775246399999, "quote_volume": 1933029.349711, "trades": 5107, "taker_buy_base": 585.5289, "taker_buy_quote": 1200407.948844 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 2052.43, "high": 2055.06, "low": 2051.91, "close": 2052.79, "volume": 727.6391, "close_time": 1775249999999, "quote_volume": 1493992.701779, "trades": 4213, "taker_buy_base": 284.3416, "taker_buy_quote": 583816.422336 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 2052.8, "high": 2061.03, "low": 2052.6, "close": 2058.48, "volume": 1193.4229, "close_time": 1775253599999, "quote_volume": 2455306.573391, "trades": 6847, "taker_buy_base": 705.1035, "taker_buy_quote": 1450445.962321 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 2058.48, "high": 2059.87, "low": 2049.52, "close": 2051.91, "volume": 1597.2234, "close_time": 1775257199999, "quote_volume": 3281512.342162, "trades": 8603, "taker_buy_base": 722.0337, "taker_buy_quote": 1483441.811651 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 2051.92, "high": 2053.98, "low": 2049.11, "close": 2053.6, "volume": 916.2058, "close_time": 1775260799999, "quote_volume": 1879339.744092, "trades": 5508, "taker_buy_base": 457.1417, "taker_buy_quote": 937748.449475 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 2053.6, "high": 2053.82, "low": 2051.29, "close": 2052.17, "volume": 509.249, "close_time": 1775264399999, "quote_volume": 1045230.910566, "trades": 4444, "taker_buy_base": 220.0862, "taker_buy_quote": 451710.991607 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 2052.17, "high": 2053.82, "low": 2047.99, "close": 2051.09, "volume": 2023.3456, "close_time": 1775267999999, "quote_volume": 4146902.673961, "trades": 5424, "taker_buy_base": 1146.1595, "taker_buy_quote": 2348320.411774 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 2051.09, "high": 2053.26, "low": 2047.69, "close": 2049.92, "volume": 2080.4291, "close_time": 1775271599999, "quote_volume": 4262601.061901, "trades": 5780, "taker_buy_base": 1202.4054, "taker_buy_quote": 2463145.792479 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 2049.91, "high": 2051.87, "low": 2049.33, "close": 2049.82, "volume": 551.7614, "close_time": 1775275199999, "quote_volume": 1131365.187618, "trades": 3586, "taker_buy_base": 188.3415, "taker_buy_quote": 386205.46467 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 2049.83, "high": 2051.66, "low": 2048.35, "close": 2050.95, "volume": 578.7285, "close_time": 1775278799999, "quote_volume": 1186363.657018, "trades": 3961, "taker_buy_base": 266.9576, "taker_buy_quote": 547242.282498 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 2050.93, "high": 2054.84, "low": 2049.77, "close": 2053.49, "volume": 870.3286, "close_time": 1775282399999, "quote_volume": 1786005.820214, "trades": 4997, "taker_buy_base": 451.5616, "taker_buy_quote": 926647.453646 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 2053.49, "high": 2057.99, "low": 2052.64, "close": 2056.29, "volume": 1105.4501, "close_time": 1775285999999, "quote_volume": 2271558.173431, "trades": 4597, "taker_buy_base": 682.0495, "taker_buy_quote": 1401612.163809 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 2056.29, "high": 2056.86, "low": 2051.36, "close": 2053.65, "volume": 917.9997, "close_time": 1775289599999, "quote_volume": 1885154.239372, "trades": 4575, "taker_buy_base": 305.2332, "taker_buy_quote": 626755.992507 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 2053.65, "high": 2055.05, "low": 2049.51, "close": 2050.36, "volume": 729.8661, "close_time": 1775293199999, "quote_volume": 1498215.863138, "trades": 4583, "taker_buy_base": 394.9897, "taker_buy_quote": 810939.960553 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 2050.36, "high": 2051.67, "low": 2049.11, "close": 2050.33, "volume": 633.0101, "close_time": 1775296799999, "quote_volume": 1297779.154856, "trades": 3573, "taker_buy_base": 298.7004, "taker_buy_quote": 612365.694199 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 2050.33, "high": 2054.79, "low": 2047.57, "close": 2054.06, "volume": 1227.4881, "close_time": 1775300399999, "quote_volume": 2517701.868059, "trades": 6352, "taker_buy_base": 593.2427, "taker_buy_quote": 1216992.088241 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 2054.06, "high": 2055.05, "low": 2050.99, "close": 2051.77, "volume": 807.9042, "close_time": 1775303999999, "quote_volume": 1658012.654711, "trades": 4368, "taker_buy_base": 344.0643, "taker_buy_quote": 706067.874716 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 2051.77, "high": 2053.16, "low": 2048.07, "close": 2049.89, "volume": 838.7543, "close_time": 1775307599999, "quote_volume": 1719630.706457, "trades": 4922, "taker_buy_base": 337.0591, "taker_buy_quote": 690998.85498 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 2049.9, "high": 2054.99, "low": 2049.7, "close": 2053.4, "volume": 816.8571, "close_time": 1775311199999, "quote_volume": 1676180.683297, "trades": 4672, "taker_buy_base": 500.281, "taker_buy_quote": 1026608.585439 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 2053.41, "high": 2054.64, "low": 2044.17, "close": 2053.02, "volume": 1153.9472, "close_time": 1775314799999, "quote_volume": 2365976.766297, "trades": 6516, "taker_buy_base": 570.1944, "taker_buy_quote": 1168730.122648 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 2052.99, "high": 2061.64, "low": 2052.22, "close": 2056.07, "volume": 2053.1466, "close_time": 1775318399999, "quote_volume": 4221434.494852, "trades": 10519, "taker_buy_base": 1090.8495, "taker_buy_quote": 2242781.108208 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 2056.15, "high": 2062.16, "low": 2053.3, "close": 2055.6, "volume": 1774.1562, "close_time": 1775321999999, "quote_volume": 3651040.434734, "trades": 9045, "taker_buy_base": 912.2078, "taker_buy_quote": 1877373.494479 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 2055.61, "high": 2058.03, "low": 2052.9, "close": 2056.76, "volume": 1039.5594, "close_time": 1775325599999, "quote_volume": 2137155.997112, "trades": 5705, "taker_buy_base": 577.4721, "taker_buy_quote": 1187216.591322 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 2056.76, "high": 2058.21, "low": 2054.87, "close": 2055.15, "volume": 338.2281, "close_time": 1775329199999, "quote_volume": 695596.113428, "trades": 3412, "taker_buy_base": 122.8343, "taker_buy_quote": 252629.46637 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 2055.15, "high": 2084.85, "low": 2055.06, "close": 2064.47, "volume": 12874.9823, "close_time": 1775332799999, "quote_volume": 26665329.8692, "trades": 38877, "taker_buy_base": 4880.7246, "taker_buy_quote": 10103600.068207 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 2064.47, "high": 2064.85, "low": 2059.59, "close": 2062.8, "volume": 1619.6474, "close_time": 1775336399999, "quote_volume": 3340109.294327, "trades": 6301, "taker_buy_base": 825.8395, "taker_buy_quote": 1702864.73294 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 2062.8, "high": 2071.75, "low": 2062.5, "close": 2068.66, "volume": 1957.1154, "close_time": 1775339999999, "quote_volume": 4046615.171762, "trades": 8171, "taker_buy_base": 1149.8091, "taker_buy_quote": 2377261.487855 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 2068.67, "high": 2071.96, "low": 2068.18, "close": 2069.02, "volume": 1113.7252, "close_time": 1775343599999, "quote_volume": 2305212.80626, "trades": 7318, "taker_buy_base": 625.7441, "taker_buy_quote": 1295088.603271 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 2069.0, "high": 2069.07, "low": 2062.51, "close": 2065.22, "volume": 1156.3573, "close_time": 1775347199999, "quote_volume": 2388122.575307, "trades": 6574, "taker_buy_base": 595.2282, "taker_buy_quote": 1229158.102438 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 2065.29, "high": 2065.53, "low": 2059.81, "close": 2061.94, "volume": 1031.4629, "close_time": 1775350799999, "quote_volume": 2128153.824711, "trades": 5968, "taker_buy_base": 556.5275, "taker_buy_quote": 1148177.819231 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 2061.95, "high": 2062.21, "low": 2056.87, "close": 2057.16, "volume": 1043.6647, "close_time": 1775354399999, "quote_volume": 2148668.154153, "trades": 5097, "taker_buy_base": 439.7275, "taker_buy_quote": 905274.513627 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 2057.15, "high": 2059.74, "low": 2053.57, "close": 2059.64, "volume": 1010.0438, "close_time": 1775357999999, "quote_volume": 2077381.098423, "trades": 5272, "taker_buy_base": 540.9126, "taker_buy_quote": 1112452.355937 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 2059.63, "high": 2060.4, "low": 2055.0, "close": 2056.41, "volume": 463.7307, "close_time": 1775361599999, "quote_volume": 954092.350216, "trades": 3447, "taker_buy_base": 237.2101, "taker_buy_quote": 488042.66071 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 2056.44, "high": 2057.95, "low": 2053.97, "close": 2054.88, "volume": 584.3408, "close_time": 1775365199999, "quote_volume": 1201167.692331, "trades": 4016, "taker_buy_base": 319.8224, "taker_buy_quote": 657419.169111 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 2054.9, "high": 2056.65, "low": 2046.79, "close": 2048.31, "volume": 5324.3034, "close_time": 1775368799999, "quote_volume": 10930574.03137, "trades": 11113, "taker_buy_base": 3567.1069, "taker_buy_quote": 7324739.815566 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 2048.4, "high": 2048.8, "low": 2027.34, "close": 2038.0, "volume": 6024.7723, "close_time": 1775372399999, "quote_volume": 12268521.629229, "trades": 20912, "taker_buy_base": 3324.8939, "taker_buy_quote": 6767354.520724 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 2038.01, "high": 2042.23, "low": 2034.05, "close": 2036.95, "volume": 1404.4213, "close_time": 1775375999999, "quote_volume": 2862894.16914, "trades": 7581, "taker_buy_base": 709.6967, "taker_buy_quote": 1447049.554371 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 2036.9, "high": 2039.91, "low": 2035.51, "close": 2038.85, "volume": 628.1806, "close_time": 1775379599999, "quote_volume": 1280189.351256, "trades": 5183, "taker_buy_base": 407.0865, "taker_buy_quote": 829619.973999 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 2038.84, "high": 2045.74, "low": 2038.63, "close": 2044.08, "volume": 711.2883, "close_time": 1775383199999, "quote_volume": 1452846.894347, "trades": 5247, "taker_buy_base": 393.555, "taker_buy_quote": 803745.634413 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 2044.09, "high": 2052.39, "low": 2042.0, "close": 2044.43, "volume": 1153.9108, "close_time": 1775386799999, "quote_volume": 2361633.852063, "trades": 6182, "taker_buy_base": 593.3523, "taker_buy_quote": 1214339.169463 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 2044.43, "high": 2045.78, "low": 2040.22, "close": 2041.85, "volume": 597.365, "close_time": 1775390399999, "quote_volume": 1220419.633825, "trades": 4752, "taker_buy_base": 241.4191, "taker_buy_quote": 493175.830669 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 2041.8, "high": 2041.8, "low": 2019.26, "close": 2028.07, "volume": 5191.8574, "close_time": 1775393999999, "quote_volume": 10528727.423601, "trades": 17163, "taker_buy_base": 1794.2408, "taker_buy_quote": 3637582.270959 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 2028.07, "high": 2037.82, "low": 2025.39, "close": 2036.41, "volume": 1915.2869, "close_time": 1775397599999, "quote_volume": 3889735.837964, "trades": 12417, "taker_buy_base": 1022.0609, "taker_buy_quote": 2075770.992987 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 2036.38, "high": 2043.03, "low": 2034.77, "close": 2038.35, "volume": 1757.3939, "close_time": 1775401199999, "quote_volume": 3583834.497641, "trades": 8739, "taker_buy_base": 997.9563, "taker_buy_quote": 2035286.622377 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 2038.36, "high": 2069.9, "low": 2034.16, "close": 2053.7, "volume": 6038.7582, "close_time": 1775404799999, "quote_volume": 12414276.363525, "trades": 23401, "taker_buy_base": 3147.3977, "taker_buy_quote": 6469746.137093 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 2053.71, "high": 2058.86, "low": 2049.4, "close": 2051.53, "volume": 2004.8669, "close_time": 1775408399999, "quote_volume": 4118472.078878, "trades": 11310, "taker_buy_base": 823.2824, "taker_buy_quote": 1691287.984291 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 2051.54, "high": 2062.19, "low": 2048.22, "close": 2062.16, "volume": 5354.0297, "close_time": 1775411999999, "quote_volume": 11021163.228978, "trades": 16056, "taker_buy_base": 2615.2778, "taker_buy_quote": 5382610.272668 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 2062.16, "high": 2066.51, "low": 2056.64, "close": 2062.6, "volume": 2687.841, "close_time": 1775415599999, "quote_volume": 5541725.440886, "trades": 13521, "taker_buy_base": 1026.7205, "taker_buy_quote": 2117223.737902 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 2062.6, "high": 2069.54, "low": 2057.68, "close": 2061.71, "volume": 2354.7823, "close_time": 1775419199999, "quote_volume": 4860476.442035, "trades": 9704, "taker_buy_base": 1141.2066, "taker_buy_quote": 2355498.431883 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 2061.72, "high": 2074.63, "low": 2061.34, "close": 2068.56, "volume": 4571.0547, "close_time": 1775422799999, "quote_volume": 9447261.837616, "trades": 12831, "taker_buy_base": 2993.6735, "taker_buy_quote": 6184429.617415 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 2068.58, "high": 2068.79, "low": 2055.9, "close": 2059.7, "volume": 1899.6554, "close_time": 1775426399999, "quote_volume": 3916362.68519, "trades": 9496, "taker_buy_base": 874.8199, "taker_buy_quote": 1803764.881657 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 2059.69, "high": 2087.31, "low": 2049.25, "close": 2085.21, "volume": 7776.4929, "close_time": 1775429999999, "quote_volume": 16064550.162684, "trades": 34839, "taker_buy_base": 4419.325, "taker_buy_quote": 9129415.019544 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 2085.26, "high": 2122.78, "low": 2081.64, "close": 2109.66, "volume": 11664.4531, "close_time": 1775433599999, "quote_volume": 24576196.99086, "trades": 46539, "taker_buy_base": 5643.9081, "taker_buy_quote": 11886281.292123 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 2109.67, "high": 2134.57, "low": 2109.67, "close": 2121.4, "volume": 9170.9754, "close_time": 1775437199999, "quote_volume": 19476426.475438, "trades": 39443, "taker_buy_base": 4934.8072, "taker_buy_quote": 10480862.374487 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 2121.45, "high": 2124.09, "low": 2111.99, "close": 2114.49, "volume": 3336.5166, "close_time": 1775440799999, "quote_volume": 7063604.703774, "trades": 15140, "taker_buy_base": 1767.951, "taker_buy_quote": 3742601.664254 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 2114.59, "high": 2147.05, "low": 2113.93, "close": 2132.97, "volume": 6338.1127, "close_time": 1775444399999, "quote_volume": 13522733.242695, "trades": 25989, "taker_buy_base": 3268.859, "taker_buy_quote": 6972997.487261 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 2132.96, "high": 2136.8, "low": 2126.16, "close": 2128.69, "volume": 3428.088, "close_time": 1775447999999, "quote_volume": 7310817.449335, "trades": 15547, "taker_buy_base": 1330.9104, "taker_buy_quote": 2838094.095416 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 2128.69, "high": 2134.35, "low": 2124.54, "close": 2130.7, "volume": 2419.6665, "close_time": 1775451599999, "quote_volume": 5153120.301725, "trades": 10929, "taker_buy_base": 1205.1548, "taker_buy_quote": 2566467.88598 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 2130.67, "high": 2134.23, "low": 2128.22, "close": 2131.1, "volume": 1591.2638, "close_time": 1775455199999, "quote_volume": 3390845.647532, "trades": 9091, "taker_buy_base": 791.2795, "taker_buy_quote": 1686091.24064 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 2131.1, "high": 2138.86, "low": 2119.76, "close": 2126.97, "volume": 4064.3149, "close_time": 1775458799999, "quote_volume": 8647551.234294, "trades": 20530, "taker_buy_base": 2096.0089, "taker_buy_quote": 4459627.103746 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 2126.98, "high": 2140.86, "low": 2122.51, "close": 2134.51, "volume": 5494.3243, "close_time": 1775462399999, "quote_volume": 11720079.898829, "trades": 23341, "taker_buy_base": 1991.7269, "taker_buy_quote": 4247009.215313 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 2134.56, "high": 2147.62, "low": 2133.17, "close": 2138.29, "volume": 3935.3769, "close_time": 1775465999999, "quote_volume": 8416924.248605, "trades": 16921, "taker_buy_base": 2052.8033, "taker_buy_quote": 4391382.479559 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 2138.29, "high": 2174.35, "low": 2138.08, "close": 2151.1, "volume": 10010.306, "close_time": 1775469599999, "quote_volume": 21597003.854141, "trades": 40017, "taker_buy_base": 5132.0733, "taker_buy_quote": 11069735.993773 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 2151.1, "high": 2157.8, "low": 2149.4, "close": 2153.54, "volume": 2958.6633, "close_time": 1775473199999, "quote_volume": 6371511.393632, "trades": 16521, "taker_buy_base": 1618.8387, "taker_buy_quote": 3486301.784354 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 2153.48, "high": 2155.0, "low": 2146.63, "close": 2151.7, "volume": 3402.1068, "close_time": 1775476799999, "quote_volume": 7321448.807788, "trades": 13867, "taker_buy_base": 1356.4587, "taker_buy_quote": 2918498.591954 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 2151.69, "high": 2154.78, "low": 2142.31, "close": 2143.53, "volume": 2840.0473, "close_time": 1775480399999, "quote_volume": 6103969.444591, "trades": 14790, "taker_buy_base": 1212.1597, "taker_buy_quote": 2605639.860866 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 2143.54, "high": 2152.22, "low": 2138.13, "close": 2146.0, "volume": 6180.4967, "close_time": 1775483999999, "quote_volume": 13252908.363335, "trades": 23859, "taker_buy_base": 3045.8888, "taker_buy_quote": 6532910.606435 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 2146.05, "high": 2166.22, "low": 2137.65, "close": 2156.97, "volume": 13016.3073, "close_time": 1775487599999, "quote_volume": 28002005.013408, "trades": 48033, "taker_buy_base": 7492.8186, "taker_buy_quote": 16119965.504633 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 2156.98, "high": 2170.0, "low": 2155.64, "close": 2164.94, "volume": 8081.6785, "close_time": 1775491199999, "quote_volume": 17482356.481302, "trades": 32631, "taker_buy_base": 4646.5013, "taker_buy_quote": 10050643.051247 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 2164.99, "high": 2168.84, "low": 2141.0, "close": 2141.11, "volume": 4433.0552, "close_time": 1775494799999, "quote_volume": 9571023.019025, "trades": 21913, "taker_buy_base": 2146.0894, "taker_buy_quote": 4634898.517592 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 2141.11, "high": 2141.45, "low": 2123.92, "close": 2135.09, "volume": 5934.0514, "close_time": 1775498399999, "quote_volume": 12659555.403383, "trades": 25508, "taker_buy_base": 2921.0178, "taker_buy_quote": 6231254.308783 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 2135.07, "high": 2148.87, "low": 2131.81, "close": 2145.21, "volume": 4422.093, "close_time": 1775501999999, "quote_volume": 9475485.844539, "trades": 22048, "taker_buy_base": 2169.9215, "taker_buy_quote": 4649497.375527 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 2145.3, "high": 2146.47, "low": 2136.08, "close": 2144.46, "volume": 3252.9582, "close_time": 1775505599999, "quote_volume": 6968806.682719, "trades": 13976, "taker_buy_base": 1636.4422, "taker_buy_quote": 3506223.582139 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 2144.61, "high": 2155.57, "low": 2140.41, "close": 2149.25, "volume": 2755.0431, "close_time": 1775509199999, "quote_volume": 5920731.877969, "trades": 11323, "taker_buy_base": 1441.7768, "taker_buy_quote": 3099089.602924 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 2149.29, "high": 2149.29, "low": 2138.02, "close": 2139.93, "volume": 1835.8259, "close_time": 1775512799999, "quote_volume": 3936018.989449, "trades": 8957, "taker_buy_base": 773.8328, "taker_buy_quote": 1659163.739895 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 2139.93, "high": 2141.48, "low": 2105.64, "close": 2105.64, "volume": 5839.5189, "close_time": 1775516399999, "quote_volume": 12418760.83774, "trades": 22212, "taker_buy_base": 2661.3232, "taker_buy_quote": 5665330.14234 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 2105.63, "high": 2110.56, "low": 2088.34, "close": 2107.29, "volume": 7191.3351, "close_time": 1775519999999, "quote_volume": 15085922.742652, "trades": 31156, "taker_buy_base": 3344.3248, "taker_buy_quote": 7016873.448921 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 2107.51, "high": 2120.39, "low": 2105.16, "close": 2112.89, "volume": 4134.9151, "close_time": 1775523599999, "quote_volume": 8738652.125115, "trades": 17100, "taker_buy_base": 1862.7983, "taker_buy_quote": 3937522.583482 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 2112.89, "high": 2120.2, "low": 2097.92, "close": 2099.6, "volume": 3809.8691, "close_time": 1775527199999, "quote_volume": 8037921.076846, "trades": 17956, "taker_buy_base": 1795.5178, "taker_buy_quote": 3788273.405781 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 2099.59, "high": 2112.06, "low": 2093.65, "close": 2107.01, "volume": 2564.6969, "close_time": 1775530799999, "quote_volume": 5394897.991673, "trades": 12807, "taker_buy_base": 1371.53, "taker_buy_quote": 2885162.536383 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 2107.01, "high": 2110.08, "low": 2103.81, "close": 2108.46, "volume": 1401.5188, "close_time": 1775534399999, "quote_volume": 2954183.791917, "trades": 6855, "taker_buy_base": 710.5509, "taker_buy_quote": 1497741.428331 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 2108.45, "high": 2119.62, "low": 2103.82, "close": 2114.59, "volume": 1923.2259, "close_time": 1775537999999, "quote_volume": 4061479.262104, "trades": 9845, "taker_buy_base": 1088.8673, "taker_buy_quote": 2299364.487862 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 2114.68, "high": 2115.0, "low": 2103.94, "close": 2105.72, "volume": 1708.9367, "close_time": 1775541599999, "quote_volume": 3602582.950126, "trades": 7870, "taker_buy_base": 822.665, "taker_buy_quote": 1734225.667453 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 2105.72, "high": 2106.76, "low": 2096.85, "close": 2104.25, "volume": 2192.3184, "close_time": 1775545199999, "quote_volume": 4607495.809062, "trades": 11739, "taker_buy_base": 1115.4902, "taker_buy_quote": 2344788.011305 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 2104.25, "high": 2106.54, "low": 2099.02, "close": 2103.96, "volume": 1893.6111, "close_time": 1775548799999, "quote_volume": 3981597.518556, "trades": 11562, "taker_buy_base": 1023.5178, "taker_buy_quote": 2152325.694106 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 2103.97, "high": 2117.44, "low": 2103.4, "close": 2115.06, "volume": 3362.5915, "close_time": 1775552399999, "quote_volume": 7097026.44171, "trades": 20867, "taker_buy_base": 2069.6071, "taker_buy_quote": 4368173.733983 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 2115.05, "high": 2134.27, "low": 2114.2, "close": 2128.65, "volume": 4359.1312, "close_time": 1775555999999, "quote_volume": 9269429.666395, "trades": 20514, "taker_buy_base": 2267.4917, "taker_buy_quote": 4820238.646411 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 2128.64, "high": 2131.69, "low": 2086.03, "close": 2089.3, "volume": 7372.8633, "close_time": 1775559599999, "quote_volume": 15526638.582012, "trades": 27372, "taker_buy_base": 3658.2646, "taker_buy_quote": 7702957.973115 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 2089.39, "high": 2093.91, "low": 2082.08, "close": 2089.61, "volume": 4498.5027, "close_time": 1775563199999, "quote_volume": 9395611.686066, "trades": 21684, "taker_buy_base": 2443.2097, "taker_buy_quote": 5103120.843671 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 2089.61, "high": 2093.53, "low": 2074.19, "close": 2086.92, "volume": 7467.9371, "close_time": 1775566799999, "quote_volume": 15553016.073659, "trades": 28777, "taker_buy_base": 3735.1152, "taker_buy_quote": 7780117.024249 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 2087.03, "high": 2093.12, "low": 2074.63, "close": 2074.93, "volume": 5104.4033, "close_time": 1775570399999, "quote_volume": 10631264.087904, "trades": 32195, "taker_buy_base": 2824.5127, "taker_buy_quote": 5883079.879589 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 2074.93, "high": 2081.5, "low": 2060.34, "close": 2069.4, "volume": 7997.2249, "close_time": 1775573999999, "quote_volume": 16556715.05439, "trades": 40890, "taker_buy_base": 4111.9913, "taker_buy_quote": 8515174.912294 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 2069.39, "high": 2083.63, "low": 2064.61, "close": 2080.2, "volume": 5127.608, "close_time": 1775577599999, "quote_volume": 10643069.311659, "trades": 20686, "taker_buy_base": 2720.2571, "taker_buy_quote": 5645890.557442 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 2080.1, "high": 2090.19, "low": 2077.48, "close": 2083.65, "volume": 4555.8586, "close_time": 1775581199999, "quote_volume": 9491596.624959, "trades": 19790, "taker_buy_base": 2092.7652, "taker_buy_quote": 4360779.586477 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 2083.64, "high": 2114.62, "low": 2079.63, "close": 2099.3, "volume": 5912.7368, "close_time": 1775584799999, "quote_volume": 12401496.892532, "trades": 25898, "taker_buy_base": 2971.1119, "taker_buy_quote": 6230166.79318 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 2099.31, "high": 2101.49, "low": 2082.22, "close": 2086.27, "volume": 2761.9995, "close_time": 1775588399999, "quote_volume": 5777567.945117, "trades": 18548, "taker_buy_base": 1208.7655, "taker_buy_quote": 2528544.31483 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 2086.26, "high": 2116.8, "low": 2084.16, "close": 2113.3, "volume": 7687.8368, "close_time": 1775591999999, "quote_volume": 16163741.826768, "trades": 31920, "taker_buy_base": 3975.7567, "taker_buy_quote": 8357982.83085 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 2113.21, "high": 2125.59, "low": 2110.64, "close": 2115.45, "volume": 6906.1061, "close_time": 1775595599999, "quote_volume": 14635393.239228, "trades": 22901, "taker_buy_base": 2723.7001, "taker_buy_quote": 5770699.81875 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 2115.44, "high": 2152.79, "low": 2115.44, "close": 2145.08, "volume": 7505.8645, "close_time": 1775599199999, "quote_volume": 16039347.913422, "trades": 31942, "taker_buy_base": 3918.0727, "taker_buy_quote": 8380339.079575 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 2145.1, "high": 2219.54, "low": 2145.1, "close": 2219.48, "volume": 19832.1521, "close_time": 1775602799999, "quote_volume": 43263766.097757, "trades": 66776, "taker_buy_base": 10918.2191, "taker_buy_quote": 23858848.666511 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 2219.49, "high": 2273.3, "low": 2215.47, "close": 2240.01, "volume": 20498.1431, "close_time": 1775606399999, "quote_volume": 45970006.186069, "trades": 69287, "taker_buy_base": 9385.6741, "taker_buy_quote": 21052698.05127 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2240.0, "high": 2250.98, "low": 2227.73, "close": 2235.83, "volume": 6012.2771, "close_time": 1775609999999, "quote_volume": 13466901.153291, "trades": 19984, "taker_buy_base": 3260.0146, "taker_buy_quote": 7302905.563934 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 2235.83, "high": 2242.85, "low": 2230.35, "close": 2234.0, "volume": 3261.55, "close_time": 1775613599999, "quote_volume": 7292691.936269, "trades": 17173, "taker_buy_base": 1524.4874, "taker_buy_quote": 3409114.694246 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 2234.05, "high": 2247.5, "low": 2230.59, "close": 2236.9, "volume": 3915.7382, "close_time": 1775617199999, "quote_volume": 8757397.705656, "trades": 16300, "taker_buy_base": 1975.7735, "taker_buy_quote": 4419934.229641 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 2236.9, "high": 2239.57, "low": 2232.03, "close": 2234.69, "volume": 1820.2364, "close_time": 1775620799999, "quote_volume": 4069374.437489, "trades": 9392, "taker_buy_base": 962.9803, "taker_buy_quote": 2152807.615917 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 2234.69, "high": 2252.89, "low": 2234.69, "close": 2240.77, "volume": 5360.0152, "close_time": 1775624399999, "quote_volume": 12036892.604651, "trades": 18182, "taker_buy_base": 2304.9129, "taker_buy_quote": 5174257.096471 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 2240.9, "high": 2245.33, "low": 2238.3, "close": 2240.5, "volume": 3638.4782, "close_time": 1775627999999, "quote_volume": 8158423.622487, "trades": 15208, "taker_buy_base": 1209.099, "taker_buy_quote": 2711075.908331 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 2240.54, "high": 2253.83, "low": 2235.62, "close": 2246.0, "volume": 4612.0664, "close_time": 1775631599999, "quote_volume": 10363435.950095, "trades": 17779, "taker_buy_base": 2221.8678, "taker_buy_quote": 4993604.319901 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 2246.0, "high": 2260.92, "low": 2244.58, "close": 2253.8, "volume": 4306.7996, "close_time": 1775635199999, "quote_volume": 9703786.170137, "trades": 18404, "taker_buy_base": 2435.9548, "taker_buy_quote": 5490095.229896 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 2253.8, "high": 2259.43, "low": 2250.2, "close": 2256.7, "volume": 4092.0924, "close_time": 1775638799999, "quote_volume": 9230534.592748, "trades": 19014, "taker_buy_base": 2084.3808, "taker_buy_quote": 4701988.086576 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 2256.71, "high": 2263.63, "low": 2246.13, "close": 2249.7, "volume": 2761.5043, "close_time": 1775642399999, "quote_volume": 6224438.789226, "trades": 15006, "taker_buy_base": 1225.8394, "taker_buy_quote": 2764020.311796 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 2249.7, "high": 2253.94, "low": 2242.24, "close": 2242.84, "volume": 1955.2369, "close_time": 1775645999999, "quote_volume": 4394372.607599, "trades": 13349, "taker_buy_base": 701.845, "taker_buy_quote": 1577539.827224 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 2242.84, "high": 2254.77, "low": 2238.07, "close": 2247.45, "volume": 4135.107, "close_time": 1775649599999, "quote_volume": 9281025.710156, "trades": 17241, "taker_buy_base": 2099.296, "taker_buy_quote": 4712250.08552 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 2247.5, "high": 2259.8, "low": 2242.79, "close": 2256.1, "volume": 4010.3167, "close_time": 1775653199999, "quote_volume": 9030008.111416, "trades": 21027, "taker_buy_base": 2289.0032, "taker_buy_quote": 5155340.390754 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 2256.1, "high": 2270.91, "low": 2231.41, "close": 2236.2, "volume": 12649.2402, "close_time": 1775656799999, "quote_volume": 28466472.382504, "trades": 41269, "taker_buy_base": 6761.8301, "taker_buy_quote": 15226105.269287 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 2236.04, "high": 2241.16, "low": 2186.64, "close": 2195.45, "volume": 13292.5207, "close_time": 1775660399999, "quote_volume": 29400869.654101, "trades": 48804, "taker_buy_base": 6647.1566, "taker_buy_quote": 14700539.193759 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 2195.44, "high": 2218.1, "low": 2193.4, "close": 2215.52, "volume": 7840.7916, "close_time": 1775663999999, "quote_volume": 17295917.171217, "trades": 27510, "taker_buy_base": 4542.6535, "taker_buy_quote": 10019726.11613 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 2215.3, "high": 2225.2, "low": 2211.53, "close": 2221.1, "volume": 4635.0085, "close_time": 1775667599999, "quote_volume": 10279910.767756, "trades": 22490, "taker_buy_base": 2509.9414, "taker_buy_quote": 5567812.272541 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 2221.08, "high": 2240.09, "low": 2213.52, "close": 2232.02, "volume": 6262.4524, "close_time": 1775671199999, "quote_volume": 13955033.289492, "trades": 26103, "taker_buy_base": 3539.5459, "taker_buy_quote": 7887179.763838 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 2232.15, "high": 2232.89, "low": 2199.6, "close": 2201.58, "volume": 5760.2306, "close_time": 1775674799999, "quote_volume": 12762159.170119, "trades": 25472, "taker_buy_base": 2692.1692, "taker_buy_quote": 5965373.778805 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 2201.57, "high": 2212.4, "low": 2197.85, "close": 2211.47, "volume": 4820.4823, "close_time": 1775678399999, "quote_volume": 10630738.141166, "trades": 21819, "taker_buy_base": 2704.0298, "taker_buy_quote": 5963869.275183 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 2211.37, "high": 2217.28, "low": 2206.07, "close": 2210.21, "volume": 2473.8012, "close_time": 1775681999999, "quote_volume": 5473918.78288, "trades": 12874, "taker_buy_base": 1413.7238, "taker_buy_quote": 3128782.058603 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 2210.26, "high": 2222.97, "low": 2208.42, "close": 2215.06, "volume": 2199.7263, "close_time": 1775685599999, "quote_volume": 4876676.885975, "trades": 11094, "taker_buy_base": 1149.6831, "taker_buy_quote": 2549195.966116 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 2215.07, "high": 2215.69, "low": 2187.91, "close": 2190.34, "volume": 4307.013, "close_time": 1775689199999, "quote_volume": 9471380.919236, "trades": 20148, "taker_buy_base": 1786.2212, "taker_buy_quote": 3928335.020473 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 2190.35, "high": 2194.45, "low": 2178.75, "close": 2190.31, "volume": 3956.6496, "close_time": 1775692799999, "quote_volume": 8649529.436447, "trades": 18100, "taker_buy_base": 1991.1954, "taker_buy_quote": 4353505.20241 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 2190.3, "high": 2194.3, "low": 2179.45, "close": 2183.55, "volume": 2971.2752, "close_time": 1775696399999, "quote_volume": 6496020.085136, "trades": 16865, "taker_buy_base": 1386.2221, "taker_buy_quote": 3031242.990707 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 2183.55, "high": 2185.7, "low": 2162.52, "close": 2179.34, "volume": 4615.0923, "close_time": 1775699999999, "quote_volume": 10025808.71955, "trades": 22613, "taker_buy_base": 2158.3028, "taker_buy_quote": 4688251.790311 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 2179.34, "high": 2185.96, "low": 2174.48, "close": 2181.99, "volume": 2569.6404, "close_time": 1775703599999, "quote_volume": 5604952.091113, "trades": 12196, "taker_buy_base": 1259.0337, "taker_buy_quote": 2746358.393169 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 2181.99, "high": 2184.24, "low": 2175.91, "close": 2182.96, "volume": 1092.3791, "close_time": 1775707199999, "quote_volume": 2382046.227727, "trades": 7368, "taker_buy_base": 461.4068, "taker_buy_quote": 1006200.445974 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 2182.96, "high": 2182.96, "low": 2176.84, "close": 2178.12, "volume": 1194.1924, "close_time": 1775710799999, "quote_volume": 2603285.326067, "trades": 6469, "taker_buy_base": 518.2038, "taker_buy_quote": 1129586.783058 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 2178.13, "high": 2189.47, "low": 2175.91, "close": 2182.74, "volume": 3626.5409, "close_time": 1775714399999, "quote_volume": 7917672.899136, "trades": 12109, "taker_buy_base": 1453.6269, "taker_buy_quote": 3173889.342681 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 2182.75, "high": 2186.83, "low": 2176.14, "close": 2181.98, "volume": 1423.3385, "close_time": 1775717999999, "quote_volume": 3104506.037265, "trades": 10450, "taker_buy_base": 742.3015, "taker_buy_quote": 1619230.052936 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 2181.99, "high": 2186.4, "low": 2180.49, "close": 2181.68, "volume": 3924.4625, "close_time": 1775721599999, "quote_volume": 8567828.462481, "trades": 8724, "taker_buy_base": 1832.221, "taker_buy_quote": 4000094.773364 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 2181.76, "high": 2191.43, "low": 2177.0, "close": 2186.71, "volume": 5482.9531, "close_time": 1775725199999, "quote_volume": 11975031.152874, "trades": 13253, "taker_buy_base": 2854.2422, "taker_buy_quote": 6233327.402692 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 2186.7, "high": 2198.0, "low": 2180.05, "close": 2194.56, "volume": 5677.6216, "close_time": 1775728799999, "quote_volume": 12415745.533767, "trades": 15328, "taker_buy_base": 3168.3529, "taker_buy_quote": 6928965.736133 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 2194.52, "high": 2196.92, "low": 2188.46, "close": 2191.23, "volume": 4299.3602, "close_time": 1775732399999, "quote_volume": 9426240.68527, "trades": 11055, "taker_buy_base": 2179.5306, "taker_buy_quote": 4778286.165029 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 2191.22, "high": 2193.56, "low": 2178.87, "close": 2180.3, "volume": 5746.891, "close_time": 1775735999999, "quote_volume": 12548726.352298, "trades": 14689, "taker_buy_base": 2586.7528, "taker_buy_quote": 5647330.893397 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 2180.29, "high": 2187.52, "low": 2174.35, "close": 2183.76, "volume": 7863.4539, "close_time": 1775739599999, "quote_volume": 17158473.463152, "trades": 21042, "taker_buy_base": 4132.8027, "taker_buy_quote": 9017313.405079 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 2183.77, "high": 2186.63, "low": 2158.7, "close": 2165.44, "volume": 18572.9471, "close_time": 1775743199999, "quote_volume": 40311037.830965, "trades": 37360, "taker_buy_base": 10082.4049, "taker_buy_quote": 21881540.779824 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 2165.37, "high": 2182.62, "low": 2157.08, "close": 2177.87, "volume": 15878.4367, "close_time": 1775746799999, "quote_volume": 34441281.438466, "trades": 37303, "taker_buy_base": 8432.1546, "taker_buy_quote": 18289995.157732 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 2177.86, "high": 2226.04, "low": 2169.82, "close": 2218.35, "volume": 27479.6876, "close_time": 1775750399999, "quote_volume": 60492419.213571, "trades": 52837, "taker_buy_base": 14027.8454, "taker_buy_quote": 30883972.618603 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 2218.35, "high": 2230.0, "low": 2193.47, "close": 2208.63, "volume": 14340.1692, "close_time": 1775753999999, "quote_volume": 31694130.26441, "trades": 37160, "taker_buy_base": 7104.9692, "taker_buy_quote": 15705493.009237 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 2208.63, "high": 2226.05, "low": 2204.85, "close": 2223.22, "volume": 8006.5291, "close_time": 1775757599999, "quote_volume": 17764777.985883, "trades": 35059, "taker_buy_base": 4255.1521, "taker_buy_quote": 9442763.908928 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 2223.34, "high": 2224.15, "low": 2200.78, "close": 2207.29, "volume": 7610.3054, "close_time": 1775761199999, "quote_volume": 16807513.517641, "trades": 24876, "taker_buy_base": 3701.4175, "taker_buy_quote": 8173613.379454 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 2207.21, "high": 2225.17, "low": 2204.65, "close": 2216.9, "volume": 5205.625, "close_time": 1775764799999, "quote_volume": 11530574.160195, "trades": 20775, "taker_buy_base": 2765.97, "taker_buy_quote": 6127108.839572 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 2216.99, "high": 2222.62, "low": 2210.67, "close": 2213.42, "volume": 3515.7263, "close_time": 1775768399999, "quote_volume": 7798459.241085, "trades": 14985, "taker_buy_base": 2258.0944, "taker_buy_quote": 5010546.971512 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 2213.42, "high": 2226.66, "low": 2208.26, "close": 2211.08, "volume": 4971.9555, "close_time": 1775771999999, "quote_volume": 11010636.560942, "trades": 17613, "taker_buy_base": 2491.95, "taker_buy_quote": 5518834.879929 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 2211.27, "high": 2246.55, "low": 2197.91, "close": 2198.07, "volume": 12661.9063, "close_time": 1775775599999, "quote_volume": 28089605.223476, "trades": 35132, "taker_buy_base": 5970.2279, "taker_buy_quote": 13248992.40783 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 2198.07, "high": 2201.57, "low": 2183.71, "close": 2190.47, "volume": 12344.4584, "close_time": 1775779199999, "quote_volume": 27056405.378727, "trades": 27780, "taker_buy_base": 5805.9473, "taker_buy_quote": 12725434.3515 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2190.47, "high": 2197.73, "low": 2182.16, "close": 2195.62, "volume": 10742.8047, "close_time": 1775782799999, "quote_volume": 23524434.885236, "trades": 27641, "taker_buy_base": 5097.8955, "taker_buy_quote": 11162900.518327 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 2195.57, "high": 2204.57, "low": 2176.71, "close": 2195.21, "volume": 10092.5472, "close_time": 1775786399999, "quote_volume": 22151852.386036, "trades": 30795, "taker_buy_base": 4754.8782, "taker_buy_quote": 10435541.406046 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 2195.19, "high": 2199.0, "low": 2187.5, "close": 2189.69, "volume": 5312.2055, "close_time": 1775789999999, "quote_volume": 11655461.257175, "trades": 13887, "taker_buy_base": 2537.7667, "taker_buy_quote": 5567861.799662 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 2189.69, "high": 2192.87, "low": 2183.12, "close": 2186.75, "volume": 4714.5485, "close_time": 1775793599999, "quote_volume": 10313923.408032, "trades": 13519, "taker_buy_base": 2306.8894, "taker_buy_quote": 5046183.331678 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 2186.76, "high": 2199.82, "low": 2186.51, "close": 2196.21, "volume": 4198.1404, "close_time": 1775797199999, "quote_volume": 9200214.555595, "trades": 9264, "taker_buy_base": 2155.2065, "taker_buy_quote": 4722355.665256 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 2196.28, "high": 2203.83, "low": 2192.99, "close": 2197.4, "volume": 4660.8902, "close_time": 1775800799999, "quote_volume": 10248425.891307, "trades": 10760, "taker_buy_base": 2520.6142, "taker_buy_quote": 5542622.335352 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 2197.43, "high": 2198.79, "low": 2184.34, "close": 2186.74, "volume": 4571.776, "close_time": 1775804399999, "quote_volume": 10015309.527422, "trades": 11526, "taker_buy_base": 2303.7274, "taker_buy_quote": 5046341.910806 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 2186.73, "high": 2188.91, "low": 2176.79, "close": 2180.06, "volume": 4161.0286, "close_time": 1775807999999, "quote_volume": 9087018.340758, "trades": 10117, "taker_buy_base": 2044.9552, "taker_buy_quote": 4466025.982197 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 2180.06, "high": 2190.49, "low": 2177.62, "close": 2186.19, "volume": 5736.4792, "close_time": 1775811599999, "quote_volume": 12524775.518985, "trades": 11595, "taker_buy_base": 3073.6102, "taker_buy_quote": 6709731.754779 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 2186.19, "high": 2198.09, "low": 2186.1, "close": 2196.47, "volume": 7231.7886, "close_time": 1775815199999, "quote_volume": 15866727.950009, "trades": 13223, "taker_buy_base": 4276.8074, "taker_buy_quote": 9384301.231231 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 2196.47, "high": 2198.85, "low": 2191.24, "close": 2197.61, "volume": 4086.0525, "close_time": 1775818799999, "quote_volume": 8967556.672004, "trades": 10136, "taker_buy_base": 2018.0882, "taker_buy_quote": 4428592.914912 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 2197.62, "high": 2224.86, "low": 2197.61, "close": 2216.48, "volume": 12307.5509, "close_time": 1775822399999, "quote_volume": 27261164.999264, "trades": 24720, "taker_buy_base": 6772.002, "taker_buy_quote": 14998520.93991 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 2216.49, "high": 2229.28, "low": 2209.0, "close": 2219.53, "volume": 8898.5267, "close_time": 1775825999999, "quote_volume": 19760755.122286, "trades": 22224, "taker_buy_base": 4102.6643, "taker_buy_quote": 9109074.261993 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 2219.52, "high": 2226.1, "low": 2208.83, "close": 2223.53, "volume": 6007.5415, "close_time": 1775829599999, "quote_volume": 13323216.317984, "trades": 19583, "taker_buy_base": 3195.5366, "taker_buy_quote": 7086436.084062 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 2223.52, "high": 2254.63, "low": 2221.29, "close": 2243.66, "volume": 27960.1882, "close_time": 1775833199999, "quote_volume": 62703922.140416, "trades": 59359, "taker_buy_base": 14979.4713, "taker_buy_quote": 33588918.943527 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 2243.65, "high": 2258.58, "low": 2221.14, "close": 2225.28, "volume": 17011.3607, "close_time": 1775836799999, "quote_volume": 38080629.421873, "trades": 32328, "taker_buy_base": 8072.0658, "taker_buy_quote": 18075779.067073 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 2225.28, "high": 2248.46, "low": 2222.32, "close": 2246.32, "volume": 8319.1076, "close_time": 1775840399999, "quote_volume": 18604353.66826, "trades": 22912, "taker_buy_base": 4555.8385, "taker_buy_quote": 10189625.499107 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 2246.32, "high": 2250.44, "low": 2239.8, "close": 2249.03, "volume": 6884.0308, "close_time": 1775843999999, "quote_volume": 15453774.509039, "trades": 16301, "taker_buy_base": 3147.9546, "taker_buy_quote": 7066492.503648 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 2249.25, "high": 2252.89, "low": 2239.99, "close": 2250.41, "volume": 5983.0594, "close_time": 1775847599999, "quote_volume": 13447032.154567, "trades": 13938, "taker_buy_base": 3015.1561, "taker_buy_quote": 6776021.981211 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 2250.41, "high": 2256.96, "low": 2244.5, "close": 2254.17, "volume": 4411.2166, "close_time": 1775851199999, "quote_volume": 9933101.100822, "trades": 13341, "taker_buy_base": 2060.616, "taker_buy_quote": 4640067.003702 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 2254.31, "high": 2258.53, "low": 2244.1, "close": 2256.63, "volume": 4568.1515, "close_time": 1775854799999, "quote_volume": 10293506.443579, "trades": 15047, "taker_buy_base": 2199.023, "taker_buy_quote": 4955260.043114 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 2256.63, "high": 2257.09, "low": 2243.66, "close": 2255.89, "volume": 2370.6008, "close_time": 1775858399999, "quote_volume": 5333993.485776, "trades": 10766, "taker_buy_base": 1105.0463, "taker_buy_quote": 2486758.730057 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 2255.9, "high": 2256.4, "low": 2236.63, "close": 2243.37, "volume": 3422.565, "close_time": 1775861999999, "quote_volume": 7689500.361543, "trades": 11599, "taker_buy_base": 1363.3148, "taker_buy_quote": 3063677.988785 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 2243.38, "high": 2246.89, "low": 2240.28, "close": 2246.23, "volume": 1678.1892, "close_time": 1775865599999, "quote_volume": 3765598.275336, "trades": 6844, "taker_buy_base": 955.2572, "taker_buy_quote": 2143422.232895 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 2246.23, "high": 2246.23, "low": 2236.91, "close": 2239.85, "volume": 1517.1025, "close_time": 1775869199999, "quote_volume": 3399720.157929, "trades": 8669, "taker_buy_base": 651.9464, "taker_buy_quote": 1460782.569877 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 2239.84, "high": 2247.67, "low": 2235.8, "close": 2245.42, "volume": 2954.6223, "close_time": 1775872799999, "quote_volume": 6622040.751371, "trades": 9066, "taker_buy_base": 1435.2093, "taker_buy_quote": 3216572.56166 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 2245.42, "high": 2253.0, "low": 2243.2, "close": 2249.43, "volume": 2840.6277, "close_time": 1775876399999, "quote_volume": 6386140.767712, "trades": 7867, "taker_buy_base": 1479.6454, "taker_buy_quote": 3326215.364002 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 2249.42, "high": 2252.04, "low": 2236.74, "close": 2238.39, "volume": 3081.9849, "close_time": 1775879999999, "quote_volume": 6920940.968549, "trades": 7980, "taker_buy_base": 1188.0639, "taker_buy_quote": 2668448.544862 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 2238.4, "high": 2244.09, "low": 2236.68, "close": 2242.22, "volume": 1943.9796, "close_time": 1775883599999, "quote_volume": 4355419.941095, "trades": 6933, "taker_buy_base": 847.8283, "taker_buy_quote": 1899469.137381 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 2242.21, "high": 2243.1, "low": 2230.19, "close": 2234.0, "volume": 2381.2693, "close_time": 1775887199999, "quote_volume": 5323646.296088, "trades": 6868, "taker_buy_base": 819.1563, "taker_buy_quote": 1831015.40997 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 2234.0, "high": 2237.8, "low": 2230.86, "close": 2237.13, "volume": 1696.9714, "close_time": 1775890799999, "quote_volume": 3791209.182547, "trades": 7026, "taker_buy_base": 719.598, "taker_buy_quote": 1607709.486356 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 2237.14, "high": 2237.87, "low": 2232.15, "close": 2234.0, "volume": 828.6088, "close_time": 1775894399999, "quote_volume": 1852081.024892, "trades": 4589, "taker_buy_base": 386.2971, "taker_buy_quote": 863462.668069 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 2234.0, "high": 2236.68, "low": 2232.97, "close": 2234.0, "volume": 1020.4726, "close_time": 1775897999999, "quote_volume": 2280704.719313, "trades": 4149, "taker_buy_base": 547.8429, "taker_buy_quote": 1224462.62394 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 2233.96, "high": 2250.35, "low": 2233.4, "close": 2244.87, "volume": 3863.6964, "close_time": 1775901599999, "quote_volume": 8671646.90869, "trades": 13254, "taker_buy_base": 2218.1424, "taker_buy_quote": 4978283.273383 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 2244.87, "high": 2246.34, "low": 2238.92, "close": 2241.45, "volume": 1296.5105, "close_time": 1775905199999, "quote_volume": 2907037.891982, "trades": 6710, "taker_buy_base": 645.2229, "taker_buy_quote": 1446608.574073 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 2241.44, "high": 2248.23, "low": 2239.83, "close": 2247.39, "volume": 1371.1474, "close_time": 1775908799999, "quote_volume": 3076048.606614, "trades": 6465, "taker_buy_base": 679.6184, "taker_buy_quote": 1524745.601146 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 2247.39, "high": 2247.92, "low": 2242.48, "close": 2246.65, "volume": 918.2639, "close_time": 1775912399999, "quote_volume": 2062237.235982, "trades": 5513, "taker_buy_base": 494.65, "taker_buy_quote": 1110900.646148 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 2246.7, "high": 2246.7, "low": 2234.87, "close": 2240.52, "volume": 1942.394, "close_time": 1775915999999, "quote_volume": 4349988.012437, "trades": 10208, "taker_buy_base": 870.298, "taker_buy_quote": 1949066.191581 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 2240.89, "high": 2245.23, "low": 2239.53, "close": 2241.84, "volume": 1405.7348, "close_time": 1775919599999, "quote_volume": 3152955.92245, "trades": 4059, "taker_buy_base": 643.3861, "taker_buy_quote": 1442984.399944 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 2243.19, "high": 2257.2, "low": 2242.46, "close": 2249.05, "volume": 2936.1498, "close_time": 1775923199999, "quote_volume": 6604639.38249, "trades": 7608, "taker_buy_base": 1509.8002, "taker_buy_quote": 3396155.907387 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 2250.62, "high": 2251.99, "low": 2247.53, "close": 2249.05, "volume": 1476.8753, "close_time": 1775926799999, "quote_volume": 3322179.723561, "trades": 4150, "taker_buy_base": 770.9721, "taker_buy_quote": 1734073.005338 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 1564.83, "high": 1591.16, "low": 1554.74, "close": 1565.18, "volume": 134703.5001, "close_time": 1744401599999, "quote_volume": 211517023.084982, "trades": 231102, "taker_buy_base": 66020.7911, "taker_buy_quote": 103684482.587548 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 1565.18, "high": 1586.62, "low": 1557.84, "close": 1566.01, "volume": 67333.2538, "close_time": 1744415999999, "quote_volume": 105691432.270809, "trades": 144030, "taker_buy_base": 32534.9765, "taker_buy_quote": 51069746.088337 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1565.85, "high": 1569.32, "low": 1545.01, "close": 1553.84, "volume": 67912.579, "close_time": 1744430399999, "quote_volume": 105714911.54849, "trades": 167817, "taker_buy_base": 33778.9044, "taker_buy_quote": 52583414.231349 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 1553.93, "high": 1584.95, "low": 1549.86, "close": 1581.39, "volume": 71165.9665, "close_time": 1744444799999, "quote_volume": 111633415.577011, "trades": 175324, "taker_buy_base": 35937.0578, "taker_buy_quote": 56369765.806359 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 1581.38, "high": 1606.25, "low": 1580.17, "close": 1593.52, "volume": 90644.5522, "close_time": 1744459199999, "quote_volume": 144504720.641855, "trades": 196508, "taker_buy_base": 46389.9432, "taker_buy_quote": 73949474.779681 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 1593.41, "high": 1669.44, "low": 1589.9, "close": 1655.3, "volume": 166651.101, "close_time": 1744473599999, "quote_volume": 272704285.18714, "trades": 415033, "taker_buy_base": 84034.9431, "taker_buy_quote": 137500369.27488 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 1655.2, "high": 1662.01, "low": 1627.66, "close": 1642.56, "volume": 99236.7838, "close_time": 1744487999999, "quote_volume": 163089315.283022, "trades": 250837, "taker_buy_base": 49640.0181, "taker_buy_quote": 81587478.842598 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 1642.47, "high": 1659.97, "low": 1640.83, "close": 1644.0, "volume": 59308.4314, "close_time": 1744502399999, "quote_volume": 97823766.90903, "trades": 170135, "taker_buy_base": 30130.9179, "taker_buy_quote": 49698515.110607 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 1644.03, "high": 1649.7, "low": 1605.96, "close": 1623.98, "volume": 80131.8605, "close_time": 1744516799999, "quote_volume": 130502239.377715, "trades": 226229, "taker_buy_base": 39983.0413, "taker_buy_quote": 65119656.202697 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 1623.92, "high": 1624.48, "low": 1597.0, "close": 1613.21, "volume": 68864.9757, "close_time": 1744531199999, "quote_volume": 111027175.790652, "trades": 174352, "taker_buy_base": 33527.9508, "taker_buy_quote": 54061396.959152 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 1613.21, "high": 1627.96, "low": 1592.11, "close": 1603.99, "volume": 69396.0417, "close_time": 1744545599999, "quote_volume": 111940383.329744, "trades": 235513, "taker_buy_base": 34985.4514, "taker_buy_quote": 56448222.062855 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 1604.03, "high": 1609.23, "low": 1565.35, "close": 1586.06, "volume": 98394.685, "close_time": 1744559999999, "quote_volume": 156129978.955585, "trades": 242907, "taker_buy_base": 48107.688, "taker_buy_quote": 76345199.48958 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 1585.97, "high": 1648.99, "low": 1561.54, "close": 1589.94, "volume": 178500.3109, "close_time": 1744574399999, "quote_volume": 287591506.949743, "trades": 392452, "taker_buy_base": 88733.5407, "taker_buy_quote": 142994830.120678 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 1590.12, "high": 1616.85, "low": 1571.96, "close": 1597.39, "volume": 121876.4934, "close_time": 1744588799999, "quote_volume": 194075996.161967, "trades": 303531, "taker_buy_base": 61308.3227, "taker_buy_quote": 97636731.050197 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1597.18, "high": 1659.7, "low": 1595.01, "close": 1629.26, "volume": 128768.016, "close_time": 1744603199999, "quote_volume": 209335742.533543, "trades": 325386, "taker_buy_base": 65054.5991, "taker_buy_quote": 105757609.157937 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 1629.36, "high": 1642.16, "low": 1612.2, "close": 1635.42, "volume": 92815.8098, "close_time": 1744617599999, "quote_volume": 151094323.669974, "trades": 235646, "taker_buy_base": 46595.9838, "taker_buy_quote": 75866941.762756 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 1635.42, "high": 1691.37, "low": 1628.88, "close": 1674.97, "volume": 146590.7033, "close_time": 1744631999999, "quote_volume": 243372430.802746, "trades": 310698, "taker_buy_base": 73426.2301, "taker_buy_quote": 121872444.007209 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 1675.18, "high": 1689.65, "low": 1618.91, "close": 1627.68, "volume": 181872.4458, "close_time": 1744646399999, "quote_volume": 301918701.164404, "trades": 368079, "taker_buy_base": 89297.8581, "taker_buy_quote": 148231534.330297 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 1627.75, "high": 1651.74, "low": 1614.65, "close": 1636.53, "volume": 154266.7366, "close_time": 1744660799999, "quote_volume": 252428562.249732, "trades": 296147, "taker_buy_base": 77089.8945, "taker_buy_quote": 126134502.048321 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 1636.85, "high": 1638.21, "low": 1606.26, "close": 1623.63, "volume": 97338.7936, "close_time": 1744675199999, "quote_volume": 158252032.402966, "trades": 196448, "taker_buy_base": 47156.8279, "taker_buy_quote": 76671232.766482 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1623.6, "high": 1643.74, "low": 1614.68, "close": 1637.69, "volume": 117045.8757, "close_time": 1744689599999, "quote_volume": 190682929.915998, "trades": 238198, "taker_buy_base": 59271.3666, "taker_buy_quote": 96558496.016891 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 1637.78, "high": 1648.3, "low": 1631.88, "close": 1644.82, "volume": 69861.4924, "close_time": 1744703999999, "quote_volume": 114581452.414888, "trades": 162361, "taker_buy_base": 34867.6469, "taker_buy_quote": 57189030.913341 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 1644.82, "high": 1651.8, "low": 1622.42, "close": 1632.08, "volume": 82880.6622, "close_time": 1744718399999, "quote_volume": 135691638.356991, "trades": 193418, "taker_buy_base": 41663.1637, "taker_buy_quote": 68211169.005373 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 1632.02, "high": 1661.33, "low": 1601.34, "close": 1620.9, "volume": 167996.7457, "close_time": 1744732799999, "quote_volume": 273595068.280225, "trades": 351231, "taker_buy_base": 83826.0747, "taker_buy_quote": 136522516.148365 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 1620.89, "high": 1628.04, "low": 1596.91, "close": 1607.3, "volume": 106981.9212, "close_time": 1744747199999, "quote_volume": 172767833.180872, "trades": 234152, "taker_buy_base": 51809.3171, "taker_buy_quote": 83675712.639386 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 1607.27, "high": 1615.04, "low": 1582.99, "close": 1588.6, "volume": 97546.2134, "close_time": 1744761599999, "quote_volume": 155770926.621296, "trades": 211188, "taker_buy_base": 45927.7894, "taker_buy_quote": 73335497.14743 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1588.6, "high": 1604.44, "low": 1576.1, "close": 1590.92, "volume": 96014.9222, "close_time": 1744775999999, "quote_volume": 152852709.8044, "trades": 183927, "taker_buy_base": 49634.596, "taker_buy_quote": 79018687.126147 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 1590.95, "high": 1593.64, "low": 1550.34, "close": 1564.19, "volume": 98281.9884, "close_time": 1744790399999, "quote_volume": 154789231.303155, "trades": 218639, "taker_buy_base": 49321.336, "taker_buy_quote": 77682813.883462 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 1564.16, "high": 1586.25, "low": 1556.52, "close": 1584.24, "volume": 79835.1473, "close_time": 1744804799999, "quote_volume": 125719598.566411, "trades": 205922, "taker_buy_base": 40083.5302, "taker_buy_quote": 63121251.81756 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 1584.31, "high": 1613.69, "low": 1566.08, "close": 1590.79, "volume": 128253.3698, "close_time": 1744819199999, "quote_volume": 203475379.42537, "trades": 278018, "taker_buy_base": 63260.1475, "taker_buy_quote": 100371178.925644 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 1590.74, "high": 1612.67, "low": 1537.98, "close": 1588.83, "volume": 211965.1281, "close_time": 1744833599999, "quote_volume": 333124740.315497, "trades": 359653, "taker_buy_base": 105935.8705, "taker_buy_quote": 166464291.312714 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 1588.94, "high": 1598.44, "low": 1570.11, "close": 1577.21, "volume": 85807.6235, "close_time": 1744847999999, "quote_volume": 135983759.731384, "trades": 155235, "taker_buy_base": 42323.4143, "taker_buy_quote": 67076972.497247 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1577.13, "high": 1595.67, "low": 1574.69, "close": 1584.82, "volume": 70969.2304, "close_time": 1744862399999, "quote_volume": 112524480.690697, "trades": 147933, "taker_buy_base": 33111.7582, "taker_buy_quote": 52501475.395722 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 1584.81, "high": 1611.05, "low": 1580.76, "close": 1601.89, "volume": 75875.8145, "close_time": 1744876799999, "quote_volume": 121261095.477724, "trades": 146649, "taker_buy_base": 35500.1233, "taker_buy_quote": 56732508.139322 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 1601.9, "high": 1604.7, "low": 1588.1, "close": 1593.07, "volume": 51897.6413, "close_time": 1744891199999, "quote_volume": 82789981.357168, "trades": 100971, "taker_buy_base": 24579.4142, "taker_buy_quote": 39213911.46723 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 1593.1, "high": 1603.08, "low": 1562.82, "close": 1582.81, "volume": 99297.0822, "close_time": 1744905599999, "quote_volume": 157441592.480837, "trades": 150154, "taker_buy_base": 49724.7305, "taker_buy_quote": 78844753.528056 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 1583.05, "high": 1617.0, "low": 1576.72, "close": 1581.47, "volume": 139140.7573, "close_time": 1744919999999, "quote_volume": 222622911.058674, "trades": 210534, "taker_buy_base": 66698.2279, "taker_buy_quote": 106715151.327726 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 1581.22, "high": 1592.04, "low": 1578.9, "close": 1583.77, "volume": 52061.4349, "close_time": 1744934399999, "quote_volume": 82567073.451494, "trades": 119110, "taker_buy_base": 25585.127, "taker_buy_quote": 40577695.864627 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1583.84, "high": 1589.4, "low": 1577.07, "close": 1584.24, "volume": 42951.1104, "close_time": 1744948799999, "quote_volume": 67988631.626806, "trades": 128151, "taker_buy_base": 21188.2292, "taker_buy_quote": 33540920.540111 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 1584.18, "high": 1585.4, "low": 1573.46, "close": 1584.29, "volume": 39039.1308, "close_time": 1744963199999, "quote_volume": 61682316.814265, "trades": 121448, "taker_buy_base": 19092.4471, "taker_buy_quote": 30166978.845588 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 1584.32, "high": 1592.8, "low": 1582.0, "close": 1590.53, "volume": 38852.8406, "close_time": 1744977599999, "quote_volume": 61672128.919457, "trades": 112738, "taker_buy_base": 18632.3035, "taker_buy_quote": 29577460.588246 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 1590.57, "high": 1597.11, "low": 1578.95, "close": 1583.19, "volume": 43135.8239, "close_time": 1744991999999, "quote_volume": 68525568.391044, "trades": 125660, "taker_buy_base": 19850.6129, "taker_buy_quote": 31536602.608888 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 1583.26, "high": 1595.1, "low": 1581.51, "close": 1593.09, "volume": 33907.9407, "close_time": 1745006399999, "quote_volume": 53895648.689564, "trades": 98916, "taker_buy_base": 17159.6679, "taker_buy_quote": 27273647.545186 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 1593.0, "high": 1600.62, "low": 1586.71, "close": 1588.49, "volume": 25343.0557, "close_time": 1745020799999, "quote_volume": 40374342.983237, "trades": 83317, "taker_buy_base": 12094.0961, "taker_buy_quote": 19266815.861288 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1588.62, "high": 1600.34, "low": 1584.62, "close": 1597.83, "volume": 35822.9374, "close_time": 1745035199999, "quote_volume": 57058590.435818, "trades": 109831, "taker_buy_base": 16724.8707, "taker_buy_quote": 26637223.895112 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 1597.56, "high": 1613.5, "low": 1595.22, "close": 1600.9, "volume": 35514.8436, "close_time": 1745049599999, "quote_volume": 56927411.356008, "trades": 94254, "taker_buy_base": 17829.0288, "taker_buy_quote": 28575607.851552 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 1600.9, "high": 1606.41, "low": 1593.52, "close": 1597.02, "volume": 26464.6053, "close_time": 1745063999999, "quote_volume": 42330481.249888, "trades": 72659, "taker_buy_base": 13052.2543, "taker_buy_quote": 20877636.382731 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 1597.01, "high": 1613.0, "low": 1595.0, "close": 1607.02, "volume": 36969.5165, "close_time": 1745078399999, "quote_volume": 59317937.593777, "trades": 79586, "taker_buy_base": 18032.5545, "taker_buy_quote": 28929575.421427 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 1607.05, "high": 1631.98, "low": 1598.2, "close": 1614.69, "volume": 47480.8015, "close_time": 1745092799999, "quote_volume": 76664485.524665, "trades": 114548, "taker_buy_base": 23892.1689, "taker_buy_quote": 38580922.414497 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 1614.58, "high": 1622.35, "low": 1610.7, "close": 1612.95, "volume": 22959.1484, "close_time": 1745107199999, "quote_volume": 37110646.087204, "trades": 70679, "taker_buy_base": 11140.3035, "taker_buy_quote": 18007189.620167 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 1612.94, "high": 1619.28, "low": 1607.77, "close": 1611.7, "volume": 36360.827, "close_time": 1745121599999, "quote_volume": 58670737.762139, "trades": 78590, "taker_buy_base": 17928.9514, "taker_buy_quote": 28930030.122062 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 1611.75, "high": 1617.7, "low": 1585.42, "close": 1597.45, "volume": 44442.2166, "close_time": 1745135999999, "quote_volume": 71285077.404071, "trades": 98282, "taker_buy_base": 22809.9439, "taker_buy_quote": 36596528.465236 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 1597.36, "high": 1597.64, "low": 1565.6, "close": 1572.8, "volume": 65780.7491, "close_time": 1745150399999, "quote_volume": 104101014.25741, "trades": 152778, "taker_buy_base": 32378.5727, "taker_buy_quote": 51231407.597146 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 1572.49, "high": 1584.24, "low": 1571.06, "close": 1573.65, "volume": 23480.4395, "close_time": 1745164799999, "quote_volume": 37027094.64076, "trades": 79224, "taker_buy_base": 11449.8849, "taker_buy_quote": 18056565.681773 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 1573.54, "high": 1588.14, "low": 1571.41, "close": 1586.2, "volume": 19756.4561, "close_time": 1745179199999, "quote_volume": 31223453.758944, "trades": 72903, "taker_buy_base": 10315.3809, "taker_buy_quote": 16303340.682581 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 1586.16, "high": 1600.83, "low": 1574.52, "close": 1587.34, "volume": 55957.7907, "close_time": 1745193599999, "quote_volume": 88786700.730275, "trades": 130952, "taker_buy_base": 28009.2549, "taker_buy_quote": 44443234.440891 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 1587.33, "high": 1645.66, "low": 1585.97, "close": 1634.57, "volume": 126384.6192, "close_time": 1745207999999, "quote_volume": 205168035.480124, "trades": 216459, "taker_buy_base": 63627.9364, "taker_buy_quote": 103293849.38385 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 1634.76, "high": 1658.75, "low": 1631.29, "close": 1645.78, "volume": 63277.7151, "close_time": 1745222399999, "quote_volume": 104146043.36151, "trades": 123677, "taker_buy_base": 31203.8329, "taker_buy_quote": 51353279.003743 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 1645.86, "high": 1655.04, "low": 1617.85, "close": 1626.26, "volume": 67990.6681, "close_time": 1745236799999, "quote_volume": 111228322.545262, "trades": 146769, "taker_buy_base": 33977.6845, "taker_buy_quote": 55587668.721208 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 1626.25, "high": 1642.1, "low": 1608.57, "close": 1623.79, "volume": 112891.7319, "close_time": 1745251199999, "quote_volume": 183575293.351561, "trades": 190930, "taker_buy_base": 57151.6422, "taker_buy_quote": 92935230.438116 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 1623.86, "high": 1626.73, "low": 1563.47, "close": 1573.87, "volume": 168778.8845, "close_time": 1745265599999, "quote_volume": 267485234.661415, "trades": 203254, "taker_buy_base": 85430.4255, "taker_buy_quote": 135382472.410824 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 1574.08, "high": 1581.1, "low": 1571.29, "close": 1579.64, "volume": 49677.9949, "close_time": 1745279999999, "quote_volume": 78282698.485071, "trades": 103580, "taker_buy_base": 25020.2517, "taker_buy_quote": 39428565.446714 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 1579.55, "high": 1594.05, "low": 1535.01, "close": 1579.32, "volume": 100113.655, "close_time": 1745294399999, "quote_volume": 157470893.373663, "trades": 171698, "taker_buy_base": 47417.7248, "taker_buy_quote": 74560835.851634 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 1579.22, "high": 1623.99, "low": 1573.98, "close": 1619.3, "volume": 70098.1672, "close_time": 1745308799999, "quote_volume": 111718274.074009, "trades": 160736, "taker_buy_base": 34008.7088, "taker_buy_quote": 54208896.262205 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 1619.03, "high": 1638.47, "low": 1613.1, "close": 1630.99, "volume": 75388.1569, "close_time": 1745323199999, "quote_volume": 122613401.963001, "trades": 167481, "taker_buy_base": 37020.6071, "taker_buy_quote": 60214056.515516 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 1630.98, "high": 1726.7, "low": 1626.75, "close": 1703.95, "volume": 189702.2866, "close_time": 1745337599999, "quote_volume": 316855500.470216, "trades": 355232, "taker_buy_base": 96989.1348, "taker_buy_quote": 162085757.853116 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 1704.34, "high": 1712.02, "low": 1684.02, "close": 1699.54, "volume": 97335.672, "close_time": 1745351999999, "quote_volume": 165258130.10594, "trades": 224075, "taker_buy_base": 48062.4222, "taker_buy_quote": 81606930.948931 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 1699.63, "high": 1779.0, "low": 1693.28, "close": 1757.39, "volume": 157362.1492, "close_time": 1745366399999, "quote_volume": 273458971.419338, "trades": 394287, "taker_buy_base": 76485.0722, "taker_buy_quote": 132921908.727118 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 1757.44, "high": 1808.51, "low": 1746.0, "close": 1796.19, "volume": 150511.1097, "close_time": 1745380799999, "quote_volume": 267646214.222501, "trades": 302641, "taker_buy_base": 76461.6208, "taker_buy_quote": 135993426.97522 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 1796.04, "high": 1819.5, "low": 1774.17, "close": 1792.21, "volume": 142121.6042, "close_time": 1745395199999, "quote_volume": 255281629.73794, "trades": 323046, "taker_buy_base": 74874.3822, "taker_buy_quote": 134471293.164154 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 1792.46, "high": 1813.16, "low": 1779.15, "close": 1797.84, "volume": 110492.2095, "close_time": 1745409599999, "quote_volume": 198440919.036464, "trades": 183879, "taker_buy_base": 55731.9217, "taker_buy_quote": 100093787.141373 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 1797.83, "high": 1837.09, "low": 1761.36, "close": 1794.8, "volume": 246530.3339, "close_time": 1745423999999, "quote_volume": 442900165.43935, "trades": 385622, "taker_buy_base": 123629.9439, "taker_buy_quote": 222129904.037983 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 1794.86, "high": 1810.6, "low": 1774.55, "close": 1786.9, "volume": 114036.0893, "close_time": 1745438399999, "quote_volume": 204498591.305319, "trades": 160043, "taker_buy_base": 57341.3138, "taker_buy_quote": 102827139.854189 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 1786.73, "high": 1807.77, "low": 1786.11, "close": 1796.02, "volume": 45152.9007, "close_time": 1745452799999, "quote_volume": 81144762.894115, "trades": 96446, "taker_buy_base": 21290.3348, "taker_buy_quote": 38260258.628395 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 1795.9, "high": 1803.58, "low": 1766.72, "close": 1768.37, "volume": 84618.0547, "close_time": 1745467199999, "quote_volume": 151242053.63142, "trades": 208705, "taker_buy_base": 40707.103, "taker_buy_quote": 72766884.890843 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 1768.27, "high": 1776.99, "low": 1751.58, "close": 1756.81, "volume": 88038.9882, "close_time": 1745481599999, "quote_volume": 155616367.755987, "trades": 201030, "taker_buy_base": 42358.7147, "taker_buy_quote": 74874753.993567 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 1756.72, "high": 1761.5, "low": 1723.01, "close": 1755.12, "volume": 118952.105, "close_time": 1745495999999, "quote_volume": 207170117.21763, "trades": 228209, "taker_buy_base": 57272.129, "taker_buy_quote": 99755819.039811 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 1755.19, "high": 1778.6, "low": 1744.91, "close": 1765.19, "volume": 122362.3505, "close_time": 1745510399999, "quote_volume": 215609243.282959, "trades": 257507, "taker_buy_base": 63100.1163, "taker_buy_quote": 111190405.150363 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 1765.5, "high": 1778.55, "low": 1746.55, "close": 1764.07, "volume": 120723.0501, "close_time": 1745524799999, "quote_volume": 212800849.313813, "trades": 234942, "taker_buy_base": 59764.9814, "taker_buy_quote": 105354174.344673 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 1764.1, "high": 1775.85, "low": 1749.69, "close": 1770.48, "volume": 56874.4078, "close_time": 1745539199999, "quote_volume": 100348909.718924, "trades": 135275, "taker_buy_base": 28722.4859, "taker_buy_quote": 50676156.742557 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 1770.5, "high": 1791.28, "low": 1739.52, "close": 1761.37, "volume": 92181.4797, "close_time": 1745553599999, "quote_volume": 162526723.991869, "trades": 238321, "taker_buy_base": 46759.0993, "taker_buy_quote": 82439220.204623 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 1761.37, "high": 1782.99, "low": 1758.55, "close": 1777.78, "volume": 68845.2082, "close_time": 1745567999999, "quote_volume": 121973126.197888, "trades": 168107, "taker_buy_base": 34368.5466, "taker_buy_quote": 60894310.683114 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 1777.75, "high": 1794.26, "low": 1764.89, "close": 1790.89, "volume": 93097.6644, "close_time": 1745582399999, "quote_volume": 165670474.815036, "trades": 227372, "taker_buy_base": 45993.8439, "taker_buy_quote": 81853044.795805 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 1790.89, "high": 1828.82, "low": 1757.98, "close": 1807.49, "volume": 185976.9246, "close_time": 1745596799999, "quote_volume": 333444952.780328, "trades": 390385, "taker_buy_base": 93160.3639, "taker_buy_quote": 167053728.718218 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 1807.61, "high": 1812.13, "low": 1783.49, "close": 1804.01, "volume": 92658.2671, "close_time": 1745611199999, "quote_volume": 166608539.974455, "trades": 237306, "taker_buy_base": 46739.6747, "taker_buy_quote": 84051124.686351 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 1804.05, "high": 1811.1, "low": 1785.0, "close": 1785.91, "volume": 59421.5069, "close_time": 1745625599999, "quote_volume": 106811968.087242, "trades": 146904, "taker_buy_base": 27708.9369, "taker_buy_quote": 49811337.081954 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1785.92, "high": 1817.14, "low": 1785.7, "close": 1798.44, "volume": 70903.38, "close_time": 1745639999999, "quote_volume": 127763470.117648, "trades": 182164, "taker_buy_base": 34134.2749, "taker_buy_quote": 61510366.384514 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 1798.38, "high": 1811.68, "low": 1789.7, "close": 1801.32, "volume": 52717.0685, "close_time": 1745654399999, "quote_volume": 94887473.940141, "trades": 128278, "taker_buy_base": 26173.3156, "taker_buy_quote": 47113864.061493 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 1801.27, "high": 1842.5, "low": 1779.81, "close": 1786.78, "volume": 118069.1381, "close_time": 1745668799999, "quote_volume": 213410952.155015, "trades": 259102, "taker_buy_base": 58505.9656, "taker_buy_quote": 105763604.407834 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 1786.77, "high": 1804.96, "low": 1780.7, "close": 1800.84, "volume": 76376.4561, "close_time": 1745683199999, "quote_volume": 137018305.801727, "trades": 160275, "taker_buy_base": 37961.8317, "taker_buy_quote": 68104236.692591 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 1800.79, "high": 1815.24, "low": 1796.36, "close": 1813.62, "volume": 48243.1451, "close_time": 1745697599999, "quote_volume": 87050632.123901, "trades": 107688, "taker_buy_base": 24138.4437, "taker_buy_quote": 43559704.441805 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 1813.48, "high": 1832.11, "low": 1806.12, "close": 1821.58, "volume": 50525.7547, "close_time": 1745711999999, "quote_volume": 91799793.78755, "trades": 114987, "taker_buy_base": 24191.114, "taker_buy_quote": 43956312.208459 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1821.83, "high": 1858.14, "low": 1801.84, "close": 1810.41, "volume": 113054.68, "close_time": 1745726399999, "quote_volume": 206484927.993691, "trades": 282256, "taker_buy_base": 55283.1468, "taker_buy_quote": 100981235.182476 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 1810.36, "high": 1812.64, "low": 1790.54, "close": 1804.32, "volume": 60886.3724, "close_time": 1745740799999, "quote_volume": 109697875.52846, "trades": 123908, "taker_buy_base": 29735.8734, "taker_buy_quote": 53575869.804564 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 1804.28, "high": 1816.15, "low": 1801.92, "close": 1806.33, "volume": 48152.3196, "close_time": 1745755199999, "quote_volume": 87116371.094897, "trades": 102327, "taker_buy_base": 23808.8692, "taker_buy_quote": 43075338.806319 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 1806.27, "high": 1808.88, "low": 1782.33, "close": 1794.42, "volume": 81935.496, "close_time": 1745769599999, "quote_volume": 147258924.176614, "trades": 186609, "taker_buy_base": 39669.4193, "taker_buy_quote": 71297856.350039 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 1794.43, "high": 1809.1, "low": 1787.75, "close": 1808.58, "volume": 53711.3909, "close_time": 1745783999999, "quote_volume": 96665586.793318, "trades": 121384, "taker_buy_base": 26136.6183, "taker_buy_quote": 47039131.653746 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 1808.56, "high": 1808.97, "low": 1785.12, "close": 1791.86, "volume": 56824.6169, "close_time": 1745798399999, "quote_volume": 102070851.991755, "trades": 115857, "taker_buy_base": 28540.9214, "taker_buy_quote": 51266263.023039 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1791.84, "high": 1794.65, "low": 1751.98, "close": 1784.8, "volume": 143960.5507, "close_time": 1745812799999, "quote_volume": 255356994.443805, "trades": 265883, "taker_buy_base": 70411.0256, "taker_buy_quote": 124893063.610628 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 1784.88, "high": 1813.23, "low": 1784.65, "close": 1805.44, "volume": 77333.9509, "close_time": 1745827199999, "quote_volume": 139091509.46808, "trades": 160428, "taker_buy_base": 38200.647, "taker_buy_quote": 68709172.852634 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 1805.55, "high": 1828.57, "low": 1789.07, "close": 1816.93, "volume": 115449.9956, "close_time": 1745841599999, "quote_volume": 209029826.607836, "trades": 204647, "taker_buy_base": 57725.2985, "taker_buy_quote": 104516983.726606 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 1816.93, "high": 1818.0, "low": 1753.29, "close": 1763.75, "volume": 145961.9507, "close_time": 1745855999999, "quote_volume": 261071161.425975, "trades": 308779, "taker_buy_base": 70991.7249, "taker_buy_quote": 126972466.961227 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 1763.64, "high": 1805.6, "low": 1744.78, "close": 1797.46, "volume": 134128.2448, "close_time": 1745870399999, "quote_volume": 238081562.559648, "trades": 270661, "taker_buy_base": 67680.7886, "taker_buy_quote": 120142878.666248 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 1797.46, "high": 1807.41, "low": 1781.44, "close": 1800.31, "volume": 67736.4797, "close_time": 1745884799999, "quote_volume": 121576766.711965, "trades": 143408, "taker_buy_base": 33105.2471, "taker_buy_quote": 59416879.740844 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1800.53, "high": 1812.31, "low": 1788.16, "close": 1802.34, "volume": 91732.9671, "close_time": 1745899199999, "quote_volume": 165074245.511815, "trades": 186261, "taker_buy_base": 46129.9493, "taker_buy_quote": 83010736.616072 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 1802.51, "high": 1825.94, "low": 1788.67, "close": 1822.31, "volume": 87109.0879, "close_time": 1745913599999, "quote_volume": 157587493.439107, "trades": 125061, "taker_buy_base": 41973.412, "taker_buy_quote": 75925545.119327 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 1822.15, "high": 1843.78, "low": 1817.37, "close": 1830.38, "volume": 121301.4462, "close_time": 1745927999999, "quote_volume": 222016062.644977, "trades": 156814, "taker_buy_base": 61578.859, "taker_buy_quote": 112716658.806203 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 1830.32, "high": 1834.15, "low": 1802.57, "close": 1815.56, "volume": 124715.0757, "close_time": 1745942399999, "quote_volume": 226895134.417049, "trades": 195228, "taker_buy_base": 63732.0819, "taker_buy_quote": 115951774.423266 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 1815.72, "high": 1832.94, "low": 1807.97, "close": 1822.35, "volume": 78124.5336, "close_time": 1745956799999, "quote_volume": 142388443.899178, "trades": 131089, "taker_buy_base": 38438.8646, "taker_buy_quote": 70059425.629819 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 1822.55, "high": 1826.66, "low": 1780.67, "close": 1798.05, "volume": 85077.4137, "close_time": 1745971199999, "quote_volume": 153000553.190813, "trades": 171192, "taker_buy_base": 42918.0112, "taker_buy_quote": 77175469.214764 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1798.13, "high": 1813.97, "low": 1789.31, "close": 1809.48, "volume": 61834.6935, "close_time": 1745985599999, "quote_volume": 111456276.76556, "trades": 172615, "taker_buy_base": 30273.4852, "taker_buy_quote": 54572317.804198 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 1809.38, "high": 1813.65, "low": 1791.3, "close": 1796.95, "volume": 49229.3594, "close_time": 1745999999999, "quote_volume": 88859499.96824, "trades": 135932, "taker_buy_base": 25125.4217, "taker_buy_quote": 45353353.56909 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 1796.95, "high": 1817.3, "low": 1793.0, "close": 1816.14, "volume": 57264.4593, "close_time": 1746014399999, "quote_volume": 103348053.039789, "trades": 128755, "taker_buy_base": 28195.2233, "taker_buy_quote": 50882168.44927 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 1816.1, "high": 1816.91, "low": 1732.35, "close": 1764.81, "volume": 168563.4156, "close_time": 1746028799999, "quote_volume": 297703240.879424, "trades": 388765, "taker_buy_base": 82969.3907, "taker_buy_quote": 146554905.64217 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 1764.81, "high": 1793.25, "low": 1756.08, "close": 1786.97, "volume": 78559.1331, "close_time": 1746043199999, "quote_volume": 139590187.104543, "trades": 237141, "taker_buy_base": 39436.8866, "taker_buy_quote": 70078763.880052 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 1787.05, "high": 1809.9, "low": 1784.59, "close": 1793.68, "volume": 65889.1609, "close_time": 1746057599999, "quote_volume": 118443155.56832, "trades": 177028, "taker_buy_base": 31393.9276, "taker_buy_quote": 56431751.57737 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1793.74, "high": 1819.38, "low": 1792.51, "close": 1808.33, "volume": 71540.677, "close_time": 1746071999999, "quote_volume": 129279636.409161, "trades": 147265, "taker_buy_base": 32139.9654, "taker_buy_quote": 58066625.649167 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 1808.54, "high": 1817.16, "low": 1802.52, "close": 1810.91, "volume": 51656.6288, "close_time": 1746086399999, "quote_volume": 93490838.815881, "trades": 111012, "taker_buy_base": 25785.6381, "taker_buy_quote": 46669734.901438 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 1810.78, "high": 1859.71, "low": 1808.81, "close": 1845.83, "volume": 113103.7063, "close_time": 1746100799999, "quote_volume": 207356051.832904, "trades": 214452, "taker_buy_base": 56983.7189, "taker_buy_quote": 104480711.517983 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 1845.75, "high": 1874.16, "low": 1825.36, "close": 1853.91, "volume": 136587.8966, "close_time": 1746115199999, "quote_volume": 252381075.336709, "trades": 247226, "taker_buy_base": 67655.7014, "taker_buy_quote": 125000593.911361 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 1853.8, "high": 1871.2, "low": 1839.55, "close": 1843.48, "volume": 89419.6331, "close_time": 1746129599999, "quote_volume": 165933085.161865, "trades": 142823, "taker_buy_base": 44017.375, "taker_buy_quote": 81683723.624556 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 1843.63, "high": 1852.98, "low": 1834.0, "close": 1838.5, "volume": 60909.8549, "close_time": 1746143999999, "quote_volume": 112231645.528611, "trades": 131283, "taker_buy_base": 30296.6629, "taker_buy_quote": 55828197.596983 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1838.67, "high": 1852.04, "low": 1835.41, "close": 1848.24, "volume": 64251.4297, "close_time": 1746158399999, "quote_volume": 118579123.332809, "trades": 166098, "taker_buy_base": 32036.1518, "taker_buy_quote": 59123564.369131 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 1848.42, "high": 1852.38, "low": 1816.49, "close": 1816.61, "volume": 80007.6745, "close_time": 1746172799999, "quote_volume": 146624980.204601, "trades": 173391, "taker_buy_base": 40391.3206, "taker_buy_quote": 74010831.621669 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 1816.79, "high": 1836.36, "low": 1813.34, "close": 1834.08, "volume": 65228.5072, "close_time": 1746187199999, "quote_volume": 119142834.327068, "trades": 148528, "taker_buy_base": 34135.2312, "taker_buy_quote": 62345981.452038 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 1833.9, "high": 1855.08, "low": 1823.74, "close": 1841.74, "volume": 100865.8081, "close_time": 1746201599999, "quote_volume": 185541163.694379, "trades": 237850, "taker_buy_base": 51004.1459, "taker_buy_quote": 93815661.534952 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 1841.65, "high": 1872.13, "low": 1832.53, "close": 1840.45, "volume": 103768.6389, "close_time": 1746215999999, "quote_volume": 192211027.634618, "trades": 225998, "taker_buy_base": 49697.4941, "taker_buy_quote": 92055096.167523 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 1840.5, "high": 1849.1, "low": 1833.52, "close": 1843.09, "volume": 41744.1544, "close_time": 1746230399999, "quote_volume": 76870417.571615, "trades": 111936, "taker_buy_base": 21149.7947, "taker_buy_quote": 38946186.374787 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1843.03, "high": 1844.04, "low": 1827.0, "close": 1835.56, "volume": 34993.7989, "close_time": 1746244799999, "quote_volume": 64230535.446622, "trades": 90437, "taker_buy_base": 17908.6372, "taker_buy_quote": 32872691.95971 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 1835.59, "high": 1840.18, "low": 1824.98, "close": 1827.07, "volume": 24482.5315, "close_time": 1746259199999, "quote_volume": 44845552.044297, "trades": 79728, "taker_buy_base": 12194.6391, "taker_buy_quote": 22338528.073818 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 1827.26, "high": 1831.09, "low": 1817.95, "close": 1824.53, "volume": 34427.0924, "close_time": 1746273599999, "quote_volume": 62836314.273145, "trades": 105733, "taker_buy_base": 16966.1324, "taker_buy_quote": 30967814.898121 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 1824.54, "high": 1840.64, "low": 1824.18, "close": 1835.05, "volume": 24465.9939, "close_time": 1746287999999, "quote_volume": 44868483.234455, "trades": 78674, "taker_buy_base": 12655.9055, "taker_buy_quote": 23210648.776386 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 1835.03, "high": 1839.79, "low": 1809.76, "close": 1838.82, "volume": 47831.0439, "close_time": 1746302399999, "quote_volume": 87307128.419175, "trades": 126726, "taker_buy_base": 23854.4145, "taker_buy_quote": 43541707.372846 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 1838.75, "high": 1849.2, "low": 1829.1, "close": 1833.85, "volume": 46222.6934, "close_time": 1746316799999, "quote_volume": 84983866.324018, "trades": 100391, "taker_buy_base": 22475.4551, "taker_buy_quote": 41323196.653033 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1833.95, "high": 1849.86, "low": 1826.77, "close": 1832.49, "volume": 57441.9441, "close_time": 1746331199999, "quote_volume": 105500854.356887, "trades": 140047, "taker_buy_base": 28687.3313, "taker_buy_quote": 52690724.081376 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 1832.39, "high": 1850.31, "low": 1829.67, "close": 1841.29, "volume": 50279.6403, "close_time": 1746345599999, "quote_volume": 92569790.778464, "trades": 110646, "taker_buy_base": 24421.33, "taker_buy_quote": 44967593.185272 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 1841.29, "high": 1841.76, "low": 1822.0, "close": 1827.75, "volume": 47919.251, "close_time": 1746359999999, "quote_volume": 87703883.800667, "trades": 111368, "taker_buy_base": 23207.8539, "taker_buy_quote": 42475668.773559 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 1827.63, "high": 1834.27, "low": 1818.42, "close": 1830.78, "volume": 41366.764, "close_time": 1746374399999, "quote_volume": 75651172.823615, "trades": 124310, "taker_buy_base": 20670.2064, "taker_buy_quote": 37805053.280083 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 1830.64, "high": 1833.55, "low": 1822.16, "close": 1828.71, "volume": 40918.6047, "close_time": 1746388799999, "quote_volume": 74807195.855159, "trades": 74114, "taker_buy_base": 20274.2261, "taker_buy_quote": 37066423.904399 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 1828.82, "high": 1842.62, "low": 1802.87, "close": 1808.91, "volume": 63974.6495, "close_time": 1746403199999, "quote_volume": 116558860.079486, "trades": 136136, "taker_buy_base": 32746.701, "taker_buy_quote": 59656517.48063 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1808.78, "high": 1818.9, "low": 1781.76, "close": 1794.67, "volume": 96906.0798, "close_time": 1746417599999, "quote_volume": 174332895.182763, "trades": 192539, "taker_buy_base": 47939.4312, "taker_buy_quote": 86243030.018972 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 1794.69, "high": 1830.05, "low": 1792.76, "close": 1826.69, "volume": 59968.4183, "close_time": 1746431999999, "quote_volume": 108667517.636109, "trades": 135652, "taker_buy_base": 30244.177, "taker_buy_quote": 54809567.594728 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 1826.78, "high": 1831.95, "low": 1798.4, "close": 1804.69, "volume": 69362.022, "close_time": 1746446399999, "quote_volume": 125954603.571252, "trades": 115966, "taker_buy_base": 33859.3134, "taker_buy_quote": 61485097.61665 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 1804.86, "high": 1816.0, "low": 1794.4, "close": 1800.96, "volume": 97780.8492, "close_time": 1746460799999, "quote_volume": 176385551.975821, "trades": 130339, "taker_buy_base": 48388.9277, "taker_buy_quote": 87290983.738466 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 1801.03, "high": 1828.47, "low": 1800.54, "close": 1816.21, "volume": 65169.6359, "close_time": 1746475199999, "quote_volume": 118268004.324146, "trades": 96524, "taker_buy_base": 32581.0207, "taker_buy_quote": 59128689.293744 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 1816.24, "high": 1833.42, "low": 1799.13, "close": 1820.16, "volume": 53385.5813, "close_time": 1746489599999, "quote_volume": 97090546.023144, "trades": 106169, "taker_buy_base": 25678.5319, "taker_buy_quote": 46704937.443854 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1820.09, "high": 1820.84, "low": 1792.43, "close": 1806.32, "volume": 65160.9498, "close_time": 1746503999999, "quote_volume": 117693356.924616, "trades": 141468, "taker_buy_base": 32192.4032, "taker_buy_quote": 58146232.727074 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 1806.33, "high": 1809.17, "low": 1797.79, "close": 1805.72, "volume": 37030.6311, "close_time": 1746518399999, "quote_volume": 66821495.086975, "trades": 82962, "taker_buy_base": 18055.0058, "taker_buy_quote": 32581610.658239 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 1805.62, "high": 1806.0, "low": 1757.07, "close": 1769.72, "volume": 98901.7769, "close_time": 1746532799999, "quote_volume": 176670455.51479, "trades": 189313, "taker_buy_base": 48576.4516, "taker_buy_quote": 86771506.0919 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 1769.84, "high": 1779.31, "low": 1751.01, "close": 1770.12, "volume": 103712.6859, "close_time": 1746547199999, "quote_volume": 183414454.170448, "trades": 211962, "taker_buy_base": 50969.3322, "taker_buy_quote": 90141802.737521 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 1770.2, "high": 1798.84, "low": 1761.75, "close": 1784.93, "volume": 80156.3555, "close_time": 1746561599999, "quote_volume": 142367623.728914, "trades": 174821, "taker_buy_base": 38838.7324, "taker_buy_quote": 68986918.664287 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 1784.89, "high": 1819.29, "low": 1765.31, "close": 1817.04, "volume": 85542.1405, "close_time": 1746575999999, "quote_volume": 153499102.455012, "trades": 183656, "taker_buy_base": 42217.0119, "taker_buy_quote": 75752720.019312 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1817.13, "high": 1850.54, "low": 1814.37, "close": 1826.47, "volume": 114711.4559, "close_time": 1746590399999, "quote_volume": 210240088.406078, "trades": 181029, "taker_buy_base": 55121.6346, "taker_buy_quote": 101020985.20184 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 1826.32, "high": 1838.61, "low": 1824.17, "close": 1838.11, "volume": 51457.0919, "close_time": 1746604799999, "quote_volume": 94173435.973998, "trades": 96175, "taker_buy_base": 25183.4183, "taker_buy_quote": 46089708.488515 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 1838.03, "high": 1847.12, "low": 1830.57, "close": 1836.27, "volume": 64598.1151, "close_time": 1746619199999, "quote_volume": 118786151.127761, "trades": 118782, "taker_buy_base": 31866.375, "taker_buy_quote": 58597311.877366 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 1836.37, "high": 1837.21, "low": 1814.63, "close": 1817.68, "volume": 77502.2877, "close_time": 1746633599999, "quote_volume": 141524038.178126, "trades": 179728, "taker_buy_base": 37916.3011, "taker_buy_quote": 69237512.814628 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 1817.69, "high": 1818.41, "low": 1787.14, "close": 1796.04, "volume": 140469.7446, "close_time": 1746647999999, "quote_volume": 253216861.82792, "trades": 270821, "taker_buy_base": 71693.5644, "taker_buy_quote": 129246474.01038 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 1796.04, "high": 1825.94, "low": 1789.06, "close": 1811.31, "volume": 73292.859, "close_time": 1746662399999, "quote_volume": 132511205.677646, "trades": 152082, "taker_buy_base": 37127.2594, "taker_buy_quote": 67133893.552851 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1811.4, "high": 1906.46, "low": 1808.77, "close": 1901.12, "volume": 135647.2894, "close_time": 1746676799999, "quote_volume": 250655509.935208, "trades": 293422, "taker_buy_base": 67975.6995, "taker_buy_quote": 125625222.703921 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 1901.0, "high": 1944.22, "low": 1892.02, "close": 1928.63, "volume": 108501.2178, "close_time": 1746691199999, "quote_volume": 207269485.249578, "trades": 210661, "taker_buy_base": 54447.2847, "taker_buy_quote": 104024508.984891 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 1928.89, "high": 1968.87, "low": 1925.82, "close": 1957.73, "volume": 106776.3487, "close_time": 1746705599999, "quote_volume": 207640205.823479, "trades": 262951, "taker_buy_base": 52259.2457, "taker_buy_quote": 101630061.047202 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 1957.54, "high": 2076.45, "low": 1954.4, "close": 2051.65, "volume": 249708.7801, "close_time": 1746719999999, "quote_volume": 500378020.268254, "trades": 428214, "taker_buy_base": 126746.0043, "taker_buy_quote": 254002816.86151 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 2051.36, "high": 2140.91, "low": 2036.87, "close": 2118.37, "volume": 183084.3242, "close_time": 1746734399999, "quote_volume": 379050612.97385, "trades": 364166, "taker_buy_base": 90898.7352, "taker_buy_quote": 188222763.631584 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 2118.42, "high": 2226.48, "low": 2111.7, "close": 2206.93, "volume": 230832.5663, "close_time": 1746748799999, "quote_volume": 501932876.734873, "trades": 507187, "taker_buy_base": 117624.3687, "taker_buy_quote": 255797159.264847 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2206.84, "high": 2244.9, "low": 2184.25, "close": 2204.81, "volume": 149860.3405, "close_time": 1746763199999, "quote_volume": 331172277.591695, "trades": 347015, "taker_buy_base": 74779.2282, "taker_buy_quote": 165277471.609014 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 2205.05, "high": 2394.53, "low": 2201.99, "close": 2364.63, "volume": 209319.9794, "close_time": 1746777599999, "quote_volume": 479042621.72727, "trades": 412384, "taker_buy_base": 108084.3494, "taker_buy_quote": 247393007.211763 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 2364.45, "high": 2492.14, "low": 2291.35, "close": 2350.68, "volume": 371505.8178, "close_time": 1746791999999, "quote_volume": 882761365.425837, "trades": 716116, "taker_buy_base": 183843.6581, "taker_buy_quote": 437257580.026123 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2350.97, "high": 2388.8, "low": 2270.23, "close": 2301.21, "volume": 198186.7603, "close_time": 1746806399999, "quote_volume": 460993040.854574, "trades": 400215, "taker_buy_base": 96112.8338, "taker_buy_quote": 223549939.027863 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 2301.49, "high": 2355.55, "low": 2274.56, "close": 2332.39, "volume": 136169.5622, "close_time": 1746820799999, "quote_volume": 316323874.741741, "trades": 244054, "taker_buy_base": 65419.0147, "taker_buy_quote": 151969300.915094 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 2332.31, "high": 2352.75, "low": 2322.9, "close": 2345.52, "volume": 49850.036, "close_time": 1746835199999, "quote_volume": 116570349.533225, "trades": 103419, "taker_buy_base": 24252.3518, "taker_buy_quote": 56717870.723055 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2345.34, "high": 2380.79, "low": 2316.66, "close": 2340.0, "volume": 91175.3563, "close_time": 1746849599999, "quote_volume": 213414283.089214, "trades": 176873, "taker_buy_base": 44701.4501, "taker_buy_quote": 104613937.051778 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 2340.12, "high": 2417.55, "low": 2326.58, "close": 2400.65, "volume": 258318.3479, "close_time": 1746863999999, "quote_volume": 608627067.298514, "trades": 333804, "taker_buy_base": 130255.0242, "taker_buy_quote": 306898448.287386 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 2400.89, "high": 2436.06, "low": 2359.57, "close": 2385.0, "volume": 88713.0832, "close_time": 1746878399999, "quote_volume": 212924572.346867, "trades": 304522, "taker_buy_base": 44592.029, "taker_buy_quote": 107039302.205642 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 2385.01, "high": 2449.44, "low": 2385.0, "close": 2433.69, "volume": 57352.3702, "close_time": 1746892799999, "quote_volume": 139037867.000154, "trades": 194383, "taker_buy_base": 29038.1885, "taker_buy_quote": 70406396.880571 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 2433.66, "high": 2513.51, "low": 2428.96, "close": 2499.32, "volume": 75575.8187, "close_time": 1746907199999, "quote_volume": 187054335.613629, "trades": 212231, "taker_buy_base": 38799.3354, "taker_buy_quote": 96048710.012414 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 2499.58, "high": 2601.17, "low": 2468.93, "close": 2583.29, "volume": 59806.3879, "close_time": 1746921599999, "quote_volume": 152385590.119047, "trades": 119009, "taker_buy_base": 30881.711, "taker_buy_quote": 78690519.347085 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2583.1, "high": 2608.71, "low": 2505.0, "close": 2537.64, "volume": 58906.7939, "close_time": 1746935999999, "quote_volume": 150095478.591614, "trades": 108589, "taker_buy_base": 27130.9732, "taker_buy_quote": 69167304.278751 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 2537.28, "high": 2562.61, "low": 2453.16, "close": 2473.74, "volume": 46045.4221, "close_time": 1746950399999, "quote_volume": 115584121.821699, "trades": 85299, "taker_buy_base": 22854.6825, "taker_buy_quote": 57348189.899618 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 2473.85, "high": 2535.79, "low": 2472.93, "close": 2531.03, "volume": 28574.7922, "close_time": 1746964799999, "quote_volume": 71561772.298176, "trades": 59747, "taker_buy_base": 14106.7801, "taker_buy_quote": 35326837.344994 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 2531.03, "high": 2532.24, "low": 2434.84, "close": 2463.29, "volume": 34664.0328, "close_time": 1746979199999, "quote_volume": 86238055.091241, "trades": 71918, "taker_buy_base": 15849.6909, "taker_buy_quote": 39429781.32186 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 2463.3, "high": 2526.09, "low": 2440.56, "close": 2508.73, "volume": 35340.5842, "close_time": 1746993599999, "quote_volume": 87964979.347644, "trades": 68813, "taker_buy_base": 18778.0386, "taker_buy_quote": 46728009.760467 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 2508.74, "high": 2529.36, "low": 2484.32, "close": 2515.08, "volume": 19583.9796, "close_time": 1747007999999, "quote_volume": 49061894.588701, "trades": 44224, "taker_buy_base": 9757.1223, "taker_buy_quote": 24445869.670878 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2515.26, "high": 2549.18, "low": 2490.5, "close": 2520.37, "volume": 24634.995, "close_time": 1747022399999, "quote_volume": 62122382.008102, "trades": 60683, "taker_buy_base": 12498.981, "taker_buy_quote": 31523237.63267 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 2520.38, "high": 2624.88, "low": 2486.84, "close": 2554.96, "volume": 61753.1651, "close_time": 1747036799999, "quote_volume": 157752838.955467, "trades": 124696, "taker_buy_base": 32092.3335, "taker_buy_quote": 81942250.244264 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 2555.15, "high": 2586.21, "low": 2521.65, "close": 2530.67, "volume": 38765.3243, "close_time": 1747051199999, "quote_volume": 99018350.789691, "trades": 80070, "taker_buy_base": 18523.2034, "taker_buy_quote": 47320239.391062 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 2530.44, "high": 2576.83, "low": 2478.0, "close": 2487.17, "volume": 75732.3232, "close_time": 1747065599999, "quote_volume": 191600446.878832, "trades": 134561, "taker_buy_base": 37237.7181, "taker_buy_quote": 94223821.964559 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 2486.97, "high": 2512.49, "low": 2407.54, "close": 2460.2, "volume": 66375.5454, "close_time": 1747079999999, "quote_volume": 163317337.939044, "trades": 119560, "taker_buy_base": 32882.4637, "taker_buy_quote": 80915090.743535 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 2460.19, "high": 2500.5, "low": 2452.06, "close": 2495.58, "volume": 19862.0495, "close_time": 1747094399999, "quote_volume": 49262761.477187, "trades": 41540, "taker_buy_base": 10410.5245, "taker_buy_quote": 25815841.369555 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2495.58, "high": 2496.03, "low": 2415.49, "close": 2424.96, "volume": 30460.3226, "close_time": 1747108799999, "quote_volume": 74566490.624343, "trades": 64567, "taker_buy_base": 14779.8132, "taker_buy_quote": 36177522.195926 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 2424.82, "high": 2479.92, "low": 2420.0, "close": 2460.8, "volume": 17852.7454, "close_time": 1747123199999, "quote_volume": 43773055.844231, "trades": 47178, "taker_buy_base": 8963.6197, "taker_buy_quote": 21973236.667714 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 2460.8, "high": 2525.97, "low": 2451.36, "close": 2513.69, "volume": 22928.7127, "close_time": 1747137599999, "quote_volume": 57053761.993864, "trades": 55299, "taker_buy_base": 11549.8212, "taker_buy_quote": 28734695.416734 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 2513.65, "high": 2574.25, "low": 2492.0, "close": 2566.39, "volume": 52588.5686, "close_time": 1747151999999, "quote_volume": 133546817.191059, "trades": 99030, "taker_buy_base": 27130.4787, "taker_buy_quote": 68891693.924621 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 2566.12, "high": 2739.84, "low": 2560.0, "close": 2691.81, "volume": 91729.1933, "close_time": 1747166399999, "quote_volume": 242817447.064055, "trades": 158389, "taker_buy_base": 49263.4154, "taker_buy_quote": 130433141.312034 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 2691.15, "high": 2708.12, "low": 2654.22, "close": 2680.04, "volume": 49611.3719, "close_time": 1747180799999, "quote_volume": 132965840.137868, "trades": 88747, "taker_buy_base": 23984.0563, "taker_buy_quote": 64292299.158416 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2679.7, "high": 2725.7, "low": 2622.66, "close": 2646.89, "volume": 49815.6196, "close_time": 1747195199999, "quote_volume": 132986262.337309, "trades": 114608, "taker_buy_base": 24142.75, "taker_buy_quote": 64491533.956433 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 2647.0, "high": 2687.47, "low": 2636.06, "close": 2640.57, "volume": 24925.7579, "close_time": 1747209599999, "quote_volume": 66352569.993347, "trades": 61369, "taker_buy_base": 11721.2621, "taker_buy_quote": 31204844.112234 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 2640.57, "high": 2646.24, "low": 2578.08, "close": 2625.12, "volume": 55354.8592, "close_time": 1747223999999, "quote_volume": 144584274.235214, "trades": 99849, "taker_buy_base": 25961.9079, "taker_buy_quote": 67813050.528456 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 2625.11, "high": 2635.57, "low": 2559.14, "close": 2598.03, "volume": 50715.9025, "close_time": 1747238399999, "quote_volume": 131538803.143366, "trades": 99637, "taker_buy_base": 24267.1774, "taker_buy_quote": 62955675.928539 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 2598.02, "high": 2618.0, "low": 2547.67, "close": 2604.81, "volume": 36951.0322, "close_time": 1747252799999, "quote_volume": 95629647.169479, "trades": 71160, "taker_buy_base": 18504.6764, "taker_buy_quote": 47905006.852742 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 2604.92, "high": 2614.52, "low": 2584.46, "close": 2610.44, "volume": 14455.2849, "close_time": 1747267199999, "quote_volume": 37561394.779387, "trades": 40857, "taker_buy_base": 7305.995, "taker_buy_quote": 18984594.325643 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2610.45, "high": 2647.5, "low": 2567.65, "close": 2575.44, "volume": 26362.7012, "close_time": 1747281599999, "quote_volume": 68651958.40923, "trades": 69535, "taker_buy_base": 12367.7494, "taker_buy_quote": 32236405.922935 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 2575.22, "high": 2596.92, "low": 2516.31, "close": 2531.51, "volume": 25684.5797, "close_time": 1747295999999, "quote_volume": 65740901.588799, "trades": 71727, "taker_buy_base": 12154.9212, "taker_buy_quote": 31110193.158155 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 2531.26, "high": 2567.76, "low": 2518.02, "close": 2555.39, "volume": 29845.2365, "close_time": 1747310399999, "quote_volume": 75941257.531102, "trades": 80087, "taker_buy_base": 15118.8329, "taker_buy_quote": 38471679.942437 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 2555.28, "high": 2580.42, "low": 2478.0, "close": 2564.51, "volume": 56325.8038, "close_time": 1747324799999, "quote_volume": 142669571.9502, "trades": 133976, "taker_buy_base": 27833.4032, "taker_buy_quote": 70533184.634887 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 2564.63, "high": 2604.46, "low": 2512.03, "close": 2531.5, "volume": 46472.4448, "close_time": 1747339199999, "quote_volume": 119090295.911016, "trades": 98662, "taker_buy_base": 23389.2463, "taker_buy_quote": 59955279.259935 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 2531.68, "high": 2565.4, "low": 2512.39, "close": 2549.43, "volume": 30463.2619, "close_time": 1747353599999, "quote_volume": 77257551.593851, "trades": 71603, "taker_buy_base": 15086.2361, "taker_buy_quote": 38267328.022759 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2549.32, "high": 2585.1, "low": 2534.84, "close": 2581.93, "volume": 26409.0392, "close_time": 1747367999999, "quote_volume": 67658501.719075, "trades": 63850, "taker_buy_base": 13876.6211, "taker_buy_quote": 35548499.397455 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 2581.83, "high": 2620.47, "low": 2564.43, "close": 2602.36, "volume": 21270.6082, "close_time": 1747382399999, "quote_volume": 55183893.14188, "trades": 54248, "taker_buy_base": 11432.269, "taker_buy_quote": 29666248.474989 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 2602.25, "high": 2649.79, "low": 2558.53, "close": 2622.03, "volume": 44501.4012, "close_time": 1747396799999, "quote_volume": 115901043.735148, "trades": 88828, "taker_buy_base": 22743.2268, "taker_buy_quote": 59234506.248047 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 2622.03, "high": 2624.33, "low": 2574.54, "close": 2595.92, "volume": 34678.0382, "close_time": 1747411199999, "quote_volume": 90091051.286218, "trades": 73290, "taker_buy_base": 16669.2635, "taker_buy_quote": 43311152.30603 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 2596.0, "high": 2603.1, "low": 2570.81, "close": 2593.16, "volume": 21096.9649, "close_time": 1747425599999, "quote_volume": 54552767.210675, "trades": 47413, "taker_buy_base": 10435.255, "taker_buy_quote": 26985749.451406 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 2593.16, "high": 2593.92, "low": 2530.16, "close": 2537.89, "volume": 24979.007, "close_time": 1747439999999, "quote_volume": 63901985.135348, "trades": 53493, "taker_buy_base": 11520.7066, "taker_buy_quote": 29485094.563481 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2537.88, "high": 2539.29, "low": 2453.62, "close": 2497.89, "volume": 50026.5239, "close_time": 1747454399999, "quote_volume": 124747404.676973, "trades": 99866, "taker_buy_base": 21828.4503, "taker_buy_quote": 54419931.34092 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 2498.03, "high": 2514.35, "low": 2476.23, "close": 2493.69, "volume": 16594.5497, "close_time": 1747468799999, "quote_volume": 41432726.084448, "trades": 43930, "taker_buy_base": 8106.8393, "taker_buy_quote": 20246507.375085 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 2493.69, "high": 2497.22, "low": 2467.28, "close": 2482.62, "volume": 15565.6053, "close_time": 1747483199999, "quote_volume": 38652552.917704, "trades": 42951, "taker_buy_base": 7286.7102, "taker_buy_quote": 18096514.209932 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 2482.62, "high": 2487.68, "low": 2447.01, "close": 2475.22, "volume": 17555.1238, "close_time": 1747497599999, "quote_volume": 43391826.617192, "trades": 48735, "taker_buy_base": 8519.15, "taker_buy_quote": 21063616.933066 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 2475.22, "high": 2489.99, "low": 2449.89, "close": 2471.15, "volume": 18711.1304, "close_time": 1747511999999, "quote_volume": 46243505.563994, "trades": 47615, "taker_buy_base": 9185.2053, "taker_buy_quote": 22709875.172099 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 2471.14, "high": 2497.12, "low": 2454.3, "close": 2476.28, "volume": 16773.6156, "close_time": 1747526399999, "quote_volume": 41521197.865812, "trades": 46111, "taker_buy_base": 8616.8874, "taker_buy_quote": 21332589.580947 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2476.26, "high": 2488.8, "low": 2469.19, "close": 2478.14, "volume": 10752.3668, "close_time": 1747540799999, "quote_volume": 26675041.232104, "trades": 39873, "taker_buy_base": 5161.9765, "taker_buy_quote": 12807308.956465 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 2478.14, "high": 2516.04, "low": 2478.14, "close": 2510.2, "volume": 14815.292, "close_time": 1747555199999, "quote_volume": 37058792.13952, "trades": 43647, "taker_buy_base": 8175.0845, "taker_buy_quote": 20450052.931758 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 2510.2, "high": 2529.63, "low": 2498.88, "close": 2502.63, "volume": 16015.0907, "close_time": 1747569599999, "quote_volume": 40270164.08997, "trades": 41808, "taker_buy_base": 8391.7958, "taker_buy_quote": 21104078.704685 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 2502.62, "high": 2588.65, "low": 2488.13, "close": 2580.0, "volume": 35164.6627, "close_time": 1747583999999, "quote_volume": 89515612.977806, "trades": 77119, "taker_buy_base": 17243.0972, "taker_buy_quote": 43886421.611148 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2580.22, "high": 2584.99, "low": 2404.43, "close": 2409.25, "volume": 84065.4664, "close_time": 1747598399999, "quote_volume": 209657983.993981, "trades": 143988, "taker_buy_base": 38394.6795, "taker_buy_quote": 95780114.934523 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 2409.11, "high": 2512.42, "low": 2315.0, "close": 2498.7, "volume": 89630.0798, "close_time": 1747612799999, "quote_volume": 215400164.603813, "trades": 219300, "taker_buy_base": 44351.8459, "taker_buy_quote": 106741424.197995 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2498.7, "high": 2514.27, "low": 2380.39, "close": 2385.83, "volume": 56888.2004, "close_time": 1747627199999, "quote_volume": 138580025.15291, "trades": 109611, "taker_buy_base": 28772.5615, "taker_buy_quote": 70158174.737637 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 2386.1, "high": 2414.08, "low": 2348.01, "close": 2404.68, "volume": 47142.1181, "close_time": 1747641599999, "quote_volume": 112321851.662706, "trades": 81059, "taker_buy_base": 23357.2562, "taker_buy_quote": 55656546.566756 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 2404.47, "high": 2423.6, "low": 2390.31, "close": 2418.07, "volume": 32030.8633, "close_time": 1747655999999, "quote_volume": 77133859.476236, "trades": 59710, "taker_buy_base": 16654.5298, "taker_buy_quote": 40113938.129271 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 2418.07, "high": 2474.44, "low": 2385.18, "close": 2467.36, "volume": 47527.415, "close_time": 1747670399999, "quote_volume": 115378119.094183, "trades": 83215, "taker_buy_base": 23966.7431, "taker_buy_quote": 58201379.857565 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 2467.69, "high": 2548.29, "low": 2451.44, "close": 2519.75, "volume": 68692.3256, "close_time": 1747684799999, "quote_volume": 172075002.377883, "trades": 109510, "taker_buy_base": 36269.1229, "taker_buy_quote": 90867038.64024 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 2519.61, "high": 2535.59, "low": 2493.6, "close": 2528.99, "volume": 28593.7493, "close_time": 1747699199999, "quote_volume": 71961504.150235, "trades": 48793, "taker_buy_base": 14585.9197, "taker_buy_quote": 36709585.958207 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2529.46, "high": 2588.75, "low": 2511.53, "close": 2553.82, "volume": 42939.928, "close_time": 1747713599999, "quote_volume": 109607325.125625, "trades": 85133, "taker_buy_base": 22713.7869, "taker_buy_quote": 57985919.857305 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 2553.83, "high": 2578.83, "low": 2522.81, "close": 2533.3, "volume": 26597.5239, "close_time": 1747727999999, "quote_volume": 67835660.339249, "trades": 48795, "taker_buy_base": 12922.9014, "taker_buy_quote": 32971156.53593 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 2533.3, "high": 2541.24, "low": 2493.03, "close": 2515.36, "volume": 23981.6242, "close_time": 1747742399999, "quote_volume": 60434259.678485, "trades": 46203, "taker_buy_base": 11965.5443, "taker_buy_quote": 30177212.279034 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 2515.27, "high": 2516.39, "low": 2465.39, "close": 2483.79, "volume": 35362.7246, "close_time": 1747756799999, "quote_volume": 87826796.621525, "trades": 64744, "taker_buy_base": 15352.7963, "taker_buy_quote": 38126579.329161 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 2483.7, "high": 2512.78, "low": 2443.35, "close": 2502.39, "volume": 42424.2548, "close_time": 1747771199999, "quote_volume": 105258116.218616, "trades": 81759, "taker_buy_base": 19938.3966, "taker_buy_quote": 49471810.874052 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 2502.7, "high": 2542.0, "low": 2486.18, "close": 2525.67, "volume": 28050.7522, "close_time": 1747785599999, "quote_volume": 70435715.793656, "trades": 60266, "taker_buy_base": 14996.1373, "taker_buy_quote": 37666892.642645 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2525.52, "high": 2557.36, "low": 2510.0, "close": 2545.9, "volume": 19696.8726, "close_time": 1747799999999, "quote_volume": 49920142.410191, "trades": 48799, "taker_buy_base": 10210.2255, "taker_buy_quote": 25883067.478601 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2545.82, "high": 2617.58, "low": 2535.47, "close": 2553.0, "volume": 41831.9332, "close_time": 1747814399999, "quote_volume": 107806510.551102, "trades": 86028, "taker_buy_base": 22363.2798, "taker_buy_quote": 57645190.009803 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2553.16, "high": 2563.4, "low": 2516.36, "close": 2538.08, "volume": 28672.0156, "close_time": 1747828799999, "quote_volume": 72768759.087273, "trades": 54984, "taker_buy_base": 13574.3444, "taker_buy_quote": 34460501.59418 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2538.01, "high": 2583.71, "low": 2523.31, "close": 2568.31, "volume": 54070.6932, "close_time": 1747843199999, "quote_volume": 138260122.588077, "trades": 92578, "taker_buy_base": 26295.7958, "taker_buy_quote": 67236764.434477 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2568.51, "high": 2616.84, "low": 2453.84, "close": 2513.85, "volume": 146690.5136, "close_time": 1747857599999, "quote_volume": 367859516.407389, "trades": 218029, "taker_buy_base": 67797.5843, "taker_buy_quote": 170043065.592002 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2513.69, "high": 2600.0, "low": 2487.9, "close": 2552.39, "volume": 57051.095, "close_time": 1747871999999, "quote_volume": 144965843.418764, "trades": 93423, "taker_buy_base": 31234.9642, "taker_buy_quote": 79407775.212802 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2552.96, "high": 2649.0, "low": 2546.03, "close": 2630.3, "volume": 68315.1531, "close_time": 1747886399999, "quote_volume": 177285082.778177, "trades": 113995, "taker_buy_base": 39661.9482, "taker_buy_quote": 102938811.153318 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2630.3, "high": 2648.1, "low": 2603.18, "close": 2635.8, "volume": 51734.3964, "close_time": 1747900799999, "quote_volume": 135732805.514957, "trades": 85516, "taker_buy_base": 27983.1039, "taker_buy_quote": 73419439.798617 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2635.89, "high": 2693.61, "low": 2628.01, "close": 2651.21, "volume": 61871.9147, "close_time": 1747915199999, "quote_volume": 164778580.605284, "trades": 120597, "taker_buy_base": 33816.0545, "taker_buy_quote": 90054467.851325 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 2651.21, "high": 2680.5, "low": 2623.52, "close": 2665.35, "volume": 51022.0168, "close_time": 1747929599999, "quote_volume": 135474973.137589, "trades": 86742, "taker_buy_base": 25547.0676, "taker_buy_quote": 67837707.571447 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2665.4, "high": 2677.4, "low": 2627.43, "close": 2636.05, "volume": 27494.6596, "close_time": 1747943999999, "quote_volume": 72991899.219009, "trades": 59800, "taker_buy_base": 12825.5775, "taker_buy_quote": 34049953.067047 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 2636.09, "high": 2666.78, "low": 2627.97, "close": 2665.4, "volume": 21480.8098, "close_time": 1747958399999, "quote_volume": 56828339.047302, "trades": 41429, "taker_buy_base": 10974.34, "taker_buy_quote": 29042240.490818 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2665.48, "high": 2734.42, "low": 2645.28, "close": 2722.43, "volume": 49253.1775, "close_time": 1747972799999, "quote_volume": 132710197.650066, "trades": 82823, "taker_buy_base": 26592.5872, "taker_buy_quote": 71633458.025423 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 2722.42, "high": 2726.52, "low": 2651.51, "close": 2655.41, "volume": 33697.2551, "close_time": 1747987199999, "quote_volume": 90255908.656956, "trades": 65117, "taker_buy_base": 15472.1251, "taker_buy_quote": 41448352.136621 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 2655.6, "high": 2688.67, "low": 2550.21, "close": 2566.7, "volume": 50286.1898, "close_time": 1748001599999, "quote_volume": 132106619.166166, "trades": 106608, "taker_buy_base": 24020.6771, "taker_buy_quote": 63105946.688151 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2566.95, "high": 2593.61, "low": 2498.02, "close": 2569.6, "volume": 80342.4065, "close_time": 1748015999999, "quote_volume": 205520865.144129, "trades": 144643, "taker_buy_base": 39040.5058, "taker_buy_quote": 99876658.821732 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2569.71, "high": 2587.88, "low": 2547.38, "close": 2561.75, "volume": 29366.7491, "close_time": 1748030399999, "quote_volume": 75350946.442045, "trades": 48184, "taker_buy_base": 14529.1668, "taker_buy_quote": 37279291.254653 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2561.57, "high": 2563.08, "low": 2503.93, "close": 2527.18, "volume": 30413.9736, "close_time": 1748044799999, "quote_volume": 77191414.980465, "trades": 57871, "taker_buy_base": 15101.6422, "taker_buy_quote": 38333655.847099 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2527.1, "high": 2557.09, "low": 2515.86, "close": 2550.71, "volume": 12950.2201, "close_time": 1748059199999, "quote_volume": 32823489.393809, "trades": 32726, "taker_buy_base": 6908.325, "taker_buy_quote": 17515031.25007 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2550.92, "high": 2564.19, "low": 2536.23, "close": 2547.68, "volume": 12737.8169, "close_time": 1748073599999, "quote_volume": 32507604.530286, "trades": 27062, "taker_buy_base": 6216.3167, "taker_buy_quote": 15861619.246127 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2547.91, "high": 2576.82, "low": 2545.97, "close": 2564.03, "volume": 12753.9194, "close_time": 1748087999999, "quote_volume": 32685222.831865, "trades": 31486, "taker_buy_base": 6248.484, "taker_buy_quote": 16017825.809303 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2564.1, "high": 2566.29, "low": 2544.7, "close": 2556.72, "volume": 12757.9573, "close_time": 1748102399999, "quote_volume": 32612686.394126, "trades": 45640, "taker_buy_base": 6436.7197, "taker_buy_quote": 16454203.949836 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2556.71, "high": 2568.33, "low": 2544.9, "close": 2555.35, "volume": 8652.4013, "close_time": 1748116799999, "quote_volume": 22116994.714572, "trades": 41999, "taker_buy_base": 4556.5637, "taker_buy_quote": 11648462.195806 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2555.35, "high": 2557.59, "low": 2518.68, "close": 2531.49, "volume": 10603.3679, "close_time": 1748131199999, "quote_volume": 26878389.551938, "trades": 51560, "taker_buy_base": 5215.4245, "taker_buy_quote": 13225687.866981 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2531.5, "high": 2540.3, "low": 2476.75, "close": 2514.29, "volume": 28208.3133, "close_time": 1748145599999, "quote_volume": 70513784.870406, "trades": 89379, "taker_buy_base": 15267.2216, "taker_buy_quote": 38161682.252358 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2514.28, "high": 2519.87, "low": 2488.31, "close": 2495.02, "volume": 9203.7347, "close_time": 1748159999999, "quote_volume": 23049132.100136, "trades": 41170, "taker_buy_base": 4623.8392, "taker_buy_quote": 11579935.553212 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2495.1, "high": 2503.59, "low": 2463.33, "close": 2498.61, "volume": 18580.3751, "close_time": 1748174399999, "quote_volume": 46195064.899043, "trades": 49479, "taker_buy_base": 9087.6164, "taker_buy_quote": 22593602.391621 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2498.61, "high": 2526.11, "low": 2480.03, "close": 2512.78, "volume": 13465.5071, "close_time": 1748188799999, "quote_volume": 33755684.215561, "trades": 34423, "taker_buy_base": 6494.1906, "taker_buy_quote": 16281756.789606 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2512.88, "high": 2537.32, "low": 2497.21, "close": 2527.7, "volume": 10041.0765, "close_time": 1748203199999, "quote_volume": 25275045.712528, "trades": 23232, "taker_buy_base": 4891.1986, "taker_buy_quote": 12313757.39098 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2527.54, "high": 2555.62, "low": 2509.2, "close": 2552.54, "volume": 14002.7712, "close_time": 1748217599999, "quote_volume": 35526216.157903, "trades": 44041, "taker_buy_base": 7271.5291, "taker_buy_quote": 18452296.370325 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2552.68, "high": 2578.73, "low": 2538.25, "close": 2561.56, "volume": 15946.9726, "close_time": 1748231999999, "quote_volume": 40820695.376911, "trades": 40377, "taker_buy_base": 8273.6893, "taker_buy_quote": 21188774.320079 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2561.78, "high": 2600.62, "low": 2558.92, "close": 2582.26, "volume": 15502.3051, "close_time": 1748246399999, "quote_volume": 39957636.849642, "trades": 47592, "taker_buy_base": 8143.4303, "taker_buy_quote": 20989189.405322 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2582.32, "high": 2584.26, "low": 2555.34, "close": 2569.28, "volume": 12266.9832, "close_time": 1748260799999, "quote_volume": 31507944.318737, "trades": 43470, "taker_buy_base": 5542.9381, "taker_buy_quote": 14234605.604204 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2569.2, "high": 2575.65, "low": 2539.8, "close": 2567.08, "volume": 17175.7157, "close_time": 1748275199999, "quote_volume": 43948516.042849, "trades": 55351, "taker_buy_base": 9398.9429, "taker_buy_quote": 24048676.420003 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2567.2, "high": 2574.65, "low": 2526.57, "close": 2542.41, "volume": 14357.6048, "close_time": 1748289599999, "quote_volume": 36521895.442706, "trades": 55781, "taker_buy_base": 6572.2366, "taker_buy_quote": 16719837.279709 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2542.3, "high": 2586.03, "low": 2537.54, "close": 2564.9, "volume": 10425.8266, "close_time": 1748303999999, "quote_volume": 26715941.684928, "trades": 50730, "taker_buy_base": 5609.8901, "taker_buy_quote": 14374994.996154 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2564.9, "high": 2574.6, "low": 2510.04, "close": 2550.1, "volume": 15209.5336, "close_time": 1748318399999, "quote_volume": 38627878.891974, "trades": 67581, "taker_buy_base": 7537.7835, "taker_buy_quote": 19145269.703037 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2550.1, "high": 2620.82, "low": 2549.84, "close": 2608.57, "volume": 26891.7308, "close_time": 1748332799999, "quote_volume": 69656878.501613, "trades": 85892, "taker_buy_base": 13236.9573, "taker_buy_quote": 34285532.018401 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2608.61, "high": 2656.11, "low": 2608.41, "close": 2653.52, "volume": 27693.5402, "close_time": 1748347199999, "quote_volume": 72977515.681828, "trades": 98958, "taker_buy_base": 15074.5016, "taker_buy_quote": 39714820.994207 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2653.69, "high": 2685.16, "low": 2634.65, "close": 2669.49, "volume": 34875.6252, "close_time": 1748361599999, "quote_volume": 92757149.321861, "trades": 117255, "taker_buy_base": 17398.1357, "taker_buy_quote": 46279104.061765 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2669.5, "high": 2713.77, "low": 2659.71, "close": 2689.01, "volume": 36217.5551, "close_time": 1748375999999, "quote_volume": 97335791.668158, "trades": 108721, "taker_buy_base": 17980.511, "taker_buy_quote": 48322982.760975 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2689.09, "high": 2695.46, "low": 2653.7, "close": 2662.5, "volume": 16253.263, "close_time": 1748390399999, "quote_volume": 43393187.906808, "trades": 65470, "taker_buy_base": 8086.3524, "taker_buy_quote": 21589964.342047 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2662.4, "high": 2663.16, "low": 2620.0, "close": 2646.81, "volume": 18111.164, "close_time": 1748404799999, "quote_volume": 47842586.550869, "trades": 73541, "taker_buy_base": 9796.5818, "taker_buy_quote": 25883251.733618 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2646.81, "high": 2654.03, "low": 2625.38, "close": 2637.85, "volume": 10637.221, "close_time": 1748419199999, "quote_volume": 28062051.008998, "trades": 51058, "taker_buy_base": 6053.1645, "taker_buy_quote": 15966555.194033 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2637.9, "high": 2660.45, "low": 2609.96, "close": 2658.2, "volume": 16299.5578, "close_time": 1748433599999, "quote_volume": 42962811.783875, "trades": 61071, "taker_buy_base": 9087.4168, "taker_buy_quote": 23960525.046646 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2658.29, "high": 2690.52, "low": 2614.46, "close": 2628.2, "volume": 33875.2379, "close_time": 1748447999999, "quote_volume": 89758380.204118, "trades": 114658, "taker_buy_base": 15266.8074, "taker_buy_quote": 40479756.88509 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2628.4, "high": 2665.76, "low": 2616.95, "close": 2618.41, "volume": 23211.828, "close_time": 1748462399999, "quote_volume": 61377421.804538, "trades": 84966, "taker_buy_base": 11553.398, "taker_buy_quote": 30553157.285643 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2618.41, "high": 2687.24, "low": 2612.15, "close": 2682.5, "volume": 20793.0202, "close_time": 1748476799999, "quote_volume": 55093454.573144, "trades": 67544, "taker_buy_base": 11444.3819, "taker_buy_quote": 30286897.676752 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2682.51, "high": 2790.0, "low": 2671.34, "close": 2763.6, "volume": 39850.4027, "close_time": 1748491199999, "quote_volume": 108873561.879331, "trades": 132651, "taker_buy_base": 21283.0917, "taker_buy_quote": 58171988.38055 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2763.6, "high": 2767.91, "low": 2703.3, "close": 2732.6, "volume": 22160.0767, "close_time": 1748505599999, "quote_volume": 60489856.933523, "trades": 81122, "taker_buy_base": 9857.9967, "taker_buy_quote": 26906613.943133 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2732.61, "high": 2745.85, "low": 2707.13, "close": 2717.2, "volume": 19370.0486, "close_time": 1748519999999, "quote_volume": 52813990.156937, "trades": 72103, "taker_buy_base": 9342.349, "taker_buy_quote": 25473854.628618 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2717.12, "high": 2720.47, "low": 2622.39, "close": 2644.58, "volume": 44238.0161, "close_time": 1748534399999, "quote_volume": 118106201.928737, "trades": 131165, "taker_buy_base": 20333.262, "taker_buy_quote": 54285307.270368 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2644.38, "high": 2673.89, "low": 2629.28, "close": 2650.58, "volume": 27873.539, "close_time": 1748548799999, "quote_volume": 73873694.433459, "trades": 91161, "taker_buy_base": 14674.7914, "taker_buy_quote": 38898927.205118 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2650.41, "high": 2669.14, "low": 2616.92, "close": 2631.61, "volume": 16539.3931, "close_time": 1748563199999, "quote_volume": 43792563.533796, "trades": 62711, "taker_buy_base": 7593.2339, "taker_buy_quote": 20110496.419501 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2631.61, "high": 2645.49, "low": 2558.8, "close": 2631.74, "volume": 37479.6942, "close_time": 1748577599999, "quote_volume": 97584869.660816, "trades": 119760, "taker_buy_base": 16847.4093, "taker_buy_quote": 43861492.343503 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2631.83, "high": 2650.17, "low": 2607.58, "close": 2619.8, "volume": 19774.0541, "close_time": 1748591999999, "quote_volume": 51994773.438943, "trades": 76685, "taker_buy_base": 8935.3372, "taker_buy_quote": 23497271.384932 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2619.8, "high": 2629.03, "low": 2589.51, "close": 2622.72, "volume": 20527.6232, "close_time": 1748606399999, "quote_volume": 53671736.481977, "trades": 76921, "taker_buy_base": 9928.1914, "taker_buy_quote": 25960921.619838 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2622.8, "high": 2627.2, "low": 2573.52, "close": 2599.01, "volume": 36302.9802, "close_time": 1748620799999, "quote_volume": 94292849.579156, "trades": 127369, "taker_buy_base": 17392.6017, "taker_buy_quote": 45171553.369425 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2599.1, "high": 2604.98, "low": 2534.12, "close": 2574.81, "volume": 41527.6518, "close_time": 1748635199999, "quote_volume": 106277283.385405, "trades": 114542, "taker_buy_base": 20946.1422, "taker_buy_quote": 53608931.065404 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2574.75, "high": 2590.41, "low": 2508.28, "close": 2532.24, "volume": 20921.1459, "close_time": 1748649599999, "quote_volume": 53250485.541991, "trades": 82284, "taker_buy_base": 9754.9545, "taker_buy_quote": 24841696.558329 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2532.24, "high": 2541.04, "low": 2476.5, "close": 2514.8, "volume": 25668.6594, "close_time": 1748663999999, "quote_volume": 64321714.245436, "trades": 81837, "taker_buy_base": 12115.8283, "taker_buy_quote": 30364026.852102 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 2514.89, "high": 2527.55, "low": 2505.4, "close": 2522.31, "volume": 8032.8457, "close_time": 1748678399999, "quote_volume": 20244282.636508, "trades": 53693, "taker_buy_base": 4020.1552, "taker_buy_quote": 10130343.093462 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2522.31, "high": 2539.41, "low": 2509.1, "close": 2520.6, "volume": 11364.3027, "close_time": 1748692799999, "quote_volume": 28690154.306463, "trades": 49567, "taker_buy_base": 5536.0228, "taker_buy_quote": 13975026.578089 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 2520.6, "high": 2551.42, "low": 2517.38, "close": 2537.61, "volume": 13144.4544, "close_time": 1748707199999, "quote_volume": 33373536.435106, "trades": 55536, "taker_buy_base": 6858.3411, "taker_buy_quote": 17417066.240808 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2537.62, "high": 2549.19, "low": 2524.75, "close": 2538.89, "volume": 7121.7415, "close_time": 1748721599999, "quote_volume": 18076287.52902, "trades": 39882, "taker_buy_base": 3388.9419, "taker_buy_quote": 8602105.955133 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2538.89, "high": 2552.1, "low": 2525.75, "close": 2529.5, "volume": 7130.9958, "close_time": 1748735999999, "quote_volume": 18119723.633937, "trades": 37810, "taker_buy_base": 3683.5489, "taker_buy_quote": 9359682.80515 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2529.42, "high": 2531.68, "low": 2493.43, "close": 2514.87, "volume": 9508.7057, "close_time": 1748750399999, "quote_volume": 23897315.752204, "trades": 62891, "taker_buy_base": 4691.0057, "taker_buy_quote": 11792532.457327 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 2514.79, "high": 2529.13, "low": 2507.37, "close": 2510.4, "volume": 4713.0739, "close_time": 1748764799999, "quote_volume": 11864842.904859, "trades": 45993, "taker_buy_base": 2481.9597, "taker_buy_quote": 6247782.483813 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 2510.4, "high": 2512.29, "low": 2479.11, "close": 2498.81, "volume": 10536.639, "close_time": 1748779199999, "quote_volume": 26302037.569706, "trades": 57840, "taker_buy_base": 5515.1085, "taker_buy_quote": 13768466.802503 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 2498.81, "high": 2526.4, "low": 2469.56, "close": 2524.62, "volume": 11554.6379, "close_time": 1748793599999, "quote_volume": 28898098.689184, "trades": 64030, "taker_buy_base": 5749.0604, "taker_buy_quote": 14380761.361822 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2524.62, "high": 2549.31, "low": 2494.82, "close": 2527.71, "volume": 18662.6705, "close_time": 1748807999999, "quote_volume": 47192452.560268, "trades": 73971, "taker_buy_base": 9310.314, "taker_buy_quote": 23543374.427157 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2527.7, "high": 2551.09, "low": 2520.93, "close": 2540.7, "volume": 8998.2047, "close_time": 1748822399999, "quote_volume": 22832052.170499, "trades": 47862, "taker_buy_base": 4514.6689, "taker_buy_quote": 11460574.485443 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2540.7, "high": 2543.2, "low": 2486.82, "close": 2497.51, "volume": 12695.4293, "close_time": 1748836799999, "quote_volume": 31962335.068217, "trades": 63757, "taker_buy_base": 6117.5488, "taker_buy_quote": 15398311.128688 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2497.5, "high": 2515.38, "low": 2484.89, "close": 2508.23, "volume": 8978.1022, "close_time": 1748851199999, "quote_volume": 22430871.788892, "trades": 49819, "taker_buy_base": 4826.8453, "taker_buy_quote": 12060394.967108 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 2508.24, "high": 2517.41, "low": 2476.13, "close": 2482.47, "volume": 17260.1982, "close_time": 1748865599999, "quote_volume": 42945982.022732, "trades": 64352, "taker_buy_base": 7738.0696, "taker_buy_quote": 19257296.880032 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 2482.32, "high": 2558.23, "low": 2479.3, "close": 2545.7, "volume": 25380.1517, "close_time": 1748879999999, "quote_volume": 63885121.661012, "trades": 98914, "taker_buy_base": 13424.8488, "taker_buy_quote": 33796193.890078 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 2545.7, "high": 2566.71, "low": 2525.96, "close": 2533.8, "volume": 14523.0049, "close_time": 1748894399999, "quote_volume": 36971829.913407, "trades": 68393, "taker_buy_base": 7289.567, "taker_buy_quote": 18560383.717011 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 2533.69, "high": 2616.8, "low": 2533.17, "close": 2609.3, "volume": 24744.2764, "close_time": 1748908799999, "quote_volume": 63850916.439435, "trades": 86823, "taker_buy_base": 12962.2836, "taker_buy_quote": 33435404.161834 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2609.3, "high": 2652.07, "low": 2591.29, "close": 2605.5, "volume": 34535.1591, "close_time": 1748923199999, "quote_volume": 90586124.838605, "trades": 115451, "taker_buy_base": 15184.9793, "taker_buy_quote": 39822560.792308 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 2605.43, "high": 2622.76, "low": 2592.21, "close": 2611.93, "volume": 21673.4787, "close_time": 1748937599999, "quote_volume": 56548647.841052, "trades": 67547, "taker_buy_base": 9999.961, "taker_buy_quote": 26096265.675987 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 2611.94, "high": 2622.14, "low": 2596.64, "close": 2603.43, "volume": 13952.2713, "close_time": 1748951999999, "quote_volume": 36398524.231032, "trades": 53435, "taker_buy_base": 7242.3127, "taker_buy_quote": 18895379.162835 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 2603.43, "high": 2657.77, "low": 2600.0, "close": 2625.81, "volume": 25500.4671, "close_time": 1748966399999, "quote_volume": 67064103.146428, "trades": 96504, "taker_buy_base": 13450.3995, "taker_buy_quote": 35374504.996875 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2625.82, "high": 2630.39, "low": 2604.7, "close": 2627.03, "volume": 14706.8137, "close_time": 1748980799999, "quote_volume": 38528778.192085, "trades": 67796, "taker_buy_base": 7150.8771, "taker_buy_quote": 18731814.125388 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 2627.03, "high": 2627.36, "low": 2576.87, "close": 2595.29, "volume": 12868.1678, "close_time": 1748995199999, "quote_volume": 33518491.307855, "trades": 62277, "taker_buy_base": 6114.1, "taker_buy_quote": 15928914.239792 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2595.29, "high": 2642.85, "low": 2585.38, "close": 2629.79, "volume": 8984.4526, "close_time": 1749009599999, "quote_volume": 23522791.582329, "trades": 57228, "taker_buy_base": 4802.58, "taker_buy_quote": 12572032.791785 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 2629.79, "high": 2646.73, "low": 2621.38, "close": 2629.0, "volume": 6835.7142, "close_time": 1749023999999, "quote_volume": 17991081.897882, "trades": 42060, "taker_buy_base": 3203.1744, "taker_buy_quote": 8431357.832971 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 2629.01, "high": 2651.89, "low": 2625.89, "close": 2626.29, "volume": 11464.6882, "close_time": 1749038399999, "quote_volume": 30270195.581374, "trades": 54564, "taker_buy_base": 5695.5536, "taker_buy_quote": 15042104.058139 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 2626.4, "high": 2681.14, "low": 2595.8, "close": 2669.39, "volume": 30490.6566, "close_time": 1749052799999, "quote_volume": 80386233.291015, "trades": 102576, "taker_buy_base": 15688.6697, "taker_buy_quote": 41377747.011805 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 2669.4, "high": 2670.7, "low": 2623.77, "close": 2625.25, "volume": 18086.1569, "close_time": 1749067199999, "quote_volume": 47791039.993805, "trades": 68995, "taker_buy_base": 8832.9746, "taker_buy_quote": 23330903.901492 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 2625.2, "high": 2626.69, "low": 2600.21, "close": 2609.09, "volume": 13294.4055, "close_time": 1749081599999, "quote_volume": 34711479.88122, "trades": 54108, "taker_buy_base": 6621.7878, "taker_buy_quote": 17289385.790264 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2609.27, "high": 2634.02, "low": 2603.26, "close": 2626.52, "volume": 7545.2189, "close_time": 1749095999999, "quote_volume": 19750645.252573, "trades": 39698, "taker_buy_base": 3991.1983, "taker_buy_quote": 10448405.135605 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 2626.49, "high": 2635.92, "low": 2602.73, "close": 2605.77, "volume": 17703.9517, "close_time": 1749110399999, "quote_volume": 46301689.352687, "trades": 47682, "taker_buy_base": 8170.278, "taker_buy_quote": 21366100.759591 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 2605.8, "high": 2615.37, "low": 2581.1, "close": 2609.5, "volume": 17753.4911, "close_time": 1749124799999, "quote_volume": 46214611.579987, "trades": 50651, "taker_buy_base": 8170.0692, "taker_buy_quote": 21271707.327547 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 2609.5, "high": 2642.68, "low": 2563.21, "close": 2590.79, "volume": 46463.1438, "close_time": 1749139199999, "quote_volume": 120997837.511524, "trades": 113622, "taker_buy_base": 22787.535, "taker_buy_quote": 59346224.167729 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 2590.8, "high": 2593.06, "low": 2506.76, "close": 2529.41, "volume": 49388.1486, "close_time": 1749153599999, "quote_volume": 125997369.902699, "trades": 121658, "taker_buy_base": 23747.1494, "taker_buy_quote": 60590934.659422 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2529.71, "high": 2536.12, "low": 2391.91, "close": 2415.31, "volume": 87191.2405, "close_time": 1749167999999, "quote_volume": 212714300.351867, "trades": 197295, "taker_buy_base": 41394.3125, "taker_buy_quote": 100985396.131614 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2415.4, "high": 2458.21, "low": 2383.34, "close": 2457.01, "volume": 26475.9702, "close_time": 1749182399999, "quote_volume": 64037309.702685, "trades": 77375, "taker_buy_base": 12987.369, "taker_buy_quote": 31422187.93439 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2457.0, "high": 2470.65, "low": 2447.9, "close": 2456.6, "volume": 14966.0737, "close_time": 1749196799999, "quote_volume": 36794405.26682, "trades": 49860, "taker_buy_base": 6516.5683, "taker_buy_quote": 16024181.948252 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 2456.69, "high": 2494.91, "low": 2455.03, "close": 2477.99, "volume": 16028.6391, "close_time": 1749211199999, "quote_volume": 39694356.578022, "trades": 53375, "taker_buy_base": 7882.5235, "taker_buy_quote": 19521714.472959 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 2477.96, "high": 2532.93, "low": 2468.31, "close": 2511.51, "volume": 32936.1703, "close_time": 1749225599999, "quote_volume": 82356653.272795, "trades": 103556, "taker_buy_base": 15941.7837, "taker_buy_quote": 39880280.049193 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 2511.5, "high": 2520.58, "low": 2485.72, "close": 2486.1, "volume": 16275.5478, "close_time": 1749239999999, "quote_volume": 40668082.443555, "trades": 63786, "taker_buy_base": 8513.3056, "taker_buy_quote": 21273842.887845 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 2486.1, "high": 2508.82, "low": 2474.63, "close": 2478.45, "volume": 9613.7642, "close_time": 1749254399999, "quote_volume": 23941127.330302, "trades": 37121, "taker_buy_base": 4789.0714, "taker_buy_quote": 11928068.687724 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2478.45, "high": 2495.68, "low": 2459.01, "close": 2490.9, "volume": 11911.2717, "close_time": 1749268799999, "quote_volume": 29496263.217369, "trades": 42745, "taker_buy_base": 7390.5107, "taker_buy_quote": 18304211.380822 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 2490.99, "high": 2503.47, "low": 2481.81, "close": 2493.21, "volume": 9996.3936, "close_time": 1749283199999, "quote_volume": 24917481.332121, "trades": 31258, "taker_buy_base": 4707.5069, "taker_buy_quote": 11736512.587286 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 2493.22, "high": 2503.0, "low": 2483.67, "close": 2496.86, "volume": 12195.5225, "close_time": 1749297599999, "quote_volume": 30421962.50234, "trades": 33505, "taker_buy_base": 5273.1664, "taker_buy_quote": 13152614.209809 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 2496.85, "high": 2525.21, "low": 2494.03, "close": 2521.29, "volume": 13615.7392, "close_time": 1749311999999, "quote_volume": 34172750.314101, "trades": 43385, "taker_buy_base": 7098.8748, "taker_buy_quote": 17814606.120663 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 2521.3, "high": 2527.38, "low": 2508.3, "close": 2518.29, "volume": 12785.8607, "close_time": 1749326399999, "quote_volume": 32194232.989636, "trades": 41971, "taker_buy_base": 5730.1154, "taker_buy_quote": 14426600.688487 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 2518.46, "high": 2546.75, "low": 2518.4, "close": 2526.2, "volume": 10130.6261, "close_time": 1749340799999, "quote_volume": 25649452.069005, "trades": 32495, "taker_buy_base": 5100.6244, "taker_buy_quote": 12915062.897028 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2526.2, "high": 2527.57, "low": 2509.64, "close": 2513.0, "volume": 4828.7584, "close_time": 1749355199999, "quote_volume": 12154649.179844, "trades": 23720, "taker_buy_base": 2470.5461, "taker_buy_quote": 6219854.68925 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 2513.01, "high": 2521.4, "low": 2509.56, "close": 2515.98, "volume": 4945.6481, "close_time": 1749369599999, "quote_volume": 12440254.834972, "trades": 20813, "taker_buy_base": 2564.0488, "taker_buy_quote": 6449898.768552 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 2515.98, "high": 2522.51, "low": 2491.32, "close": 2514.89, "volume": 12464.8437, "close_time": 1749383999999, "quote_volume": 31241625.008582, "trades": 38151, "taker_buy_base": 6121.0303, "taker_buy_quote": 15341020.095425 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 2514.86, "high": 2529.02, "low": 2501.42, "close": 2515.96, "volume": 10473.2114, "close_time": 1749398399999, "quote_volume": 26331090.310895, "trades": 39797, "taker_buy_base": 5782.7619, "taker_buy_quote": 14540252.716263 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 2516.1, "high": 2542.19, "low": 2514.0, "close": 2534.18, "volume": 10719.842, "close_time": 1749412799999, "quote_volume": 27121502.035153, "trades": 37870, "taker_buy_base": 5238.0185, "taker_buy_quote": 13254551.850038 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 2534.19, "high": 2550.39, "low": 2501.64, "close": 2511.22, "volume": 15850.3045, "close_time": 1749427199999, "quote_volume": 39937140.752895, "trades": 46923, "taker_buy_base": 7759.6717, "taker_buy_quote": 19550008.175942 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2511.22, "high": 2513.2, "low": 2483.57, "close": 2498.48, "volume": 15404.3964, "close_time": 1749441599999, "quote_volume": 38490578.825975, "trades": 45271, "taker_buy_base": 7870.4257, "taker_buy_quote": 19670071.699164 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 2498.2, "high": 2498.76, "low": 2479.21, "close": 2493.21, "volume": 9820.6586, "close_time": 1749455999999, "quote_volume": 24429640.413297, "trades": 30957, "taker_buy_base": 4861.8671, "taker_buy_quote": 12096551.679668 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 2493.45, "high": 2548.8, "low": 2485.7, "close": 2543.28, "volume": 24832.28, "close_time": 1749470399999, "quote_volume": 62693660.284931, "trades": 68103, "taker_buy_base": 12015.1683, "taker_buy_quote": 30326461.570523 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 2543.32, "high": 2549.99, "low": 2511.31, "close": 2535.58, "volume": 23705.8831, "close_time": 1749484799999, "quote_volume": 60075589.197096, "trades": 71772, "taker_buy_base": 11273.56, "taker_buy_quote": 28567911.403006 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 2535.58, "high": 2591.75, "low": 2535.5, "close": 2582.09, "volume": 35028.828, "close_time": 1749499199999, "quote_volume": 90041928.480255, "trades": 80178, "taker_buy_base": 18140.6591, "taker_buy_quote": 46628738.662025 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 2582.15, "high": 2695.46, "low": 2577.5, "close": 2681.38, "volume": 42971.0897, "close_time": 1749513599999, "quote_volume": 113635058.625084, "trades": 106410, "taker_buy_base": 22260.3741, "taker_buy_quote": 58824892.868496 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2681.22, "high": 2728.57, "low": 2675.36, "close": 2690.19, "volume": 38572.5082, "close_time": 1749527999999, "quote_volume": 104135570.604258, "trades": 97117, "taker_buy_base": 19212.909, "taker_buy_quote": 51881482.422145 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 2690.2, "high": 2700.73, "low": 2656.57, "close": 2678.61, "volume": 24737.9971, "close_time": 1749542399999, "quote_volume": 66258662.58896, "trades": 66893, "taker_buy_base": 12280.7009, "taker_buy_quote": 32897739.275003 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 2678.69, "high": 2799.85, "low": 2671.31, "close": 2774.74, "volume": 55077.398, "close_time": 1749556799999, "quote_volume": 150770126.294248, "trades": 125973, "taker_buy_base": 28087.5651, "taker_buy_quote": 76850902.975314 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2774.73, "high": 2779.99, "low": 2691.0, "close": 2733.96, "volume": 60166.8108, "close_time": 1749571199999, "quote_volume": 165012130.184804, "trades": 174088, "taker_buy_base": 30043.8471, "taker_buy_quote": 82385622.069776 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2734.05, "high": 2807.59, "low": 2729.64, "close": 2774.4, "volume": 47676.384, "close_time": 1749585599999, "quote_volume": 131444406.570621, "trades": 130234, "taker_buy_base": 24753.3387, "taker_buy_quote": 68254688.566229 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2774.8, "high": 2827.7, "low": 2734.62, "close": 2816.82, "volume": 41810.917, "close_time": 1749599999999, "quote_volume": 116337218.375446, "trades": 137728, "taker_buy_base": 20850.248, "taker_buy_quote": 58026695.487223 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2816.82, "high": 2835.19, "low": 2770.85, "close": 2791.62, "volume": 26263.7003, "close_time": 1749614399999, "quote_volume": 73482062.117269, "trades": 99028, "taker_buy_base": 12607.1792, "taker_buy_quote": 35288204.639959 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2791.7, "high": 2804.81, "low": 2780.6, "close": 2792.15, "volume": 16592.4979, "close_time": 1749628799999, "quote_volume": 46361262.794161, "trades": 63662, "taker_buy_base": 7880.7493, "taker_buy_quote": 22019801.198959 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2792.16, "high": 2794.19, "low": 2754.41, "close": 2772.9, "volume": 20881.4513, "close_time": 1749643199999, "quote_volume": 57863138.732336, "trades": 74702, "taker_buy_base": 10177.2322, "taker_buy_quote": 28204593.312496 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2772.9, "high": 2880.5, "low": 2764.41, "close": 2866.2, "volume": 85477.5728, "close_time": 1749657599999, "quote_volume": 241403357.8954, "trades": 204746, "taker_buy_base": 43822.7227, "taker_buy_quote": 123786792.541653 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2866.1, "high": 2877.08, "low": 2802.5, "close": 2814.6, "volume": 71060.2709, "close_time": 1749671999999, "quote_volume": 201756150.448105, "trades": 168329, "taker_buy_base": 35909.7696, "taker_buy_quote": 102003331.543566 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2814.38, "high": 2832.47, "low": 2743.56, "close": 2772.5, "volume": 31524.0055, "close_time": 1749686399999, "quote_volume": 87852563.848016, "trades": 106579, "taker_buy_base": 14648.3293, "taker_buy_quote": 40835503.730958 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2772.51, "high": 2785.88, "low": 2747.16, "close": 2765.69, "volume": 22753.3172, "close_time": 1749700799999, "quote_volume": 62961658.821975, "trades": 87563, "taker_buy_base": 11500.3702, "taker_buy_quote": 31823939.09256 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2765.7, "high": 2776.98, "low": 2732.95, "close": 2741.6, "volume": 25779.9009, "close_time": 1749715199999, "quote_volume": 71062750.199392, "trades": 71411, "taker_buy_base": 13880.271, "taker_buy_quote": 38257833.291753 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2741.6, "high": 2762.98, "low": 2721.08, "close": 2730.4, "volume": 32219.6553, "close_time": 1749729599999, "quote_volume": 88416433.660271, "trades": 85836, "taker_buy_base": 17580.6321, "taker_buy_quote": 48244627.970969 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2730.39, "high": 2774.0, "low": 2712.47, "close": 2720.5, "volume": 42619.452, "close_time": 1749743999999, "quote_volume": 116957392.834013, "trades": 118944, "taker_buy_base": 20852.1696, "taker_buy_quote": 57231877.648063 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2720.7, "high": 2772.14, "low": 2692.8, "close": 2696.11, "volume": 39793.1575, "close_time": 1749758399999, "quote_volume": 108835371.662513, "trades": 113083, "taker_buy_base": 19628.3157, "taker_buy_quote": 53701109.348338 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 2695.68, "high": 2704.58, "low": 2617.5, "close": 2643.91, "volume": 52205.3454, "close_time": 1749772799999, "quote_volume": 138651369.94932, "trades": 147761, "taker_buy_base": 25015.5619, "taker_buy_quote": 66451293.60004 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2643.98, "high": 2646.82, "low": 2438.28, "close": 2516.31, "volume": 164094.7674, "close_time": 1749787199999, "quote_volume": 413057208.362075, "trades": 310686, "taker_buy_base": 79111.7108, "taker_buy_quote": 198993921.849078 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 2516.56, "high": 2543.89, "low": 2493.71, "close": 2527.92, "volume": 42146.7028, "close_time": 1749801599999, "quote_volume": 106098165.891403, "trades": 107568, "taker_buy_base": 20282.2079, "taker_buy_quote": 51050610.354352 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 2528.1, "high": 2546.97, "low": 2508.3, "close": 2546.45, "volume": 40616.4321, "close_time": 1749815999999, "quote_volume": 102614938.747534, "trades": 90736, "taker_buy_base": 22750.2051, "taker_buy_quote": 57476441.051341 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 2546.57, "high": 2564.55, "low": 2504.61, "close": 2552.89, "volume": 64802.6744, "close_time": 1749830399999, "quote_volume": 164774074.415201, "trades": 145178, "taker_buy_base": 32309.6907, "taker_buy_quote": 82153994.386335 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 2552.89, "high": 2587.0, "low": 2511.0, "close": 2529.07, "volume": 53996.8324, "close_time": 1749844799999, "quote_volume": 137289436.277473, "trades": 130260, "taker_buy_base": 27403.3198, "taker_buy_quote": 69665711.311534 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 2528.74, "high": 2584.8, "low": 2525.36, "close": 2580.39, "volume": 17127.0819, "close_time": 1749859199999, "quote_volume": 43768363.997361, "trades": 58153, "taker_buy_base": 9080.4907, "taker_buy_quote": 23205538.764549 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2580.49, "high": 2580.9, "low": 2548.49, "close": 2550.28, "volume": 13681.7685, "close_time": 1749873599999, "quote_volume": 35068253.128672, "trades": 48549, "taker_buy_base": 6836.037, "taker_buy_quote": 17521237.551632 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 2550.29, "high": 2558.27, "low": 2527.41, "close": 2538.77, "volume": 10504.9788, "close_time": 1749887999999, "quote_volume": 26750728.345313, "trades": 33099, "taker_buy_base": 4849.0315, "taker_buy_quote": 12351639.777015 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 2538.7, "high": 2541.1, "low": 2520.01, "close": 2539.82, "volume": 10362.8342, "close_time": 1749902399999, "quote_volume": 26236765.832557, "trades": 36019, "taker_buy_base": 5293.2543, "taker_buy_quote": 13404169.285065 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 2539.81, "high": 2547.88, "low": 2506.36, "close": 2520.84, "volume": 13979.2506, "close_time": 1749916799999, "quote_volume": 35348951.59233, "trades": 45013, "taker_buy_base": 6484.7118, "taker_buy_quote": 16400825.069833 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 2520.84, "high": 2527.63, "low": 2489.09, "close": 2508.59, "volume": 26229.9791, "close_time": 1749931199999, "quote_volume": 65782683.939195, "trades": 87017, "taker_buy_base": 12741.0293, "taker_buy_quote": 31961503.740551 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 2508.8, "high": 2541.58, "low": 2498.1, "close": 2532.01, "volume": 11222.6733, "close_time": 1749945599999, "quote_volume": 28273285.055778, "trades": 50253, "taker_buy_base": 5663.3078, "taker_buy_quote": 14270811.460055 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2532.02, "high": 2542.2, "low": 2526.37, "close": 2531.61, "volume": 6805.0568, "close_time": 1749959999999, "quote_volume": 17245995.724541, "trades": 38103, "taker_buy_base": 3208.7098, "taker_buy_quote": 8132115.963947 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2531.6, "high": 2554.46, "low": 2523.68, "close": 2529.63, "volume": 14287.3055, "close_time": 1749974399999, "quote_volume": 36268067.621656, "trades": 49568, "taker_buy_base": 7453.999, "taker_buy_quote": 18919333.569543 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2529.68, "high": 2531.1, "low": 2509.22, "close": 2516.98, "volume": 13718.0148, "close_time": 1749988799999, "quote_volume": 34548987.293684, "trades": 54080, "taker_buy_base": 6806.1433, "taker_buy_quote": 17142368.096375 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2516.99, "high": 2557.97, "low": 2516.81, "close": 2542.54, "volume": 21832.1008, "close_time": 1750003199999, "quote_volume": 55433259.813333, "trades": 69523, "taker_buy_base": 12064.798, "taker_buy_quote": 30629672.571613 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 2542.54, "high": 2560.26, "low": 2530.91, "close": 2537.57, "volume": 17704.5703, "close_time": 1750017599999, "quote_volume": 45090748.835568, "trades": 60262, "taker_buy_base": 9663.3128, "taker_buy_quote": 24617042.429478 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 2537.57, "high": 2550.5, "low": 2492.61, "close": 2548.12, "volume": 27454.3308, "close_time": 1750031999999, "quote_volume": 69289975.126612, "trades": 90230, "taker_buy_base": 13735.109, "taker_buy_quote": 34672426.047553 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2548.01, "high": 2579.41, "low": 2515.0, "close": 2569.06, "volume": 26205.0876, "close_time": 1750046399999, "quote_volume": 66880030.110935, "trades": 86347, "taker_buy_base": 13632.1741, "taker_buy_quote": 34794070.544494 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 2569.08, "high": 2638.87, "low": 2567.19, "close": 2629.12, "volume": 32824.5356, "close_time": 1750060799999, "quote_volume": 85568569.702992, "trades": 83942, "taker_buy_base": 17541.7806, "taker_buy_quote": 45726771.88391 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 2629.19, "high": 2634.39, "low": 2592.72, "close": 2617.42, "volume": 20227.7881, "close_time": 1750075199999, "quote_volume": 52952920.344022, "trades": 57359, "taker_buy_base": 9178.8545, "taker_buy_quote": 24024482.703884 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 2617.41, "high": 2658.92, "low": 2605.01, "close": 2633.54, "volume": 31171.954, "close_time": 1750089599999, "quote_volume": 82037696.927104, "trades": 97615, "taker_buy_base": 15249.0144, "taker_buy_quote": 40137802.378121 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 2633.42, "high": 2671.42, "low": 2628.73, "close": 2661.41, "volume": 28853.8813, "close_time": 1750103999999, "quote_volume": 76376024.750353, "trades": 71538, "taker_buy_base": 16034.8218, "taker_buy_quote": 42427248.324147 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 2661.59, "high": 2681.27, "low": 2536.61, "close": 2545.61, "volume": 60705.6688, "close_time": 1750118399999, "quote_volume": 157986700.68761, "trades": 147400, "taker_buy_base": 30406.3265, "taker_buy_quote": 79113513.661822 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2545.89, "high": 2619.48, "low": 2526.05, "close": 2608.19, "volume": 37865.3402, "close_time": 1750132799999, "quote_volume": 97431082.028129, "trades": 108328, "taker_buy_base": 20553.0385, "taker_buy_quote": 52901958.277137 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 2608.11, "high": 2611.29, "low": 2570.9, "close": 2583.01, "volume": 19979.3299, "close_time": 1750147199999, "quote_volume": 51658945.258906, "trades": 60255, "taker_buy_base": 9772.8654, "taker_buy_quote": 25268145.518965 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2583.01, "high": 2586.3, "low": 2542.0, "close": 2552.69, "volume": 28956.8661, "close_time": 1750161599999, "quote_volume": 74173722.480394, "trades": 71556, "taker_buy_base": 13910.0853, "taker_buy_quote": 35632907.762665 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2552.68, "high": 2568.81, "low": 2482.39, "close": 2499.6, "volume": 59019.7883, "close_time": 1750175999999, "quote_volume": 149407993.396479, "trades": 118238, "taker_buy_base": 27832.453, "taker_buy_quote": 70486608.854243 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2499.49, "high": 2544.55, "low": 2454.29, "close": 2529.07, "volume": 65261.235, "close_time": 1750190399999, "quote_volume": 162522937.948012, "trades": 142942, "taker_buy_base": 32225.9561, "taker_buy_quote": 80285003.588722 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2528.96, "high": 2535.26, "low": 2492.58, "close": 2510.59, "volume": 28142.9714, "close_time": 1750204799999, "quote_volume": 70787440.838808, "trades": 67009, "taker_buy_base": 13784.8411, "taker_buy_quote": 34676099.722403 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2510.59, "high": 2537.12, "low": 2506.32, "close": 2528.46, "volume": 16681.8904, "close_time": 1750219199999, "quote_volume": 42093880.562666, "trades": 53843, "taker_buy_base": 8271.0432, "taker_buy_quote": 20872174.852003 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2528.47, "high": 2547.09, "low": 2518.4, "close": 2534.29, "volume": 16904.6549, "close_time": 1750233599999, "quote_volume": 42808252.585084, "trades": 46700, "taker_buy_base": 8211.3923, "taker_buy_quote": 20797458.789453 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2534.29, "high": 2549.09, "low": 2488.75, "close": 2514.38, "volume": 30313.9616, "close_time": 1750247999999, "quote_volume": 76337577.172937, "trades": 73927, "taker_buy_base": 14534.44, "taker_buy_quote": 36603312.019562 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2514.38, "high": 2540.01, "low": 2466.36, "close": 2509.66, "volume": 65863.0002, "close_time": 1750262399999, "quote_volume": 165148398.452165, "trades": 137077, "taker_buy_base": 31277.1563, "taker_buy_quote": 78419667.338723 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2509.66, "high": 2519.8, "low": 2466.96, "close": 2493.1, "volume": 51027.5909, "close_time": 1750276799999, "quote_volume": 127271152.596421, "trades": 119492, "taker_buy_base": 26775.558, "taker_buy_quote": 66785689.915826 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 2493.0, "high": 2540.21, "low": 2483.4, "close": 2525.64, "volume": 25949.3062, "close_time": 1750291199999, "quote_volume": 65428007.014464, "trades": 58031, "taker_buy_base": 14406.2799, "taker_buy_quote": 36324269.362356 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2525.64, "high": 2547.95, "low": 2505.84, "close": 2526.1, "volume": 11874.6429, "close_time": 1750305599999, "quote_volume": 29967643.976167, "trades": 42755, "taker_buy_base": 5969.3659, "taker_buy_quote": 15063299.295948 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2526.09, "high": 2531.98, "low": 2515.05, "close": 2519.41, "volume": 8668.3335, "close_time": 1750319999999, "quote_volume": 21874464.784222, "trades": 29278, "taker_buy_base": 4476.8663, "taker_buy_quote": 11298238.248223 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 2519.41, "high": 2545.07, "low": 2519.4, "close": 2532.5, "volume": 13131.2848, "close_time": 1750334399999, "quote_volume": 33274493.72192, "trades": 32800, "taker_buy_base": 7121.9715, "taker_buy_quote": 18047962.250931 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2532.49, "high": 2537.6, "low": 2490.48, "close": 2493.69, "volume": 20450.0424, "close_time": 1750348799999, "quote_volume": 51347779.866078, "trades": 47773, "taker_buy_base": 9517.5584, "taker_buy_quote": 23895880.419021 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 2493.68, "high": 2523.93, "low": 2485.58, "close": 2505.36, "volume": 17485.4308, "close_time": 1750363199999, "quote_volume": 43809017.269342, "trades": 46175, "taker_buy_base": 8795.9803, "taker_buy_quote": 22038618.405154 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 2505.43, "high": 2532.8, "low": 2503.33, "close": 2521.73, "volume": 14950.8383, "close_time": 1750377599999, "quote_volume": 37649791.438668, "trades": 39402, "taker_buy_base": 8275.2006, "taker_buy_quote": 20843550.006886 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2521.8, "high": 2531.99, "low": 2512.8, "close": 2517.69, "volume": 9388.8948, "close_time": 1750391999999, "quote_volume": 23685739.538218, "trades": 29791, "taker_buy_base": 4071.8173, "taker_buy_quote": 10271486.860594 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2517.69, "high": 2551.26, "low": 2504.1, "close": 2550.0, "volume": 16045.311, "close_time": 1750406399999, "quote_volume": 40552263.655354, "trades": 40444, "taker_buy_base": 7875.204, "taker_buy_quote": 19908154.617235 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2550.0, "high": 2569.53, "low": 2541.55, "close": 2550.0, "volume": 22342.7953, "close_time": 1750420799999, "quote_volume": 57087947.44672, "trades": 50795, "taker_buy_base": 11259.5546, "taker_buy_quote": 28771848.107197 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 2550.01, "high": 2559.95, "low": 2487.86, "close": 2494.5, "volume": 45830.419, "close_time": 1750435199999, "quote_volume": 115345455.276784, "trades": 76322, "taker_buy_base": 21156.4679, "taker_buy_quote": 53260304.450673 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 2494.6, "high": 2496.95, "low": 2367.58, "close": 2414.83, "volume": 107309.868, "close_time": 1750449599999, "quote_volume": 260363170.008283, "trades": 152405, "taker_buy_base": 50073.1682, "taker_buy_quote": 121444296.755188 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 2415.09, "high": 2438.06, "low": 2381.51, "close": 2406.72, "volume": 24226.5204, "close_time": 1750463999999, "quote_volume": 58499928.963016, "trades": 49113, "taker_buy_base": 11447.1544, "taker_buy_quote": 27645836.003731 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2406.86, "high": 2432.89, "low": 2396.5, "close": 2426.15, "volume": 11133.0803, "close_time": 1750478399999, "quote_volume": 26936504.43153, "trades": 30313, "taker_buy_base": 5945.0078, "taker_buy_quote": 14385487.551403 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 2426.1, "high": 2429.0, "low": 2418.6, "close": 2427.12, "volume": 5588.7573, "close_time": 1750492799999, "quote_volume": 13548681.881338, "trades": 16876, "taker_buy_base": 2575.1266, "taker_buy_quote": 6242941.636164 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 2427.19, "high": 2449.03, "low": 2424.12, "close": 2443.17, "volume": 12836.8693, "close_time": 1750507199999, "quote_volume": 31313731.149958, "trades": 30161, "taker_buy_base": 6526.7304, "taker_buy_quote": 15922666.694063 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 2443.2, "high": 2445.68, "low": 2413.05, "close": 2424.12, "volume": 17919.6517, "close_time": 1750521599999, "quote_volume": 43487403.155661, "trades": 42889, "taker_buy_base": 8926.7785, "taker_buy_quote": 21663553.434111 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 2424.2, "high": 2428.69, "low": 2382.5, "close": 2385.23, "volume": 24168.8337, "close_time": 1750535999999, "quote_volume": 58028574.743193, "trades": 54127, "taker_buy_base": 11410.4183, "taker_buy_quote": 27393946.235373 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 2385.24, "high": 2409.33, "low": 2215.5, "close": 2296.99, "volume": 99457.6586, "close_time": 1750550399999, "quote_volume": 227857584.340857, "trades": 174798, "taker_buy_base": 46249.7021, "taker_buy_quote": 106018317.016185 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2296.99, "high": 2319.42, "low": 2247.4, "close": 2265.47, "volume": 70485.949, "close_time": 1750564799999, "quote_volume": 160641818.605076, "trades": 110950, "taker_buy_base": 33611.5016, "taker_buy_quote": 76605427.783077 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 2265.48, "high": 2299.14, "low": 2262.63, "close": 2271.39, "volume": 20958.5696, "close_time": 1750579199999, "quote_volume": 47861538.460154, "trades": 43880, "taker_buy_base": 10466.9733, "taker_buy_quote": 23904717.762319 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 2271.61, "high": 2281.26, "low": 2235.46, "close": 2273.92, "volume": 29028.2379, "close_time": 1750593599999, "quote_volume": 65648919.647723, "trades": 53256, "taker_buy_base": 14262.2383, "taker_buy_quote": 32260435.261318 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 2274.0, "high": 2287.87, "low": 2156.75, "close": 2175.48, "volume": 106032.8865, "close_time": 1750607999999, "quote_volume": 233444464.770111, "trades": 151654, "taker_buy_base": 54189.5135, "taker_buy_quote": 119282252.656948 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 2175.22, "high": 2220.58, "low": 2170.72, "close": 2184.59, "volume": 35765.3377, "close_time": 1750622399999, "quote_volume": 78311243.225217, "trades": 61345, "taker_buy_base": 18185.1593, "taker_buy_quote": 39817935.92408 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 2184.6, "high": 2238.0, "low": 2112.39, "close": 2228.41, "volume": 64055.3654, "close_time": 1750636799999, "quote_volume": 139272948.775148, "trades": 109576, "taker_buy_base": 33151.6002, "taker_buy_quote": 72047398.817199 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2228.39, "high": 2260.9, "low": 2222.89, "close": 2235.4, "volume": 25544.8585, "close_time": 1750651199999, "quote_volume": 57208444.445649, "trades": 53918, "taker_buy_base": 12562.9713, "taker_buy_quote": 28136958.321287 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 2235.58, "high": 2277.19, "low": 2228.64, "close": 2259.7, "volume": 28713.3443, "close_time": 1750665599999, "quote_volume": 64637361.197988, "trades": 52048, "taker_buy_base": 14033.0802, "taker_buy_quote": 31587641.294705 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 2259.69, "high": 2275.97, "low": 2239.52, "close": 2254.26, "volume": 22342.3268, "close_time": 1750679999999, "quote_volume": 50365309.845819, "trades": 45380, "taker_buy_base": 10692.037, "taker_buy_quote": 24106803.224223 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 2254.13, "high": 2315.35, "low": 2233.42, "close": 2249.41, "volume": 72003.1681, "close_time": 1750694399999, "quote_volume": 164107810.095901, "trades": 107701, "taker_buy_base": 35214.0322, "taker_buy_quote": 80273130.785864 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 2249.41, "high": 2327.17, "low": 2189.2, "close": 2315.5, "volume": 98617.0518, "close_time": 1750708799999, "quote_volume": 222624174.202304, "trades": 133084, "taker_buy_base": 50064.3183, "taker_buy_quote": 113054111.066221 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2314.56, "high": 2440.57, "low": 2305.08, "close": 2413.38, "volume": 86409.464, "close_time": 1750723199999, "quote_volume": 205944876.490637, "trades": 134393, "taker_buy_base": 42586.6461, "taker_buy_quote": 101530266.078753 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2413.39, "high": 2419.92, "low": 2391.42, "close": 2400.37, "volume": 27518.0371, "close_time": 1750737599999, "quote_volume": 66166955.726394, "trades": 47123, "taker_buy_base": 13486.1079, "taker_buy_quote": 32433262.139488 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 2400.36, "high": 2436.87, "low": 2392.84, "close": 2394.84, "volume": 31537.8815, "close_time": 1750751999999, "quote_volume": 76098817.34626, "trades": 53429, "taker_buy_base": 15132.9128, "taker_buy_quote": 36516962.129447 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 2394.72, "high": 2451.54, "low": 2377.78, "close": 2410.81, "volume": 45401.1555, "close_time": 1750766399999, "quote_volume": 109453275.769648, "trades": 74434, "taker_buy_base": 22923.178, "taker_buy_quote": 55256870.124274 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 2411.03, "high": 2456.55, "low": 2404.29, "close": 2439.36, "volume": 45027.785, "close_time": 1750780799999, "quote_volume": 109390273.581226, "trades": 74825, "taker_buy_base": 20923.9759, "taker_buy_quote": 50816752.139418 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2439.72, "high": 2483.62, "low": 2418.35, "close": 2435.7, "volume": 55582.7584, "close_time": 1750795199999, "quote_volume": 136251639.819035, "trades": 77645, "taker_buy_base": 28636.8715, "taker_buy_quote": 70184681.000617 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2435.52, "high": 2451.71, "low": 2431.61, "close": 2449.6, "volume": 12450.0642, "close_time": 1750809599999, "quote_volume": 30395657.932022, "trades": 30665, "taker_buy_base": 6377.5537, "taker_buy_quote": 15571916.146548 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2449.68, "high": 2470.25, "low": 2437.91, "close": 2445.59, "volume": 15991.4467, "close_time": 1750823999999, "quote_volume": 39273228.448284, "trades": 51672, "taker_buy_base": 8195.342, "taker_buy_quote": 20129900.074378 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2445.6, "high": 2452.44, "low": 2425.21, "close": 2445.98, "volume": 14420.8146, "close_time": 1750838399999, "quote_volume": 35186534.874238, "trades": 34085, "taker_buy_base": 6811.2937, "taker_buy_quote": 16624227.586605 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 2446.19, "high": 2450.2, "low": 2408.15, "close": 2430.39, "volume": 42334.011, "close_time": 1750852799999, "quote_volume": 102910861.072074, "trades": 61438, "taker_buy_base": 21378.9784, "taker_buy_quote": 51984708.483609 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 2430.4, "high": 2447.52, "low": 2390.33, "close": 2406.81, "volume": 52473.2757, "close_time": 1750867199999, "quote_volume": 127142866.663933, "trades": 87653, "taker_buy_base": 28736.6365, "taker_buy_quote": 69649421.509738 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 2406.82, "high": 2441.0, "low": 2402.53, "close": 2434.01, "volume": 18337.2146, "close_time": 1750881599999, "quote_volume": 44416876.942247, "trades": 44701, "taker_buy_base": 9214.8314, "taker_buy_quote": 22320864.910438 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 2434.29, "high": 2456.23, "low": 2407.26, "close": 2419.69, "volume": 13330.0367, "close_time": 1750895999999, "quote_volume": 32410593.15352, "trades": 35050, "taker_buy_base": 5851.0419, "taker_buy_quote": 14233017.329831 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2419.89, "high": 2521.8, "low": 2418.43, "close": 2490.36, "volume": 36451.9582, "close_time": 1750910399999, "quote_volume": 90270223.148825, "trades": 78647, "taker_buy_base": 18125.7236, "taker_buy_quote": 44871083.190739 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 2490.36, "high": 2501.52, "low": 2468.42, "close": 2491.7, "volume": 17189.3209, "close_time": 1750924799999, "quote_volume": 42713555.111482, "trades": 41029, "taker_buy_base": 8445.8041, "taker_buy_quote": 20991202.128863 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 2490.77, "high": 2501.82, "low": 2440.69, "close": 2451.42, "volume": 28452.8549, "close_time": 1750939199999, "quote_volume": 70301732.239202, "trades": 47963, "taker_buy_base": 14199.1235, "taker_buy_quote": 35083904.15643 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 2452.01, "high": 2460.76, "low": 2410.63, "close": 2434.56, "volume": 42419.4117, "close_time": 1750953599999, "quote_volume": 103339923.42541, "trades": 82026, "taker_buy_base": 20642.6712, "taker_buy_quote": 50294094.168784 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 2434.09, "high": 2444.11, "low": 2419.2, "close": 2436.71, "volume": 17923.2104, "close_time": 1750967999999, "quote_volume": 43564072.54193, "trades": 40559, "taker_buy_base": 9084.4877, "taker_buy_quote": 22083254.384397 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 2436.59, "high": 2458.74, "low": 2395.14, "close": 2417.27, "volume": 22363.8415, "close_time": 1750982399999, "quote_volume": 54254586.88675, "trades": 50721, "taker_buy_base": 10796.3837, "taker_buy_quote": 26195005.408128 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2417.26, "high": 2449.93, "low": 2383.11, "close": 2447.98, "volume": 19068.4852, "close_time": 1750996799999, "quote_volume": 46145676.720421, "trades": 44788, "taker_buy_base": 9702.3283, "taker_buy_quote": 23479878.277131 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 2447.98, "high": 2460.7, "low": 2435.87, "close": 2443.55, "volume": 13954.5337, "close_time": 1751011199999, "quote_volume": 34139444.137271, "trades": 33144, "taker_buy_base": 6719.9211, "taker_buy_quote": 16441568.053482 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 2443.56, "high": 2464.5, "low": 2436.79, "close": 2448.11, "volume": 13541.6515, "close_time": 1751025599999, "quote_volume": 33182538.361839, "trades": 32149, "taker_buy_base": 7016.4434, "taker_buy_quote": 17196861.872533 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 2448.12, "high": 2457.75, "low": 2414.21, "close": 2439.4, "volume": 24610.9382, "close_time": 1751039999999, "quote_volume": 59850882.547888, "trades": 60308, "taker_buy_base": 12213.8469, "taker_buy_quote": 29703282.222172 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 2439.42, "high": 2450.39, "low": 2389.4, "close": 2413.7, "volume": 31382.3333, "close_time": 1751054399999, "quote_volume": 75763094.084187, "trades": 70044, "taker_buy_base": 16916.9155, "taker_buy_quote": 40838426.010237 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 2413.69, "high": 2430.92, "low": 2412.24, "close": 2424.35, "volume": 10001.0677, "close_time": 1751068799999, "quote_volume": 24232875.558326, "trades": 26188, "taker_buy_base": 4619.076, "taker_buy_quote": 11191305.725688 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2424.36, "high": 2425.01, "low": 2407.05, "close": 2421.9, "volume": 7244.3355, "close_time": 1751083199999, "quote_volume": 17520657.398571, "trades": 20908, "taker_buy_base": 3426.8723, "taker_buy_quote": 8288182.924044 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 2421.96, "high": 2435.18, "low": 2418.96, "close": 2432.88, "volume": 7094.8659, "close_time": 1751097599999, "quote_volume": 17216219.796165, "trades": 17426, "taker_buy_base": 3604.4318, "taker_buy_quote": 8748078.388906 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 2432.94, "high": 2433.59, "low": 2420.76, "close": 2428.44, "volume": 8970.6645, "close_time": 1751111999999, "quote_volume": 21767469.231938, "trades": 17501, "taker_buy_base": 3706.779, "taker_buy_quote": 8993930.717059 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 2428.52, "high": 2444.07, "low": 2420.91, "close": 2437.0, "volume": 6839.1704, "close_time": 1751126399999, "quote_volume": 16615213.039204, "trades": 22391, "taker_buy_base": 3643.8757, "taker_buy_quote": 8854911.265487 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 2437.0, "high": 2449.06, "low": 2432.61, "close": 2434.26, "volume": 11707.8185, "close_time": 1751140799999, "quote_volume": 28562984.34163, "trades": 34762, "taker_buy_base": 5667.0904, "taker_buy_quote": 13826392.662336 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 2434.44, "high": 2443.55, "low": 2428.4, "close": 2436.85, "volume": 4980.2385, "close_time": 1751155199999, "quote_volume": 12130852.696122, "trades": 19852, "taker_buy_base": 2434.8512, "taker_buy_quote": 5931089.539932 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2436.86, "high": 2443.87, "low": 2425.65, "close": 2428.7, "volume": 5339.0359, "close_time": 1751169599999, "quote_volume": 13001714.618892, "trades": 18562, "taker_buy_base": 2448.3888, "taker_buy_quote": 5962887.114882 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 2428.69, "high": 2441.6, "low": 2427.57, "close": 2441.6, "volume": 3609.7675, "close_time": 1751183999999, "quote_volume": 8790463.391083, "trades": 16503, "taker_buy_base": 1763.5437, "taker_buy_quote": 4294521.649566 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 2441.63, "high": 2464.59, "low": 2439.01, "close": 2463.05, "volume": 14096.6961, "close_time": 1751198399999, "quote_volume": 34582441.438602, "trades": 54468, "taker_buy_base": 7351.9348, "taker_buy_quote": 18036428.841826 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 2462.99, "high": 2464.19, "low": 2433.64, "close": 2437.49, "volume": 12170.4632, "close_time": 1751212799999, "quote_volume": 29790289.475166, "trades": 51060, "taker_buy_base": 5814.836, "taker_buy_quote": 14233023.223918 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 2437.45, "high": 2443.4, "low": 2430.26, "close": 2438.5, "volume": 7990.288, "close_time": 1751227199999, "quote_volume": 19478153.47181, "trades": 37779, "taker_buy_base": 4116.9088, "taker_buy_quote": 10036426.265318 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 2438.51, "high": 2525.6, "low": 2412.25, "close": 2500.81, "volume": 40675.9167, "close_time": 1751241599999, "quote_volume": 100941398.388478, "trades": 73801, "taker_buy_base": 21556.4487, "taker_buy_quote": 53488357.463131 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2501.1, "high": 2525.0, "low": 2496.1, "close": 2500.32, "volume": 21775.2386, "close_time": 1751255999999, "quote_volume": 54665137.624891, "trades": 88425, "taker_buy_base": 10316.2973, "taker_buy_quote": 25897453.755307 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2500.31, "high": 2506.4, "low": 2456.7, "close": 2481.36, "volume": 23647.4636, "close_time": 1751270399999, "quote_volume": 58705909.08583, "trades": 74488, "taker_buy_base": 11319.2726, "taker_buy_quote": 28093937.698393 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 2481.21, "high": 2487.29, "low": 2447.17, "close": 2459.21, "volume": 19686.0406, "close_time": 1751284799999, "quote_volume": 48496520.348252, "trades": 67065, "taker_buy_base": 9483.8504, "taker_buy_quote": 23365776.61672 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 2459.11, "high": 2489.06, "low": 2433.92, "close": 2475.18, "volume": 45102.8673, "close_time": 1751299199999, "quote_volume": 110972966.567313, "trades": 53752, "taker_buy_base": 22802.9121, "taker_buy_quote": 56106347.360068 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 2475.23, "high": 2518.92, "low": 2462.18, "close": 2516.28, "volume": 41482.109, "close_time": 1751313599999, "quote_volume": 103292270.802466, "trades": 49525, "taker_buy_base": 21275.3684, "taker_buy_quote": 52979263.558735 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 2516.29, "high": 2522.64, "low": 2483.24, "close": 2486.05, "volume": 23929.8377, "close_time": 1751327999999, "quote_volume": 59876598.70149, "trades": 36094, "taker_buy_base": 10918.0567, "taker_buy_quote": 27324079.666865 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2486.16, "high": 2501.52, "low": 2478.21, "close": 2486.05, "volume": 13157.8251, "close_time": 1751342399999, "quote_volume": 32755070.975216, "trades": 37279, "taker_buy_base": 6643.4879, "taker_buy_quote": 16539423.146265 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 2486.14, "high": 2486.51, "low": 2445.7, "close": 2465.75, "volume": 19813.5335, "close_time": 1751356799999, "quote_volume": 48791352.22791, "trades": 52230, "taker_buy_base": 9792.6049, "taker_buy_quote": 24111831.671811 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 2465.82, "high": 2465.82, "low": 2442.72, "close": 2449.69, "volume": 15733.898, "close_time": 1751371199999, "quote_volume": 38617387.706886, "trades": 37494, "taker_buy_base": 8404.176, "taker_buy_quote": 20629252.239032 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 2449.79, "high": 2457.43, "low": 2407.7, "close": 2424.29, "volume": 40138.6041, "close_time": 1751385599999, "quote_volume": 97594603.831369, "trades": 84083, "taker_buy_base": 19375.6698, "taker_buy_quote": 47109573.686808 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 2424.35, "high": 2435.19, "low": 2399.42, "close": 2403.2, "volume": 21551.9148, "close_time": 1751399999999, "quote_volume": 52131270.584784, "trades": 53931, "taker_buy_base": 9860.1833, "taker_buy_quote": 23854754.595853 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 2403.12, "high": 2419.39, "low": 2386.66, "close": 2405.51, "volume": 22486.4825, "close_time": 1751414399999, "quote_volume": 54043736.339514, "trades": 46644, "taker_buy_base": 11054.1213, "taker_buy_quote": 26569948.19571 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2405.5, "high": 2432.87, "low": 2374.01, "close": 2430.95, "volume": 21485.8382, "close_time": 1751428799999, "quote_volume": 51646048.773796, "trades": 52193, "taker_buy_base": 11321.7098, "taker_buy_quote": 27218735.907284 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 2430.81, "high": 2455.2, "low": 2425.84, "close": 2447.76, "volume": 17587.462, "close_time": 1751443199999, "quote_volume": 42978440.266066, "trades": 40349, "taker_buy_base": 9277.9264, "taker_buy_quote": 22673046.35087 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 2447.88, "high": 2461.52, "low": 2442.66, "close": 2446.35, "volume": 16445.7057, "close_time": 1751457599999, "quote_volume": 40316222.233271, "trades": 36290, "taker_buy_base": 8376.9135, "taker_buy_quote": 20535819.309856 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 2446.31, "high": 2503.51, "low": 2432.2, "close": 2499.9, "volume": 35526.429, "close_time": 1751471999999, "quote_volume": 87775851.741221, "trades": 75029, "taker_buy_base": 17605.087, "taker_buy_quote": 43522078.318248 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 2499.91, "high": 2609.57, "low": 2496.11, "close": 2606.09, "volume": 73303.3472, "close_time": 1751486399999, "quote_volume": 187703239.646594, "trades": 133798, "taker_buy_base": 38306.5049, "taker_buy_quote": 98062120.287903 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 2606.08, "high": 2620.29, "low": 2570.11, "close": 2571.41, "volume": 27132.0946, "close_time": 1751500799999, "quote_volume": 70427996.670498, "trades": 67646, "taker_buy_base": 13091.8499, "taker_buy_quote": 33990239.48461 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2571.27, "high": 2588.88, "low": 2557.29, "close": 2562.3, "volume": 17500.4917, "close_time": 1751515199999, "quote_volume": 45005696.50858, "trades": 54090, "taker_buy_base": 8411.2097, "taker_buy_quote": 21634007.277319 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 2562.17, "high": 2606.5, "low": 2560.54, "close": 2601.17, "volume": 20950.489, "close_time": 1751529599999, "quote_volume": 54237363.242371, "trades": 60077, "taker_buy_base": 11181.4881, "taker_buy_quote": 28946682.614338 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 2601.17, "high": 2617.95, "low": 2581.93, "close": 2598.33, "volume": 26564.8361, "close_time": 1751543999999, "quote_volume": 69034700.079948, "trades": 61703, "taker_buy_base": 13162.257, "taker_buy_quote": 34205681.929533 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 2598.24, "high": 2637.04, "low": 2565.97, "close": 2571.26, "volume": 70485.3218, "close_time": 1751558399999, "quote_volume": 183247630.136013, "trades": 153790, "taker_buy_base": 36128.4924, "taker_buy_quote": 93937298.508243 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 2571.19, "high": 2593.69, "low": 2566.26, "close": 2587.1, "volume": 19520.4621, "close_time": 1751572799999, "quote_volume": 50349929.789093, "trades": 48654, "taker_buy_base": 10272.3635, "taker_buy_quote": 26496025.40169 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 2587.13, "high": 2604.76, "low": 2586.18, "close": 2592.03, "volume": 10638.3824, "close_time": 1751587199999, "quote_volume": 27604694.348326, "trades": 31706, "taker_buy_base": 5349.124, "taker_buy_quote": 13879978.330846 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2592.02, "high": 2604.0, "low": 2572.49, "close": 2578.96, "volume": 13460.9346, "close_time": 1751601599999, "quote_volume": 34820005.321268, "trades": 37224, "taker_buy_base": 6011.0778, "taker_buy_quote": 15548045.331785 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 2578.97, "high": 2585.65, "low": 2530.73, "close": 2536.04, "volume": 22660.3629, "close_time": 1751615999999, "quote_volume": 57955376.346448, "trades": 51798, "taker_buy_base": 9850.731, "taker_buy_quote": 25200270.708544 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 2536.16, "high": 2559.84, "low": 2528.16, "close": 2549.97, "volume": 18102.0958, "close_time": 1751630399999, "quote_volume": 46114453.783098, "trades": 40405, "taker_buy_base": 9055.6952, "taker_buy_quote": 23070848.81917 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 2550.06, "high": 2556.96, "low": 2498.92, "close": 2501.75, "volume": 43603.1086, "close_time": 1751644799999, "quote_volume": 109922458.914745, "trades": 90325, "taker_buy_base": 21084.9909, "taker_buy_quote": 53148211.819513 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 2501.71, "high": 2504.83, "low": 2474.52, "close": 2483.09, "volume": 39416.6107, "close_time": 1751659199999, "quote_volume": 98080040.517706, "trades": 73467, "taker_buy_base": 19844.5995, "taker_buy_quote": 49387003.204048 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 2483.08, "high": 2521.55, "low": 2481.37, "close": 2508.69, "volume": 13287.9135, "close_time": 1751673599999, "quote_volume": 33279773.395495, "trades": 37163, "taker_buy_base": 6664.352, "taker_buy_quote": 16689206.442871 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2508.69, "high": 2525.79, "low": 2498.68, "close": 2519.0, "volume": 8387.1665, "close_time": 1751687999999, "quote_volume": 21094006.984073, "trades": 31008, "taker_buy_base": 4447.4691, "taker_buy_quote": 11186868.703835 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 2519.1, "high": 2530.48, "low": 2513.3, "close": 2522.26, "volume": 6249.023, "close_time": 1751702399999, "quote_volume": 15758455.267884, "trades": 29053, "taker_buy_base": 3033.5721, "taker_buy_quote": 7650626.613565 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 2522.25, "high": 2526.6, "low": 2509.62, "close": 2518.79, "volume": 6874.1714, "close_time": 1751716799999, "quote_volume": 17314224.689677, "trades": 32325, "taker_buy_base": 3403.6221, "taker_buy_quote": 8572284.984483 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 2518.7, "high": 2522.69, "low": 2506.11, "close": 2508.69, "volume": 7186.6257, "close_time": 1751731199999, "quote_volume": 18071585.934977, "trades": 27550, "taker_buy_base": 3696.9115, "taker_buy_quote": 9295573.513764 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 2508.68, "high": 2514.19, "low": 2488.41, "close": 2506.27, "volume": 13956.3721, "close_time": 1751745599999, "quote_volume": 34909791.594526, "trades": 40006, "taker_buy_base": 6925.4633, "taker_buy_quote": 17325440.814788 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 2506.23, "high": 2523.56, "low": 2498.84, "close": 2516.92, "volume": 7790.4493, "close_time": 1751759999999, "quote_volume": 19587797.962081, "trades": 22703, "taker_buy_base": 3977.1668, "taker_buy_quote": 9999700.392125 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2516.98, "high": 2521.47, "low": 2510.04, "close": 2515.49, "volume": 7072.4813, "close_time": 1751774399999, "quote_volume": 17796615.063313, "trades": 27448, "taker_buy_base": 3110.591, "taker_buy_quote": 7827283.370805 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 2515.49, "high": 2527.6, "low": 2508.22, "close": 2518.5, "volume": 7040.4915, "close_time": 1751788799999, "quote_volume": 17735079.623442, "trades": 17759, "taker_buy_base": 3733.1109, "taker_buy_quote": 9404689.869386 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 2518.59, "high": 2519.2, "low": 2504.14, "close": 2517.03, "volume": 8951.19, "close_time": 1751803199999, "quote_volume": 22487482.529569, "trades": 23645, "taker_buy_base": 4649.2427, "taker_buy_quote": 11680485.454555 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 2517.03, "high": 2571.1, "low": 2512.64, "close": 2559.05, "volume": 35420.7844, "close_time": 1751817599999, "quote_volume": 90284400.156361, "trades": 67222, "taker_buy_base": 17733.1875, "taker_buy_quote": 45201806.371643 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 2559.15, "high": 2561.38, "low": 2524.2, "close": 2541.71, "volume": 16077.8813, "close_time": 1751831999999, "quote_volume": 40881708.741799, "trades": 58616, "taker_buy_base": 7884.9611, "taker_buy_quote": 20047410.105354 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 2541.71, "high": 2605.55, "low": 2540.8, "close": 2570.8, "volume": 27574.6601, "close_time": 1751846399999, "quote_volume": 71152899.303634, "trades": 101941, "taker_buy_base": 13618.9894, "taker_buy_quote": 35139735.355944 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2570.81, "high": 2591.31, "low": 2551.09, "close": 2578.1, "volume": 22307.3546, "close_time": 1751860799999, "quote_volume": 57330626.008744, "trades": 79988, "taker_buy_base": 11763.8749, "taker_buy_quote": 30235267.941313 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 2577.91, "high": 2581.34, "low": 2560.2, "close": 2578.9, "volume": 15299.0652, "close_time": 1751875199999, "quote_volume": 39360537.762792, "trades": 44122, "taker_buy_base": 7875.3054, "taker_buy_quote": 20263938.551776 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 2578.85, "high": 2588.95, "low": 2552.81, "close": 2563.31, "volume": 17153.8974, "close_time": 1751889599999, "quote_volume": 44096508.506386, "trades": 52775, "taker_buy_base": 8094.3066, "taker_buy_quote": 20809382.41346 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 2563.3, "high": 2569.56, "low": 2527.45, "close": 2533.9, "volume": 31422.7617, "close_time": 1751903999999, "quote_volume": 80034946.637608, "trades": 113781, "taker_buy_base": 14480.7289, "taker_buy_quote": 36891153.392958 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 2533.91, "high": 2557.58, "low": 2512.26, "close": 2544.26, "volume": 34167.7479, "close_time": 1751918399999, "quote_volume": 86559578.320623, "trades": 117661, "taker_buy_base": 17919.5199, "taker_buy_quote": 45403626.783036 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 2544.25, "high": 2545.92, "low": 2523.46, "close": 2542.55, "volume": 13020.569, "close_time": 1751932799999, "quote_volume": 33022653.629624, "trades": 58528, "taker_buy_base": 6867.8453, "taker_buy_quote": 17418862.989507 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2542.75, "high": 2554.79, "low": 2523.38, "close": 2538.2, "volume": 18804.1356, "close_time": 1751947199999, "quote_volume": 47700923.126307, "trades": 80111, "taker_buy_base": 9217.3128, "taker_buy_quote": 23379857.930217 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 2538.11, "high": 2564.01, "low": 2532.24, "close": 2553.75, "volume": 17666.6502, "close_time": 1751961599999, "quote_volume": 45080911.082115, "trades": 46492, "taker_buy_base": 7039.7542, "taker_buy_quote": 17958138.179181 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 2553.75, "high": 2585.99, "low": 2543.61, "close": 2575.4, "volume": 19409.0628, "close_time": 1751975999999, "quote_volume": 49781695.469224, "trades": 51780, "taker_buy_base": 9658.3595, "taker_buy_quote": 24771456.043484 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 2575.4, "high": 2601.36, "low": 2558.01, "close": 2565.26, "volume": 32414.8564, "close_time": 1751990399999, "quote_volume": 83554881.055505, "trades": 111150, "taker_buy_base": 15641.8176, "taker_buy_quote": 40326396.694777 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 2565.42, "high": 2628.53, "low": 2559.9, "close": 2611.19, "volume": 56028.0388, "close_time": 1752004799999, "quote_volume": 146001315.757026, "trades": 139793, "taker_buy_base": 27725.4751, "taker_buy_quote": 72232020.805812 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 2611.19, "high": 2618.5, "low": 2597.27, "close": 2616.0, "volume": 17511.1046, "close_time": 1752019199999, "quote_volume": 45687869.086501, "trades": 60312, "taker_buy_base": 8686.8279, "taker_buy_quote": 22663435.262501 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2615.99, "high": 2627.66, "low": 2589.99, "close": 2592.23, "volume": 16895.892, "close_time": 1752033599999, "quote_volume": 44044425.469549, "trades": 67892, "taker_buy_base": 8589.3836, "taker_buy_quote": 22394825.257298 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 2592.01, "high": 2648.23, "low": 2591.16, "close": 2625.51, "volume": 25001.2038, "close_time": 1752047999999, "quote_volume": 65598192.763955, "trades": 76980, "taker_buy_base": 13237.4701, "taker_buy_quote": 34714416.188522 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 2625.45, "high": 2631.2, "low": 2604.7, "close": 2626.65, "volume": 16270.4603, "close_time": 1752062399999, "quote_volume": 42597261.583642, "trades": 57956, "taker_buy_base": 7413.8275, "taker_buy_quote": 19408650.882748 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 2626.65, "high": 2675.62, "low": 2624.4, "close": 2657.31, "volume": 82967.8346, "close_time": 1752076799999, "quote_volume": 220470897.764773, "trades": 171836, "taker_buy_base": 42954.8963, "taker_buy_quote": 114157166.687581 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 2657.36, "high": 2796.67, "low": 2652.81, "close": 2765.7, "volume": 107866.8141, "close_time": 1752091199999, "quote_volume": 292307553.147654, "trades": 222282, "taker_buy_base": 53721.0539, "taker_buy_quote": 145678110.009249 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 2765.68, "high": 2783.99, "low": 2730.0, "close": 2769.59, "volume": 51388.9929, "close_time": 1752105599999, "quote_volume": 141654143.328616, "trades": 159478, "taker_buy_base": 23828.0424, "taker_buy_quote": 65706497.506341 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2769.62, "high": 2799.25, "low": 2756.29, "close": 2777.18, "volume": 24280.4735, "close_time": 1752119999999, "quote_volume": 67410057.433494, "trades": 85299, "taker_buy_base": 11991.0136, "taker_buy_quote": 33292178.97309 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 2777.11, "high": 2824.39, "low": 2766.9, "close": 2791.77, "volume": 41711.6283, "close_time": 1752134399999, "quote_volume": 116699466.35762, "trades": 109521, "taker_buy_base": 20120.2452, "taker_buy_quote": 56294293.964665 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 2791.76, "high": 2798.07, "low": 2772.74, "close": 2779.7, "volume": 22352.3505, "close_time": 1752148799999, "quote_volume": 62227050.391434, "trades": 76044, "taker_buy_base": 10297.041, "taker_buy_quote": 28667325.629312 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 2779.71, "high": 2796.07, "low": 2760.28, "close": 2770.88, "volume": 53635.5305, "close_time": 1752163199999, "quote_volume": 148921260.409404, "trades": 136162, "taker_buy_base": 26633.5533, "taker_buy_quote": 73946857.135349 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 2770.9, "high": 2842.62, "low": 2770.2, "close": 2818.5, "volume": 88328.5673, "close_time": 1752177599999, "quote_volume": 248479545.197454, "trades": 199316, "taker_buy_base": 42983.4842, "taker_buy_quote": 120911713.526188 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 2818.2, "high": 3000.0, "low": 2815.42, "close": 2951.5, "volume": 102578.1482, "close_time": 1752191999999, "quote_volume": 300022096.602398, "trades": 312370, "taker_buy_base": 55208.7179, "taker_buy_quote": 161327674.316967 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2951.57, "high": 2976.13, "low": 2914.33, "close": 2970.61, "volume": 34898.0492, "close_time": 1752206399999, "quote_volume": 102873908.656663, "trades": 124670, "taker_buy_base": 15884.503, "taker_buy_quote": 46822904.966512 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2970.6, "high": 3030.91, "low": 2946.42, "close": 2970.29, "volume": 64535.4271, "close_time": 1752220799999, "quote_volume": 193454806.83258, "trades": 91518, "taker_buy_base": 34943.7355, "taker_buy_quote": 104778326.282534 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2970.4, "high": 3041.43, "low": 2964.57, "close": 2985.01, "volume": 52486.9989, "close_time": 1752235199999, "quote_volume": 157513052.489948, "trades": 95165, "taker_buy_base": 25954.7342, "taker_buy_quote": 77891241.217382 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2985.0, "high": 3010.72, "low": 2940.12, "close": 2952.4, "volume": 70973.0354, "close_time": 1752249599999, "quote_volume": 211912787.159432, "trades": 107390, "taker_buy_base": 31988.3016, "taker_buy_quote": 95498087.778627 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 2952.49, "high": 3011.68, "low": 2937.21, "close": 3009.29, "volume": 61240.581, "close_time": 1752263999999, "quote_volume": 182341310.005634, "trades": 106646, "taker_buy_base": 30880.2138, "taker_buy_quote": 91991269.033753 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 3009.39, "high": 3017.0, "low": 2923.01, "close": 2959.11, "volume": 54051.5434, "close_time": 1752278399999, "quote_volume": 160789854.12657, "trades": 85392, "taker_buy_base": 27274.0163, "taker_buy_quote": 81225357.014877 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2959.11, "high": 2973.34, "low": 2933.13, "close": 2967.5, "volume": 17802.6516, "close_time": 1752292799999, "quote_volume": 52650263.683405, "trades": 30172, "taker_buy_base": 8175.2872, "taker_buy_quote": 24174635.778669 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 2967.6, "high": 2979.92, "low": 2942.66, "close": 2964.3, "volume": 17662.353, "close_time": 1752307199999, "quote_volume": 52261876.810894, "trades": 28454, "taker_buy_base": 8392.7329, "taker_buy_quote": 24838412.446992 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2964.28, "high": 2981.61, "low": 2958.8, "close": 2964.89, "volume": 17616.4997, "close_time": 1752321599999, "quote_volume": 52349503.525548, "trades": 23285, "taker_buy_base": 8621.8637, "taker_buy_quote": 25619047.918333 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 2964.89, "high": 2969.32, "low": 2904.47, "close": 2917.01, "volume": 54771.6287, "close_time": 1752335999999, "quote_volume": 160564531.990598, "trades": 66404, "taker_buy_base": 26269.565, "taker_buy_quote": 77005233.449517 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2917.03, "high": 2947.25, "low": 2911.61, "close": 2941.95, "volume": 21549.7803, "close_time": 1752350399999, "quote_volume": 63245999.369003, "trades": 25019, "taker_buy_base": 10699.151, "taker_buy_quote": 31399642.7679 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 2942.07, "high": 2949.19, "low": 2915.81, "close": 2944.12, "volume": 14736.4698, "close_time": 1752364799999, "quote_volume": 43215705.134166, "trades": 20478, "taker_buy_base": 7547.1648, "taker_buy_quote": 22134430.272171 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2944.48, "high": 2962.05, "low": 2937.45, "close": 2956.14, "volume": 13088.5254, "close_time": 1752379199999, "quote_volume": 38598119.715404, "trades": 20199, "taker_buy_base": 6598.0946, "taker_buy_quote": 19458280.55184 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 2956.2, "high": 2969.18, "low": 2950.68, "close": 2964.0, "volume": 12451.1844, "close_time": 1752393599999, "quote_volume": 36851199.435594, "trades": 17054, "taker_buy_base": 6470.8424, "taker_buy_quote": 19150858.662518 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 2964.0, "high": 2967.04, "low": 2945.57, "close": 2965.8, "volume": 11316.9738, "close_time": 1752407999999, "quote_volume": 33453669.128099, "trades": 17887, "taker_buy_base": 5734.3393, "taker_buy_quote": 16951142.251055 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 2965.8, "high": 3021.56, "low": 2960.26, "close": 2993.7, "volume": 34852.1458, "close_time": 1752422399999, "quote_volume": 104268340.656165, "trades": 59903, "taker_buy_base": 18685.2911, "taker_buy_quote": 55904519.760275 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2993.62, "high": 3011.99, "low": 2963.5, "close": 2990.41, "volume": 19946.4989, "close_time": 1752436799999, "quote_volume": 59669198.212233, "trades": 38416, "taker_buy_base": 9843.8162, "taker_buy_quote": 29452634.713658 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2990.36, "high": 3012.16, "low": 2940.0, "close": 2973.58, "volume": 32489.6628, "close_time": 1752451199999, "quote_volume": 96585276.170188, "trades": 56934, "taker_buy_base": 17184.1141, "taker_buy_quote": 51124232.816597 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2973.44, "high": 3057.22, "low": 2964.41, "close": 3038.53, "volume": 45068.4192, "close_time": 1752465599999, "quote_volume": 135582263.448737, "trades": 70555, "taker_buy_base": 23079.6278, "taker_buy_quote": 69476078.973239 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 3038.69, "high": 3066.75, "low": 3017.86, "close": 3045.75, "volume": 56604.5067, "close_time": 1752479999999, "quote_volume": 172119244.873702, "trades": 66988, "taker_buy_base": 27420.5926, "taker_buy_quote": 83384870.004758 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 3045.83, "high": 3083.55, "low": 3024.07, "close": 3052.2, "volume": 53284.458, "close_time": 1752494399999, "quote_volume": 162622051.784069, "trades": 73010, "taker_buy_base": 26551.6366, "taker_buy_quote": 81052883.918806 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 3051.9, "high": 3069.04, "low": 2993.45, "close": 3013.1, "volume": 80632.8339, "close_time": 1752508799999, "quote_volume": 244630544.544836, "trades": 99502, "taker_buy_base": 40441.9523, "taker_buy_quote": 122668597.125264 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 3012.9, "high": 3030.52, "low": 2983.47, "close": 3001.38, "volume": 51867.7119, "close_time": 1752523199999, "quote_volume": 155932012.39865, "trades": 65695, "taker_buy_base": 25430.1347, "taker_buy_quote": 76444352.295432 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 3001.39, "high": 3019.99, "low": 2981.98, "close": 3014.4, "volume": 24873.8806, "close_time": 1752537599999, "quote_volume": 74789038.652363, "trades": 33748, "taker_buy_base": 12512.606, "taker_buy_quote": 37619458.798342 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 3014.3, "high": 3024.19, "low": 2933.0, "close": 2952.45, "volume": 66351.5339, "close_time": 1752551999999, "quote_volume": 196958166.67418, "trades": 79610, "taker_buy_base": 32103.9104, "taker_buy_quote": 95283743.325453 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2952.24, "high": 2995.59, "low": 2935.07, "close": 2977.29, "volume": 46199.521, "close_time": 1752566399999, "quote_volume": 137339650.103068, "trades": 52132, "taker_buy_base": 20725.6372, "taker_buy_quote": 61606784.992055 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2977.29, "high": 2989.34, "low": 2958.88, "close": 2981.09, "volume": 23794.2127, "close_time": 1752580799999, "quote_volume": 70742417.114975, "trades": 33677, "taker_buy_base": 12111.6035, "taker_buy_quote": 36009846.655827 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2981.29, "high": 3066.89, "low": 2966.5, "close": 3039.19, "volume": 99303.712, "close_time": 1752595199999, "quote_volume": 299591597.606313, "trades": 121643, "taker_buy_base": 48981.5377, "taker_buy_quote": 147754867.025734 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 3039.19, "high": 3096.95, "low": 3032.57, "close": 3040.9, "volume": 69364.9221, "close_time": 1752609599999, "quote_volume": 212468577.567544, "trades": 103484, "taker_buy_base": 32944.4055, "taker_buy_quote": 100910766.342805 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 3040.77, "high": 3144.69, "low": 3029.57, "close": 3138.24, "volume": 39927.8146, "close_time": 1752623999999, "quote_volume": 123424349.1261, "trades": 70139, "taker_buy_base": 20599.7267, "taker_buy_quote": 63678041.787112 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 3138.31, "high": 3153.27, "low": 3103.19, "close": 3116.29, "volume": 36972.5363, "close_time": 1752638399999, "quote_volume": 115713103.228747, "trades": 56139, "taker_buy_base": 17540.656, "taker_buy_quote": 54898826.235393 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 3116.3, "high": 3175.73, "low": 3101.16, "close": 3162.79, "volume": 37183.7172, "close_time": 1752652799999, "quote_volume": 116978149.006204, "trades": 55365, "taker_buy_base": 18260.8071, "taker_buy_quote": 57426188.066401 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 3162.6, "high": 3174.6, "low": 3144.32, "close": 3151.04, "volume": 30114.1267, "close_time": 1752667199999, "quote_volume": 95091265.316831, "trades": 39526, "taker_buy_base": 14926.7977, "taker_buy_quote": 47122486.118823 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 3151.2, "high": 3267.67, "low": 3147.85, "close": 3245.9, "volume": 81743.4993, "close_time": 1752681599999, "quote_volume": 262948176.757173, "trades": 133858, "taker_buy_base": 41996.7532, "taker_buy_quote": 135146456.140836 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 3245.89, "high": 3387.4, "low": 3235.81, "close": 3386.81, "volume": 103447.8323, "close_time": 1752695999999, "quote_volume": 343815172.376802, "trades": 167521, "taker_buy_base": 56254.6462, "taker_buy_quote": 187044141.142374 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 3386.7, "high": 3426.46, "low": 3344.15, "close": 3372.91, "volume": 76764.38, "close_time": 1752710399999, "quote_volume": 259957904.977011, "trades": 124670, "taker_buy_base": 38546.6329, "taker_buy_quote": 130549957.242978 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3372.91, "high": 3400.06, "low": 3312.26, "close": 3332.17, "volume": 54666.8601, "close_time": 1752724799999, "quote_volume": 183492911.270502, "trades": 79536, "taker_buy_base": 27436.6128, "taker_buy_quote": 92117965.389088 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 3332.0, "high": 3471.17, "low": 3322.0, "close": 3449.89, "volume": 58586.8044, "close_time": 1752739199999, "quote_volume": 199827137.409706, "trades": 84119, "taker_buy_base": 32724.0706, "taker_buy_quote": 111670737.272325 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 3449.9, "high": 3483.75, "low": 3427.2, "close": 3434.89, "volume": 72755.7176, "close_time": 1752753599999, "quote_volume": 251386430.915106, "trades": 81318, "taker_buy_base": 36458.8032, "taker_buy_quote": 125987123.110245 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 3434.9, "high": 3441.67, "low": 3363.47, "close": 3422.94, "volume": 203353.3757, "close_time": 1752767999999, "quote_volume": 694755691.761995, "trades": 148057, "taker_buy_base": 99116.0398, "taker_buy_quote": 338625428.932481 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 3422.6, "high": 3458.88, "low": 3368.2, "close": 3415.09, "volume": 228215.5166, "close_time": 1752782399999, "quote_volume": 779295823.815259, "trades": 171270, "taker_buy_base": 111806.8574, "taker_buy_quote": 381804154.820189 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 3414.98, "high": 3526.57, "low": 3374.03, "close": 3480.0, "volume": 221716.6892, "close_time": 1752796799999, "quote_volume": 766069045.00272, "trades": 203396, "taker_buy_base": 113964.1856, "taker_buy_quote": 393878220.711877 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 3479.8, "high": 3630.3, "low": 3461.98, "close": 3599.46, "volume": 189144.558, "close_time": 1752811199999, "quote_volume": 675494940.645928, "trades": 192153, "taker_buy_base": 93140.016, "taker_buy_quote": 332689182.729532 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 3599.46, "high": 3677.98, "low": 3579.33, "close": 3607.8, "volume": 244452.1195, "close_time": 1752825599999, "quote_volume": 889948458.622149, "trades": 163271, "taker_buy_base": 121496.5391, "taker_buy_quote": 442302373.945566 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 3607.8, "high": 3630.48, "low": 3584.09, "close": 3612.45, "volume": 190794.7922, "close_time": 1752839999999, "quote_volume": 688883879.725252, "trades": 107943, "taker_buy_base": 92816.1675, "taker_buy_quote": 335120267.568023 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 3612.45, "high": 3674.64, "low": 3531.65, "close": 3565.43, "volume": 390848.9848, "close_time": 1752854399999, "quote_volume": 1408715301.626593, "trades": 209148, "taker_buy_base": 193350.6036, "taker_buy_quote": 696879253.592363 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 3565.5, "high": 3626.82, "low": 3540.41, "close": 3554.28, "volume": 207768.6902, "close_time": 1752868799999, "quote_volume": 744207427.814974, "trades": 135223, "taker_buy_base": 103419.326, "taker_buy_quote": 370438064.999251 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 3554.17, "high": 3579.96, "low": 3480.22, "close": 3549.67, "volume": 188366.0027, "close_time": 1752883199999, "quote_volume": 665073315.268983, "trades": 135277, "taker_buy_base": 93857.3232, "taker_buy_quote": 331391785.702765 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3549.67, "high": 3601.97, "low": 3509.24, "close": 3595.7, "volume": 111406.4347, "close_time": 1752897599999, "quote_volume": 396331404.312699, "trades": 80551, "taker_buy_base": 56075.4318, "taker_buy_quote": 199505346.219783 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 3595.69, "high": 3611.52, "low": 3569.58, "close": 3574.3, "volume": 67049.9215, "close_time": 1752911999999, "quote_volume": 240535058.082114, "trades": 55500, "taker_buy_base": 34300.9245, "taker_buy_quote": 123053861.417062 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 3574.29, "high": 3581.3, "low": 3540.12, "close": 3554.53, "volume": 106265.8, "close_time": 1752926399999, "quote_volume": 378398088.829843, "trades": 170068, "taker_buy_base": 53285.233, "taker_buy_quote": 189740554.749286 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 3554.54, "high": 3574.5, "low": 3527.79, "close": 3554.1, "volume": 155531.4335, "close_time": 1752940799999, "quote_volume": 552682700.530465, "trades": 249659, "taker_buy_base": 77980.5678, "taker_buy_quote": 277101365.71323 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 3554.1, "high": 3584.23, "low": 3534.22, "close": 3579.84, "volume": 132831.4812, "close_time": 1752955199999, "quote_volume": 472500991.491574, "trades": 221207, "taker_buy_base": 66374.9243, "taker_buy_quote": 236096959.420018 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 3579.89, "high": 3601.06, "low": 3540.0, "close": 3594.11, "volume": 97419.2049, "close_time": 1752969599999, "quote_volume": 348108735.13005, "trades": 172505, "taker_buy_base": 48892.4346, "taker_buy_quote": 174709366.249442 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3594.01, "high": 3696.55, "low": 3580.88, "close": 3660.2, "volume": 150928.3824, "close_time": 1752983999999, "quote_volume": 547912187.155587, "trades": 260824, "taker_buy_base": 76775.2684, "taker_buy_quote": 278647120.093319 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 3660.19, "high": 3691.3, "low": 3635.08, "close": 3670.33, "volume": 114692.7835, "close_time": 1752998399999, "quote_volume": 419622474.802744, "trades": 155970, "taker_buy_base": 58694.6002, "taker_buy_quote": 214721690.298271 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 3670.39, "high": 3770.23, "low": 3670.39, "close": 3757.81, "volume": 172051.4992, "close_time": 1753012799999, "quote_volume": 639077046.521984, "trades": 260156, "taker_buy_base": 87460.9638, "taker_buy_quote": 324848934.791123 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 3757.8, "high": 3792.18, "low": 3726.67, "close": 3787.68, "volume": 215228.6184, "close_time": 1753027199999, "quote_volume": 808053875.222181, "trades": 287119, "taker_buy_base": 107430.608, "taker_buy_quote": 403345129.907713 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 3787.68, "high": 3826.0, "low": 3731.86, "close": 3751.69, "volume": 281739.8999, "close_time": 1753041599999, "quote_volume": 1062637908.402784, "trades": 353650, "taker_buy_base": 139444.4961, "taker_buy_quote": 525953058.337892 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 3751.69, "high": 3774.89, "low": 3683.09, "close": 3758.87, "volume": 181697.1375, "close_time": 1753055999999, "quote_volume": 679326906.866876, "trades": 291773, "taker_buy_base": 90486.4109, "taker_buy_quote": 338316397.778537 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3759.1, "high": 3768.87, "low": 3703.4, "close": 3759.79, "volume": 41192.9045, "close_time": 1753070399999, "quote_volume": 154004327.390651, "trades": 168795, "taker_buy_base": 18433.4288, "taker_buy_quote": 68904313.680239 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 3759.79, "high": 3814.49, "low": 3749.17, "close": 3789.53, "volume": 36596.2769, "close_time": 1753084799999, "quote_volume": 138435816.875927, "trades": 115025, "taker_buy_base": 18854.5657, "taker_buy_quote": 71321549.820468 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 3789.53, "high": 3838.95, "low": 3756.98, "close": 3810.42, "volume": 43909.7607, "close_time": 1753099199999, "quote_volume": 166914722.509446, "trades": 167588, "taker_buy_base": 20551.6547, "taker_buy_quote": 78099711.295422 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 3810.2, "high": 3860.0, "low": 3774.99, "close": 3813.58, "volume": 80150.3676, "close_time": 1753113599999, "quote_volume": 306447109.289576, "trades": 306264, "taker_buy_base": 40153.6047, "taker_buy_quote": 153449870.244321 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 3813.58, "high": 3820.82, "low": 3720.43, "close": 3738.84, "volume": 91125.3436, "close_time": 1753127999999, "quote_volume": 343590187.569809, "trades": 335667, "taker_buy_base": 44206.6267, "taker_buy_quote": 166669573.12081 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 3738.28, "high": 3781.54, "low": 3720.94, "close": 3764.02, "volume": 23742.591, "close_time": 1753142399999, "quote_volume": 89163641.690738, "trades": 55305, "taker_buy_base": 11408.2671, "taker_buy_quote": 42851363.63452 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3764.08, "high": 3800.92, "low": 3697.5, "close": 3733.5, "volume": 44161.5663, "close_time": 1753156799999, "quote_volume": 165481013.716337, "trades": 195800, "taker_buy_base": 21253.5267, "taker_buy_quote": 79663604.981658 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 3733.5, "high": 3736.48, "low": 3651.34, "close": 3679.13, "volume": 43158.4102, "close_time": 1753171199999, "quote_volume": 159330545.902689, "trades": 178890, "taker_buy_base": 19566.3943, "taker_buy_quote": 72235508.187624 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 3678.8, "high": 3721.76, "low": 3618.13, "close": 3707.87, "volume": 49879.2341, "close_time": 1753185599999, "quote_volume": 182706006.810482, "trades": 162796, "taker_buy_base": 24529.0468, "taker_buy_quote": 89862594.262593 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 3707.87, "high": 3731.82, "low": 3627.14, "close": 3720.42, "volume": 53797.1003, "close_time": 1753199999999, "quote_volume": 198188725.293657, "trades": 283778, "taker_buy_base": 26519.1287, "taker_buy_quote": 97684133.575251 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 3720.41, "high": 3751.06, "low": 3656.83, "close": 3671.85, "volume": 41151.6518, "close_time": 1753214399999, "quote_volume": 152486750.324843, "trades": 198225, "taker_buy_base": 20043.7626, "taker_buy_quote": 74281417.147624 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 3671.57, "high": 3753.33, "low": 3663.76, "close": 3748.7, "volume": 19511.3345, "close_time": 1753228799999, "quote_volume": 72470660.342002, "trades": 38785, "taker_buy_base": 10390.6044, "taker_buy_quote": 38603263.280066 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3748.7, "high": 3766.29, "low": 3715.0, "close": 3730.75, "volume": 28570.1731, "close_time": 1753243199999, "quote_volume": 106926999.126017, "trades": 133055, "taker_buy_base": 13057.1669, "taker_buy_quote": 48871561.023912 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 3730.76, "high": 3739.81, "low": 3666.27, "close": 3675.3, "volume": 21386.7688, "close_time": 1753257599999, "quote_volume": 79145145.155892, "trades": 93565, "taker_buy_base": 9567.5403, "taker_buy_quote": 35416541.635679 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 3675.29, "high": 3700.12, "low": 3641.61, "close": 3674.22, "volume": 27257.664, "close_time": 1753271999999, "quote_volume": 99984389.248319, "trades": 104469, "taker_buy_base": 13750.084, "taker_buy_quote": 50435440.547175 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 3674.21, "high": 3682.81, "low": 3581.17, "close": 3646.7, "volume": 73028.0935, "close_time": 1753286399999, "quote_volume": 264409414.667709, "trades": 265843, "taker_buy_base": 34738.5538, "taker_buy_quote": 125802014.490762 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 3646.7, "high": 3646.7, "low": 3554.19, "close": 3589.4, "volume": 53841.7108, "close_time": 1753300799999, "quote_volume": 193330013.71085, "trades": 242629, "taker_buy_base": 26843.4859, "taker_buy_quote": 96372925.134891 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 3589.39, "high": 3637.4, "low": 3528.13, "close": 3630.4, "volume": 37189.8051, "close_time": 1753315199999, "quote_volume": 133059512.045883, "trades": 114662, "taker_buy_base": 17592.9706, "taker_buy_quote": 62951833.334392 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3630.48, "high": 3667.68, "low": 3614.14, "close": 3643.25, "volume": 16676.9307, "close_time": 1753329599999, "quote_volume": 60763738.119724, "trades": 81998, "taker_buy_base": 8009.2643, "taker_buy_quote": 29183295.366817 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 3643.26, "high": 3659.81, "low": 3508.0, "close": 3593.99, "volume": 46231.9531, "close_time": 1753343999999, "quote_volume": 165284266.21105, "trades": 212198, "taker_buy_base": 22868.1951, "taker_buy_quote": 81763690.686132 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 3593.7, "high": 3662.88, "low": 3582.71, "close": 3657.01, "volume": 46426.9788, "close_time": 1753358399999, "quote_volume": 168579336.248057, "trades": 177499, "taker_buy_base": 23130.6158, "taker_buy_quote": 83987577.499988 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 3656.91, "high": 3773.94, "low": 3613.16, "close": 3733.23, "volume": 72626.5836, "close_time": 1753372799999, "quote_volume": 267731465.823285, "trades": 304265, "taker_buy_base": 36476.2738, "taker_buy_quote": 134540245.314249 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 3733.28, "high": 3756.6, "low": 3668.56, "close": 3734.76, "volume": 41153.2503, "close_time": 1753387199999, "quote_volume": 153007414.15116, "trades": 175996, "taker_buy_base": 19757.6781, "taker_buy_quote": 73430390.381192 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 3734.7, "high": 3745.19, "low": 3697.56, "close": 3709.39, "volume": 23090.7405, "close_time": 1753401599999, "quote_volume": 85963946.830737, "trades": 65561, "taker_buy_base": 12925.1529, "taker_buy_quote": 48122027.779916 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3709.56, "high": 3710.4, "low": 3575.18, "close": 3596.81, "volume": 59772.7063, "close_time": 1753415999999, "quote_volume": 217479079.096653, "trades": 284475, "taker_buy_base": 31167.6903, "taker_buy_quote": 113323184.979345 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 3596.61, "high": 3669.33, "low": 3579.97, "close": 3632.79, "volume": 51239.2389, "close_time": 1753430399999, "quote_volume": 185596893.231405, "trades": 220174, "taker_buy_base": 26400.9483, "taker_buy_quote": 95646371.032165 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 3632.78, "high": 3747.39, "low": 3629.72, "close": 3721.38, "volume": 42529.5053, "close_time": 1753444799999, "quote_volume": 156974143.123449, "trades": 209585, "taker_buy_base": 21851.0124, "taker_buy_quote": 80637216.600652 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 3721.45, "high": 3735.54, "low": 3602.59, "close": 3634.92, "volume": 46693.2107, "close_time": 1753459199999, "quote_volume": 171505770.24702, "trades": 242844, "taker_buy_base": 21640.4274, "taker_buy_quote": 79503135.197549 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 3635.0, "high": 3661.05, "low": 3617.9, "close": 3642.01, "volume": 20161.7242, "close_time": 1753473599999, "quote_volume": 73445285.975288, "trades": 47115, "taker_buy_base": 10984.1212, "taker_buy_quote": 40023056.864867 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 3642.51, "high": 3731.57, "low": 3640.07, "close": 3725.96, "volume": 19971.8139, "close_time": 1753487999999, "quote_volume": 73973219.743299, "trades": 44418, "taker_buy_base": 11118.6369, "taker_buy_quote": 41162888.625375 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3726.0, "high": 3768.18, "low": 3694.57, "close": 3740.58, "volume": 20640.1893, "close_time": 1753502399999, "quote_volume": 77092224.399067, "trades": 98353, "taker_buy_base": 9305.6137, "taker_buy_quote": 34764072.101885 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 3740.58, "high": 3758.3, "low": 3732.55, "close": 3744.0, "volume": 13741.3918, "close_time": 1753516799999, "quote_volume": 51471671.678458, "trades": 68514, "taker_buy_base": 6061.5438, "taker_buy_quote": 22705252.868459 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 3743.99, "high": 3784.76, "low": 3731.83, "close": 3740.79, "volume": 32844.2311, "close_time": 1753531199999, "quote_volume": 123447982.240219, "trades": 143118, "taker_buy_base": 15091.1401, "taker_buy_quote": 56732917.5215 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 3740.79, "high": 3756.5, "low": 3717.32, "close": 3737.5, "volume": 22473.5218, "close_time": 1753545599999, "quote_volume": 84027108.425649, "trades": 104793, "taker_buy_base": 9248.0289, "taker_buy_quote": 34581411.741721 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 3737.5, "high": 3758.49, "low": 3711.1, "close": 3752.4, "volume": 20622.2586, "close_time": 1753559999999, "quote_volume": 77038232.626943, "trades": 102987, "taker_buy_base": 9364.7496, "taker_buy_quote": 34985455.548395 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 3752.41, "high": 3796.02, "low": 3735.25, "close": 3743.29, "volume": 26613.0822, "close_time": 1753574399999, "quote_volume": 100012710.399078, "trades": 126944, "taker_buy_base": 12504.813, "taker_buy_quote": 47003849.408825 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 3743.3, "high": 3789.99, "low": 3731.79, "close": 3776.39, "volume": 20044.0392, "close_time": 1753588799999, "quote_volume": 75477174.851961, "trades": 117801, "taker_buy_base": 8768.6205, "taker_buy_quote": 33024875.063227 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 3776.4, "high": 3812.9, "low": 3764.28, "close": 3770.07, "volume": 23927.1883, "close_time": 1753603199999, "quote_volume": 90620257.167214, "trades": 115223, "taker_buy_base": 10910.1135, "taker_buy_quote": 41326550.729103 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 3770.08, "high": 3843.68, "low": 3752.42, "close": 3816.99, "volume": 36680.6325, "close_time": 1753617599999, "quote_volume": 139545978.759025, "trades": 137509, "taker_buy_base": 15324.3807, "taker_buy_quote": 58314908.314882 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 3816.99, "high": 3838.64, "low": 3793.38, "close": 3820.52, "volume": 20738.1618, "close_time": 1753631999999, "quote_volume": 79140033.288189, "trades": 139300, "taker_buy_base": 10598.1097, "taker_buy_quote": 40451160.772727 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 3820.51, "high": 3870.0, "low": 3810.16, "close": 3830.0, "volume": 32383.1773, "close_time": 1753646399999, "quote_volume": 124372757.818729, "trades": 186133, "taker_buy_base": 15942.6297, "taker_buy_quote": 61247583.661958 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 3829.99, "high": 3881.43, "low": 3817.41, "close": 3874.11, "volume": 21513.209, "close_time": 1753660799999, "quote_volume": 82851630.022317, "trades": 115235, "taker_buy_base": 10847.0274, "taker_buy_quote": 41776260.115719 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3874.12, "high": 3908.3, "low": 3844.22, "close": 3880.87, "volume": 28803.4504, "close_time": 1753675199999, "quote_volume": 111787046.627769, "trades": 150656, "taker_buy_base": 16784.2576, "taker_buy_quote": 65162277.639984 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 3880.71, "high": 3942.28, "low": 3869.29, "close": 3894.05, "volume": 28700.0329, "close_time": 1753689599999, "quote_volume": 112303517.266834, "trades": 131956, "taker_buy_base": 15528.5376, "taker_buy_quote": 60762405.654579 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 3893.96, "high": 3903.0, "low": 3859.82, "close": 3880.2, "volume": 19369.2096, "close_time": 1753703999999, "quote_volume": 75233937.066686, "trades": 83477, "taker_buy_base": 9699.8743, "taker_buy_quote": 37683863.458365 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 3880.18, "high": 3890.59, "low": 3773.89, "close": 3808.61, "volume": 50070.9976, "close_time": 1753718399999, "quote_volume": 191434469.024514, "trades": 211443, "taker_buy_base": 22732.0363, "taker_buy_quote": 86879435.423659 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 3808.79, "high": 3823.37, "low": 3754.0, "close": 3798.26, "volume": 31344.1838, "close_time": 1753732799999, "quote_volume": 118706726.669759, "trades": 146412, "taker_buy_base": 14888.4302, "taker_buy_quote": 56392013.770309 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 3798.46, "high": 3804.57, "low": 3766.39, "close": 3798.6, "volume": 18862.1995, "close_time": 1753747199999, "quote_volume": 71414205.176416, "trades": 96410, "taker_buy_base": 8942.697, "taker_buy_quote": 33854208.591868 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3798.63, "high": 3822.35, "low": 3730.27, "close": 3791.89, "volume": 33428.0145, "close_time": 1753761599999, "quote_volume": 126133371.770843, "trades": 146790, "taker_buy_base": 16453.065, "taker_buy_quote": 62085799.211855 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 3791.89, "high": 3880.89, "low": 3775.7, "close": 3877.86, "volume": 28637.2431, "close_time": 1753775999999, "quote_volume": 109600494.007277, "trades": 107759, "taker_buy_base": 15298.3061, "taker_buy_quote": 58550627.640882 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 3877.88, "high": 3886.64, "low": 3811.61, "close": 3825.64, "volume": 26132.7927, "close_time": 1753790399999, "quote_volume": 100700645.669068, "trades": 121381, "taker_buy_base": 11893.1817, "taker_buy_quote": 45827544.43515 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 3825.68, "high": 3874.99, "low": 3747.7, "close": 3761.66, "volume": 51397.0777, "close_time": 1753804799999, "quote_volume": 195946824.559333, "trades": 225827, "taker_buy_base": 26151.1289, "taker_buy_quote": 99735755.416913 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 3761.66, "high": 3796.37, "low": 3716.1, "close": 3765.42, "volume": 38381.7374, "close_time": 1753819199999, "quote_volume": 144296754.293214, "trades": 171624, "taker_buy_base": 18947.1708, "taker_buy_quote": 71241125.285188 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 3765.31, "high": 3801.95, "low": 3741.0, "close": 3793.66, "volume": 22743.3047, "close_time": 1753833599999, "quote_volume": 85708537.534448, "trades": 119791, "taker_buy_base": 11228.9087, "taker_buy_quote": 42322262.430708 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3793.55, "high": 3828.52, "low": 3755.41, "close": 3817.17, "volume": 24737.3551, "close_time": 1753847999999, "quote_volume": 93908339.282058, "trades": 94574, "taker_buy_base": 12904.7442, "taker_buy_quote": 49007871.588973 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 3817.17, "high": 3834.04, "low": 3786.7, "close": 3811.21, "volume": 24513.3668, "close_time": 1753862399999, "quote_volume": 93470865.8767, "trades": 91436, "taker_buy_base": 11797.5754, "taker_buy_quote": 44991521.693977 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 3811.11, "high": 3825.98, "low": 3744.11, "close": 3758.79, "volume": 30853.6908, "close_time": 1753876799999, "quote_volume": 116844252.251575, "trades": 119612, "taker_buy_base": 14423.2834, "taker_buy_quote": 54639553.006268 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 3758.81, "high": 3832.28, "low": 3750.0, "close": 3797.99, "volume": 41143.0181, "close_time": 1753891199999, "quote_volume": 155711901.359937, "trades": 167430, "taker_buy_base": 20398.5281, "taker_buy_quote": 77206734.228354 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 3798.07, "high": 3822.61, "low": 3676.29, "close": 3761.1, "volume": 75430.8606, "close_time": 1753905599999, "quote_volume": 283136947.78788, "trades": 232628, "taker_buy_base": 35827.9397, "taker_buy_quote": 134534802.499553 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 3761.01, "high": 3812.2, "low": 3742.16, "close": 3810.78, "volume": 30939.7336, "close_time": 1753919999999, "quote_volume": 116825344.121613, "trades": 87156, "taker_buy_base": 15670.2885, "taker_buy_quote": 59181879.872802 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3810.79, "high": 3870.0, "low": 3801.79, "close": 3863.77, "volume": 27437.2027, "close_time": 1753934399999, "quote_volume": 105355124.848764, "trades": 92331, "taker_buy_base": 13856.6601, "taker_buy_quote": 53220685.224571 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 3863.85, "high": 3878.9, "low": 3854.14, "close": 3863.88, "volume": 16186.4814, "close_time": 1753948799999, "quote_volume": 62567037.365218, "trades": 73579, "taker_buy_base": 7917.691, "taker_buy_quote": 30606777.309036 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 3863.93, "high": 3873.87, "low": 3826.06, "close": 3837.98, "volume": 20736.257, "close_time": 1753963199999, "quote_volume": 79892434.205317, "trades": 65236, "taker_buy_base": 10291.8469, "taker_buy_quote": 39658019.084062 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 3838.38, "high": 3845.04, "low": 3760.64, "close": 3788.45, "volume": 53716.6807, "close_time": 1753977599999, "quote_volume": 204067180.486891, "trades": 177278, "taker_buy_base": 25969.2435, "taker_buy_quote": 98646503.949551 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 3788.44, "high": 3820.38, "low": 3732.47, "close": 3737.42, "volume": 58047.8836, "close_time": 1753991999999, "quote_volume": 219179057.939341, "trades": 167830, "taker_buy_base": 27362.9895, "taker_buy_quote": 103354431.11109 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 3737.41, "high": 3758.39, "low": 3684.27, "close": 3698.47, "volume": 52913.8053, "close_time": 1754006399999, "quote_volume": 196954327.83336, "trades": 148790, "taker_buy_base": 24799.7622, "taker_buy_quote": 92318219.139635 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3698.47, "high": 3724.21, "low": 3616.0, "close": 3705.1, "volume": 64965.9466, "close_time": 1754020799999, "quote_volume": 239158138.345965, "trades": 238660, "taker_buy_base": 30553.7964, "taker_buy_quote": 112470130.136086 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 3705.1, "high": 3705.1, "low": 3623.82, "close": 3649.82, "volume": 49882.1241, "close_time": 1754035199999, "quote_volume": 182794810.009507, "trades": 159392, "taker_buy_base": 23206.9304, "taker_buy_quote": 85041308.983895 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 3649.8, "high": 3649.8, "low": 3584.78, "close": 3642.01, "volume": 53499.0602, "close_time": 1754049599999, "quote_volume": 193602771.880865, "trades": 117134, "taker_buy_base": 26760.8639, "taker_buy_quote": 96849091.557535 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 3642.0, "high": 3676.0, "low": 3563.6, "close": 3615.92, "volume": 85493.7331, "close_time": 1754063999999, "quote_volume": 309941183.898233, "trades": 247979, "taker_buy_base": 43010.3855, "taker_buy_quote": 155962963.054589 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 3615.8, "high": 3633.6, "low": 3513.6, "close": 3517.0, "volume": 102311.3868, "close_time": 1754078399999, "quote_volume": 364586013.880505, "trades": 249935, "taker_buy_base": 49131.331, "taker_buy_quote": 175116102.505869 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 3517.26, "high": 3552.02, "low": 3430.43, "close": 3486.93, "volume": 84291.6282, "close_time": 1754092799999, "quote_volume": 294266754.135335, "trades": 129215, "taker_buy_base": 41625.5358, "taker_buy_quote": 145360327.715089 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3486.92, "high": 3532.0, "low": 3477.5, "close": 3527.94, "volume": 38839.6766, "close_time": 1754107199999, "quote_volume": 136025666.605909, "trades": 109084, "taker_buy_base": 19282.6055, "taker_buy_quote": 67535798.681568 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 3527.95, "high": 3537.71, "low": 3454.25, "close": 3518.99, "volume": 53086.4858, "close_time": 1754121599999, "quote_volume": 185558480.479586, "trades": 153750, "taker_buy_base": 24028.1687, "taker_buy_quote": 83974468.573494 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 3519.07, "high": 3524.13, "low": 3473.9, "close": 3507.91, "volume": 41016.8197, "close_time": 1754135999999, "quote_volume": 143412646.534608, "trades": 124180, "taker_buy_base": 19616.5425, "taker_buy_quote": 68585803.015387 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 3507.9, "high": 3517.05, "low": 3450.57, "close": 3458.89, "volume": 54270.8111, "close_time": 1754150399999, "quote_volume": 189183487.338098, "trades": 126120, "taker_buy_base": 26175.5138, "taker_buy_quote": 91256681.435399 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 3458.88, "high": 3480.39, "low": 3370.88, "close": 3382.51, "volume": 101414.0009, "close_time": 1754164799999, "quote_volume": 346521868.501143, "trades": 213183, "taker_buy_base": 49297.7193, "taker_buy_quote": 168422485.969617 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 3382.51, "high": 3440.47, "low": 3367.28, "close": 3393.59, "volume": 42353.8322, "close_time": 1754179199999, "quote_volume": 144280760.942124, "trades": 111783, "taker_buy_base": 21323.6688, "taker_buy_quote": 72641026.135344 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3393.71, "high": 3451.89, "low": 3354.07, "close": 3443.63, "volume": 35166.3197, "close_time": 1754193599999, "quote_volume": 119807931.197569, "trades": 117309, "taker_buy_base": 18042.3638, "taker_buy_quote": 61479337.597474 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 3443.63, "high": 3459.55, "low": 3433.4, "close": 3456.08, "volume": 16219.126, "close_time": 1754207999999, "quote_volume": 55890886.982644, "trades": 52799, "taker_buy_base": 8251.7213, "taker_buy_quote": 28435497.637421 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 3456.08, "high": 3516.75, "low": 3453.28, "close": 3485.58, "volume": 25375.7204, "close_time": 1754222399999, "quote_volume": 88361573.354614, "trades": 89049, "taker_buy_base": 12691.0979, "taker_buy_quote": 44182815.05791 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 3485.58, "high": 3504.99, "low": 3454.6, "close": 3476.7, "volume": 35931.3794, "close_time": 1754236799999, "quote_volume": 125014890.344748, "trades": 119591, "taker_buy_base": 17375.0462, "taker_buy_quote": 60449385.220184 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 3476.7, "high": 3515.7, "low": 3468.28, "close": 3497.98, "volume": 34569.9038, "close_time": 1754251199999, "quote_volume": 120766607.271992, "trades": 101848, "taker_buy_base": 16725.2717, "taker_buy_quote": 58424746.905681 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 3497.99, "high": 3522.7, "low": 3483.05, "close": 3497.68, "volume": 27081.1719, "close_time": 1754265599999, "quote_volume": 94736838.610702, "trades": 89189, "taker_buy_base": 13174.3238, "taker_buy_quote": 46097201.288417 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3497.68, "high": 3576.89, "low": 3491.62, "close": 3557.25, "volume": 39322.0247, "close_time": 1754279999999, "quote_volume": 139284250.443574, "trades": 119274, "taker_buy_base": 20066.4741, "taker_buy_quote": 71081071.702 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 3557.39, "high": 3566.59, "low": 3521.41, "close": 3552.69, "volume": 22362.9177, "close_time": 1754294399999, "quote_volume": 79187886.422083, "trades": 77572, "taker_buy_base": 10604.4585, "taker_buy_quote": 37549190.218414 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 3553.06, "high": 3574.8, "low": 3542.76, "close": 3556.0, "volume": 27362.7974, "close_time": 1754308799999, "quote_volume": 97329240.476634, "trades": 87546, "taker_buy_base": 13629.7196, "taker_buy_quote": 48484628.82096 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 3555.99, "high": 3666.36, "low": 3551.22, "close": 3649.31, "volume": 73570.004, "close_time": 1754323199999, "quote_volume": 266226961.322773, "trades": 161780, "taker_buy_base": 37925.7144, "taker_buy_quote": 137208641.740897 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 3649.32, "high": 3720.76, "low": 3648.75, "close": 3669.89, "volume": 59815.0296, "close_time": 1754337599999, "quote_volume": 220350192.601695, "trades": 141626, "taker_buy_base": 30491.6068, "taker_buy_quote": 112330970.854695 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 3670.49, "high": 3737.77, "low": 3660.78, "close": 3721.34, "volume": 44886.4828, "close_time": 1754351999999, "quote_volume": 166443391.911547, "trades": 90823, "taker_buy_base": 23082.6303, "taker_buy_quote": 85601614.705075 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3721.2, "high": 3722.0, "low": 3648.19, "close": 3651.85, "volume": 36254.8945, "close_time": 1754366399999, "quote_volume": 133639330.171137, "trades": 92455, "taker_buy_base": 18878.7753, "taker_buy_quote": 69593126.105776 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 3651.85, "high": 3680.19, "low": 3601.32, "close": 3613.31, "volume": 39113.0045, "close_time": 1754380799999, "quote_volume": 142528578.240403, "trades": 97468, "taker_buy_base": 18568.2515, "taker_buy_quote": 67686284.11027 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 3613.19, "high": 3694.4, "low": 3607.8, "close": 3674.16, "volume": 41612.4037, "close_time": 1754395199999, "quote_volume": 152241245.429064, "trades": 98968, "taker_buy_base": 20237.6773, "taker_buy_quote": 74015297.394074 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 3674.3, "high": 3680.66, "low": 3554.9, "close": 3570.31, "volume": 124947.5425, "close_time": 1754409599999, "quote_volume": 450305740.724814, "trades": 248324, "taker_buy_base": 61977.004, "taker_buy_quote": 223376243.077756 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 3570.31, "high": 3612.19, "low": 3559.33, "close": 3571.3, "volume": 55488.5041, "close_time": 1754423999999, "quote_volume": 198891352.745577, "trades": 101627, "taker_buy_base": 28916.3229, "taker_buy_quote": 103638921.073197 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 3571.3, "high": 3625.0, "low": 3545.48, "close": 3612.47, "volume": 31460.1081, "close_time": 1754438399999, "quote_volume": 112943595.851359, "trades": 53662, "taker_buy_base": 15259.7155, "taker_buy_quote": 54784102.306215 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3612.48, "high": 3614.27, "low": 3564.2, "close": 3583.69, "volume": 40492.2584, "close_time": 1754452799999, "quote_volume": 145166423.897839, "trades": 110091, "taker_buy_base": 19537.1335, "taker_buy_quote": 70038505.09284 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 3583.69, "high": 3663.04, "low": 3569.46, "close": 3639.99, "volume": 45216.7162, "close_time": 1754467199999, "quote_volume": 163835075.426078, "trades": 122281, "taker_buy_base": 22575.7894, "taker_buy_quote": 81796243.04589 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 3639.98, "high": 3644.99, "low": 3609.65, "close": 3619.88, "volume": 29009.0491, "close_time": 1754481599999, "quote_volume": 105122250.426931, "trades": 81019, "taker_buy_base": 13900.3979, "taker_buy_quote": 50370294.384603 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 3619.87, "high": 3672.07, "low": 3573.86, "close": 3664.94, "volume": 76754.4487, "close_time": 1754495999999, "quote_volume": 277208532.454273, "trades": 144225, "taker_buy_base": 38418.5811, "taker_buy_quote": 138792386.848519 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 3664.93, "high": 3699.59, "low": 3638.88, "close": 3684.57, "volume": 45644.6568, "close_time": 1754510399999, "quote_volume": 167476014.905499, "trades": 103021, "taker_buy_base": 22850.4924, "taker_buy_quote": 83849119.643937 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 3684.59, "high": 3687.89, "low": 3653.12, "close": 3684.2, "volume": 15741.9022, "close_time": 1754524799999, "quote_volume": 57880792.318326, "trades": 34481, "taker_buy_base": 7594.2427, "taker_buy_quote": 27924290.05727 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 3684.2, "high": 3717.74, "low": 3648.71, "close": 3658.3, "volume": 28849.5433, "close_time": 1754539199999, "quote_volume": 106102004.010248, "trades": 55953, "taker_buy_base": 13357.8511, "taker_buy_quote": 49153830.796816 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 3658.04, "high": 3712.16, "low": 3656.3, "close": 3703.91, "volume": 22337.3945, "close_time": 1754553599999, "quote_volume": 82359578.01904, "trades": 56815, "taker_buy_base": 10759.2283, "taker_buy_quote": 39670281.221308 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 3703.92, "high": 3844.06, "low": 3703.7, "close": 3827.89, "volume": 67396.7107, "close_time": 1754567999999, "quote_volume": 255185763.543332, "trades": 155174, "taker_buy_base": 33558.0678, "taker_buy_quote": 127031440.537984 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 3828.24, "high": 3866.89, "low": 3805.39, "close": 3838.69, "volume": 73650.649, "close_time": 1754582399999, "quote_volume": 282504244.181366, "trades": 159740, "taker_buy_base": 37295.9967, "taker_buy_quote": 143053096.449098 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 3838.4, "high": 3878.89, "low": 3781.36, "close": 3869.73, "volume": 63407.418, "close_time": 1754596799999, "quote_volume": 242916165.560392, "trades": 132930, "taker_buy_base": 32847.411, "taker_buy_quote": 125887032.539221 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 3869.72, "high": 3929.5, "low": 3853.25, "close": 3911.8, "volume": 34322.6696, "close_time": 1754611199999, "quote_volume": 133394518.211124, "trades": 117981, "taker_buy_base": 17239.411, "taker_buy_quote": 67006601.178219 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3911.72, "high": 3969.67, "low": 3881.02, "close": 3940.1, "volume": 37119.7697, "close_time": 1754625599999, "quote_volume": 145420123.786955, "trades": 151068, "taker_buy_base": 17603.212, "taker_buy_quote": 68988001.261 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 3940.11, "high": 3940.44, "low": 3894.98, "close": 3916.91, "volume": 15074.1626, "close_time": 1754639999999, "quote_volume": 59022450.864475, "trades": 60870, "taker_buy_base": 6591.8562, "taker_buy_quote": 25817932.875579 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 3916.91, "high": 3928.61, "low": 3885.25, "close": 3919.2, "volume": 12774.8256, "close_time": 1754654399999, "quote_volume": 49873569.502095, "trades": 49715, "taker_buy_base": 5865.3163, "taker_buy_quote": 22904863.971847 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 3919.2, "high": 4014.1, "low": 3893.19, "close": 3955.58, "volume": 61910.5287, "close_time": 1754668799999, "quote_volume": 245538592.355033, "trades": 202216, "taker_buy_base": 32466.6384, "taker_buy_quote": 128815312.00979 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 3955.59, "high": 4066.97, "low": 3951.17, "close": 4061.54, "volume": 73822.5276, "close_time": 1754683199999, "quote_volume": 296710478.533135, "trades": 189315, "taker_buy_base": 38129.752, "taker_buy_quote": 153219462.920414 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 4061.75, "high": 4071.78, "low": 4008.08, "close": 4011.0, "volume": 22446.8652, "close_time": 1754697599999, "quote_volume": 90703963.447465, "trades": 69452, "taker_buy_base": 10210.5118, "taker_buy_quote": 41275963.1476 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 4011.0, "high": 4052.76, "low": 4007.59, "close": 4051.78, "volume": 13088.4549, "close_time": 1754711999999, "quote_volume": 52751136.417907, "trades": 47026, "taker_buy_base": 6223.2032, "taker_buy_quote": 25087891.331178 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 4051.79, "high": 4211.34, "low": 4045.88, "close": 4171.7, "volume": 63951.9525, "close_time": 1754726399999, "quote_volume": 265526481.624567, "trades": 221999, "taker_buy_base": 33638.8696, "taker_buy_quote": 139569488.508768 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 4171.7, "high": 4248.27, "low": 4167.26, "close": 4190.9, "volume": 44561.4562, "close_time": 1754740799999, "quote_volume": 187641470.286323, "trades": 129486, "taker_buy_base": 20963.5959, "taker_buy_quote": 88263825.216976 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 4190.91, "high": 4227.11, "low": 4154.21, "close": 4210.21, "volume": 34984.4978, "close_time": 1754755199999, "quote_volume": 146613289.497472, "trades": 109332, "taker_buy_base": 17344.432, "taker_buy_quote": 72702061.446791 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 4210.1, "high": 4272.78, "low": 4194.81, "close": 4259.95, "volume": 26785.4101, "close_time": 1754769599999, "quote_volume": 113467619.595015, "trades": 107686, "taker_buy_base": 13190.2858, "taker_buy_quote": 55887199.134703 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 4259.94, "high": 4327.3, "low": 4244.24, "close": 4262.25, "volume": 40177.5577, "close_time": 1754783999999, "quote_volume": 171958052.26214, "trades": 157402, "taker_buy_base": 20762.7043, "taker_buy_quote": 88865030.816567 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 4262.26, "high": 4334.0, "low": 4206.45, "close": 4243.8, "volume": 35953.3978, "close_time": 1754798399999, "quote_volume": 153407472.487567, "trades": 161871, "taker_buy_base": 16248.3313, "taker_buy_quote": 69353797.864923 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 4243.6, "high": 4266.36, "low": 3955.45, "close": 4185.59, "volume": 36227.4414, "close_time": 1754812799999, "quote_volume": 152189911.975599, "trades": 143619, "taker_buy_base": 16886.0398, "taker_buy_quote": 70946296.147738 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 4185.41, "high": 4233.58, "low": 4161.21, "close": 4181.14, "volume": 25825.3369, "close_time": 1754827199999, "quote_volume": 108554652.802799, "trades": 116660, "taker_buy_base": 13059.9951, "taker_buy_quote": 54911595.591012 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 4181.14, "high": 4238.68, "low": 4161.09, "close": 4218.6, "volume": 22770.1029, "close_time": 1754841599999, "quote_volume": 95651623.081638, "trades": 124625, "taker_buy_base": 11899.0366, "taker_buy_quote": 49992082.298824 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 4218.42, "high": 4260.92, "low": 4215.14, "close": 4250.6, "volume": 12381.0798, "close_time": 1754855999999, "quote_volume": 52451418.18179, "trades": 71304, "taker_buy_base": 6771.6402, "taker_buy_quote": 28687090.23119 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 4250.4, "high": 4255.73, "low": 4186.83, "close": 4251.83, "volume": 22237.147, "close_time": 1754870399999, "quote_volume": 93934638.518127, "trades": 92885, "taker_buy_base": 10733.7685, "taker_buy_quote": 45352802.241966 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 4251.84, "high": 4344.61, "low": 4239.61, "close": 4310.19, "volume": 37980.0519, "close_time": 1754884799999, "quote_volume": 163353947.082496, "trades": 167816, "taker_buy_base": 19088.8225, "taker_buy_quote": 82089767.847719 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 4310.2, "high": 4350.45, "low": 4267.22, "close": 4274.54, "volume": 23219.0316, "close_time": 1754899199999, "quote_volume": 100037848.229075, "trades": 110928, "taker_buy_base": 10980.6602, "taker_buy_quote": 47336766.323478 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 4274.65, "high": 4285.62, "low": 4170.49, "close": 4184.71, "volume": 31778.5335, "close_time": 1754913599999, "quote_volume": 134639397.612383, "trades": 145017, "taker_buy_base": 16482.9449, "taker_buy_quote": 69842346.987182 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 4184.7, "high": 4332.61, "low": 4166.25, "close": 4329.7, "volume": 57166.9083, "close_time": 1754927999999, "quote_volume": 243380503.027921, "trades": 255454, "taker_buy_base": 28328.3507, "taker_buy_quote": 120532183.468647 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 4329.71, "high": 4368.64, "low": 4234.0, "close": 4260.01, "volume": 46389.5938, "close_time": 1754942399999, "quote_volume": 200042784.880959, "trades": 166486, "taker_buy_base": 22581.3233, "taker_buy_quote": 97304038.138231 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 4260.01, "high": 4260.01, "low": 4189.0, "close": 4224.16, "volume": 26151.196, "close_time": 1754956799999, "quote_volume": 110448113.784009, "trades": 49982, "taker_buy_base": 13140.4137, "taker_buy_quote": 55509210.606536 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 4224.16, "high": 4312.5, "low": 4219.65, "close": 4286.32, "volume": 20617.744, "close_time": 1754971199999, "quote_volume": 88090560.124454, "trades": 99385, "taker_buy_base": 10550.3247, "taker_buy_quote": 45062715.99542 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 4286.11, "high": 4321.9, "low": 4264.61, "close": 4315.86, "volume": 28741.2156, "close_time": 1754985599999, "quote_volume": 123460427.056499, "trades": 110110, "taker_buy_base": 13758.6732, "taker_buy_quote": 59131982.157365 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 4315.92, "high": 4332.8, "low": 4256.21, "close": 4290.99, "volume": 21027.8137, "close_time": 1754999999999, "quote_volume": 90248737.345825, "trades": 90926, "taker_buy_base": 10643.1595, "taker_buy_quote": 45685450.685107 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 4290.96, "high": 4481.64, "low": 4277.77, "close": 4472.9, "volume": 88263.8772, "close_time": 1755014399999, "quote_volume": 388243927.799949, "trades": 348855, "taker_buy_base": 44057.9405, "taker_buy_quote": 193760575.578295 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 4472.9, "high": 4520.2, "low": 4441.47, "close": 4517.99, "volume": 53506.0809, "close_time": 1755028799999, "quote_volume": 240137088.058974, "trades": 129318, "taker_buy_base": 27239.7928, "taker_buy_quote": 122285375.522718 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 4518.2, "high": 4640.0, "low": 4505.09, "close": 4590.01, "volume": 64628.7017, "close_time": 1755043199999, "quote_volume": 296611162.140481, "trades": 111994, "taker_buy_base": 32668.0712, "taker_buy_quote": 149912024.147823 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 4590.01, "high": 4657.18, "low": 4564.14, "close": 4647.11, "volume": 44935.7341, "close_time": 1755057599999, "quote_volume": 207125167.902353, "trades": 173150, "taker_buy_base": 19464.8054, "taker_buy_quote": 89728407.21142 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 4647.11, "high": 4683.0, "low": 4609.04, "close": 4626.31, "volume": 36864.2602, "close_time": 1755071999999, "quote_volume": 171241632.331984, "trades": 119368, "taker_buy_base": 15975.5848, "taker_buy_quote": 74226365.470678 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 4626.3, "high": 4716.77, "low": 4609.51, "close": 4690.51, "volume": 38149.5684, "close_time": 1755086399999, "quote_volume": 178201869.125566, "trades": 142195, "taker_buy_base": 18878.8409, "taker_buy_quote": 88177909.035278 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 4690.52, "high": 4737.0, "low": 4617.37, "close": 4665.35, "volume": 74933.6622, "close_time": 1755100799999, "quote_volume": 350790509.573229, "trades": 275415, "taker_buy_base": 39788.393, "taker_buy_quote": 186356567.045258 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 4665.52, "high": 4752.0, "low": 4662.27, "close": 4741.6, "volume": 63539.4413, "close_time": 1755115199999, "quote_volume": 299712970.15274, "trades": 98220, "taker_buy_base": 37317.1324, "taker_buy_quote": 176006275.790588 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 4741.3, "high": 4786.53, "low": 4699.74, "close": 4751.6, "volume": 47928.404, "close_time": 1755129599999, "quote_volume": 227559326.088795, "trades": 90525, "taker_buy_base": 22481.1386, "taker_buy_quote": 106737299.928181 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 4751.87, "high": 4782.61, "low": 4710.57, "close": 4776.99, "volume": 28649.6247, "close_time": 1755143999999, "quote_volume": 135950225.303572, "trades": 141043, "taker_buy_base": 14857.7249, "taker_buy_quote": 70505421.398505 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 4776.99, "high": 4791.31, "low": 4718.99, "close": 4750.48, "volume": 33993.7448, "close_time": 1755158399999, "quote_volume": 161625525.114101, "trades": 137098, "taker_buy_base": 17604.5868, "taker_buy_quote": 83708036.522983 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 4750.76, "high": 4769.48, "low": 4672.11, "close": 4720.9, "volume": 34834.9334, "close_time": 1755172799999, "quote_volume": 164613167.912238, "trades": 127409, "taker_buy_base": 17124.9071, "taker_buy_quote": 80914753.322904 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 4720.89, "high": 4739.02, "low": 4451.4, "close": 4621.22, "volume": 159643.8617, "close_time": 1755187199999, "quote_volume": 735244557.743378, "trades": 547805, "taker_buy_base": 79002.2437, "taker_buy_quote": 363881091.150486 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 4621.2, "high": 4625.92, "low": 4482.05, "close": 4540.37, "volume": 66842.8612, "close_time": 1755201599999, "quote_volume": 303715434.390769, "trades": 166448, "taker_buy_base": 33957.3362, "taker_buy_quote": 154263769.012227 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 4540.6, "high": 4575.87, "low": 4457.0, "close": 4550.2, "volume": 32973.6086, "close_time": 1755215999999, "quote_volume": 148894483.19234, "trades": 118201, "taker_buy_base": 16107.8261, "taker_buy_quote": 72770148.788919 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 4550.2, "high": 4654.0, "low": 4541.29, "close": 4638.59, "volume": 27996.0632, "close_time": 1755230399999, "quote_volume": 128935309.8997, "trades": 84902, "taker_buy_base": 15118.232, "taker_buy_quote": 69640356.863088 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 4638.59, "high": 4667.08, "low": 4608.5, "close": 4643.8, "volume": 25816.4479, "close_time": 1755244799999, "quote_volume": 119752060.479805, "trades": 72768, "taker_buy_base": 14586.721, "taker_buy_quote": 67668854.863932 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 4643.8, "high": 4669.8, "low": 4613.96, "close": 4637.49, "volume": 17428.1196, "close_time": 1755259199999, "quote_volume": 80894950.554171, "trades": 112546, "taker_buy_base": 8433.1351, "taker_buy_quote": 39143262.118772 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 4637.5, "high": 4675.0, "low": 4395.99, "close": 4432.69, "volume": 84384.6809, "close_time": 1755273599999, "quote_volume": 382609727.277021, "trades": 381297, "taker_buy_base": 41040.1327, "taker_buy_quote": 186004055.981424 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 4432.79, "high": 4465.26, "low": 4375.0, "close": 4385.9, "volume": 61676.997, "close_time": 1755287999999, "quote_volume": 271969725.10782, "trades": 322894, "taker_buy_base": 29339.9956, "taker_buy_quote": 129375335.90967 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 4385.9, "high": 4495.68, "low": 4363.57, "close": 4442.76, "volume": 25501.175, "close_time": 1755302399999, "quote_volume": 113011186.050789, "trades": 166646, "taker_buy_base": 12059.6333, "taker_buy_quote": 53447820.802884 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 4442.75, "high": 4494.76, "low": 4426.97, "close": 4435.88, "volume": 23615.1222, "close_time": 1755316799999, "quote_volume": 105443562.524842, "trades": 149455, "taker_buy_base": 10397.1797, "taker_buy_quote": 46435541.309512 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 4435.89, "high": 4467.98, "low": 4412.19, "close": 4455.2, "volume": 11861.8257, "close_time": 1755331199999, "quote_volume": 52650685.723496, "trades": 85379, "taker_buy_base": 6161.4001, "taker_buy_quote": 27349982.659124 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 4455.4, "high": 4462.95, "low": 4375.99, "close": 4391.32, "volume": 25161.0049, "close_time": 1755345599999, "quote_volume": 111125100.510958, "trades": 115315, "taker_buy_base": 11402.5889, "taker_buy_quote": 50379443.365419 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 4391.39, "high": 4431.41, "low": 4378.7, "close": 4403.9, "volume": 26344.1227, "close_time": 1755359999999, "quote_volume": 116040234.274921, "trades": 120696, "taker_buy_base": 12892.4666, "taker_buy_quote": 56792301.367197 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 4403.9, "high": 4444.15, "low": 4394.0, "close": 4421.41, "volume": 12517.7487, "close_time": 1755374399999, "quote_volume": 55277040.495624, "trades": 93046, "taker_buy_base": 7225.1207, "taker_buy_quote": 31909226.733188 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 4421.4, "high": 4441.0, "low": 4404.62, "close": 4425.2, "volume": 7735.6662, "close_time": 1755388799999, "quote_volume": 34244952.180665, "trades": 58721, "taker_buy_base": 3737.4024, "taker_buy_quote": 16542051.547648 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 4425.29, "high": 4462.09, "low": 4397.59, "close": 4455.72, "volume": 12081.9506, "close_time": 1755403199999, "quote_volume": 53473474.87113, "trades": 92674, "taker_buy_base": 5552.5267, "taker_buy_quote": 24578808.713621 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 4455.79, "high": 4494.5, "low": 4447.64, "close": 4470.69, "volume": 17817.2581, "close_time": 1755417599999, "quote_volume": 79719744.897404, "trades": 94539, "taker_buy_base": 8705.5189, "taker_buy_quote": 38949512.441884 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 4470.69, "high": 4578.99, "low": 4461.65, "close": 4554.68, "volume": 30969.0935, "close_time": 1755431999999, "quote_volume": 140532775.279989, "trades": 150888, "taker_buy_base": 15855.1397, "taker_buy_quote": 71963950.292458 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 4554.61, "high": 4568.0, "low": 4521.45, "close": 4564.26, "volume": 14529.8158, "close_time": 1755446399999, "quote_volume": 66046077.78837, "trades": 86049, "taker_buy_base": 7343.8148, "taker_buy_quote": 33387062.644614 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 4564.17, "high": 4568.65, "low": 4430.19, "close": 4462.88, "volume": 33854.0723, "close_time": 1755460799999, "quote_volume": 152096870.714082, "trades": 155435, "taker_buy_base": 16050.1645, "taker_buy_quote": 72073832.771999 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 4462.89, "high": 4537.79, "low": 4459.72, "close": 4475.5, "volume": 17746.3227, "close_time": 1755475199999, "quote_volume": 79775148.038444, "trades": 136765, "taker_buy_base": 8118.2373, "taker_buy_quote": 36488946.089108 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 4475.45, "high": 4485.35, "low": 4281.36, "close": 4323.71, "volume": 71667.4221, "close_time": 1755489599999, "quote_volume": 313487747.54216, "trades": 328878, "taker_buy_base": 32646.1526, "taker_buy_quote": 142782821.124574 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 4323.7, "high": 4351.3, "low": 4233.3, "close": 4259.79, "volume": 50446.4916, "close_time": 1755503999999, "quote_volume": 216051453.204806, "trades": 213536, "taker_buy_base": 24700.8301, "taker_buy_quote": 105786654.683416 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 4259.79, "high": 4321.93, "low": 4227.71, "close": 4277.11, "volume": 38503.3119, "close_time": 1755518399999, "quote_volume": 164652382.561274, "trades": 189000, "taker_buy_base": 19538.2419, "taker_buy_quote": 83555177.832534 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 4277.1, "high": 4372.04, "low": 4273.39, "close": 4348.11, "volume": 48962.4739, "close_time": 1755532799999, "quote_volume": 211640037.230839, "trades": 230779, "taker_buy_base": 25656.8742, "taker_buy_quote": 110932850.645285 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 4348.11, "high": 4387.5, "low": 4302.52, "close": 4357.2, "volume": 31994.145, "close_time": 1755547199999, "quote_volume": 139193662.228331, "trades": 112385, "taker_buy_base": 15080.1811, "taker_buy_quote": 65618313.054679 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 4357.2, "high": 4389.99, "low": 4307.08, "close": 4316.29, "volume": 20782.1758, "close_time": 1755561599999, "quote_volume": 90383371.335105, "trades": 74781, "taker_buy_base": 9445.5475, "taker_buy_quote": 41092340.170469 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 4315.81, "high": 4358.15, "low": 4215.14, "close": 4220.8, "volume": 43537.9164, "close_time": 1755575999999, "quote_volume": 186455954.879298, "trades": 184219, "taker_buy_base": 20143.9225, "taker_buy_quote": 86264529.486132 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 4220.8, "high": 4253.15, "low": 4195.88, "close": 4236.2, "volume": 33532.8554, "close_time": 1755590399999, "quote_volume": 141755635.517117, "trades": 160680, "taker_buy_base": 15799.0779, "taker_buy_quote": 66792464.087267 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 4236.2, "high": 4319.28, "low": 4220.53, "close": 4310.6, "volume": 27512.1637, "close_time": 1755604799999, "quote_volume": 117610674.578977, "trades": 152823, "taker_buy_base": 13502.3351, "taker_buy_quote": 57727789.301804 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 4310.61, "high": 4342.06, "low": 4169.41, "close": 4192.14, "volume": 70055.9488, "close_time": 1755619199999, "quote_volume": 296897048.442967, "trades": 305359, "taker_buy_base": 34653.7536, "taker_buy_quote": 146833734.172569 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 4192.14, "high": 4206.91, "low": 4110.0, "close": 4141.91, "volume": 55194.8683, "close_time": 1755633599999, "quote_volume": 229517114.757658, "trades": 269480, "taker_buy_base": 27014.0818, "taker_buy_quote": 112353842.758436 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 4142.49, "high": 4164.9, "low": 4067.31, "close": 4075.2, "volume": 34710.3023, "close_time": 1755647999999, "quote_volume": 143022663.486625, "trades": 106743, "taker_buy_base": 15276.8204, "taker_buy_quote": 62994827.121346 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 4075.12, "high": 4158.84, "low": 4063.27, "close": 4141.2, "volume": 47986.0509, "close_time": 1755662399999, "quote_volume": 197346493.937818, "trades": 216985, "taker_buy_base": 20803.3609, "taker_buy_quote": 85496357.497962 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 4141.29, "high": 4212.61, "low": 4139.71, "close": 4185.49, "volume": 25597.3762, "close_time": 1755676799999, "quote_volume": 107013264.883949, "trades": 127829, "taker_buy_base": 12490.7258, "taker_buy_quote": 52202177.329574 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 4185.49, "high": 4243.74, "low": 4150.0, "close": 4195.35, "volume": 38694.9586, "close_time": 1755691199999, "quote_volume": 163018014.701938, "trades": 156999, "taker_buy_base": 19333.8896, "taker_buy_quote": 81483050.820895 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 4195.5, "high": 4308.9, "low": 4095.69, "close": 4255.31, "volume": 82113.8331, "close_time": 1755705599999, "quote_volume": 345450158.441628, "trades": 413235, "taker_buy_base": 41409.3684, "taker_buy_quote": 174340708.858899 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 4255.3, "high": 4365.41, "low": 4254.41, "close": 4347.39, "volume": 63931.1038, "close_time": 1755719999999, "quote_volume": 275850261.675039, "trades": 215156, "taker_buy_base": 34047.6697, "taker_buy_quote": 146909159.386404 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 4346.8, "high": 4378.89, "low": 4321.23, "close": 4336.7, "volume": 23633.8789, "close_time": 1755734399999, "quote_volume": 102750081.623865, "trades": 96628, "taker_buy_base": 11360.1158, "taker_buy_quote": 49393915.117435 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 4336.79, "high": 4340.79, "low": 4278.52, "close": 4295.53, "volume": 23052.1267, "close_time": 1755748799999, "quote_volume": 99387374.744212, "trades": 141306, "taker_buy_base": 9724.2156, "taker_buy_quote": 41937950.758677 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 4295.69, "high": 4321.79, "low": 4270.86, "close": 4311.3, "volume": 13608.5429, "close_time": 1755763199999, "quote_volume": 58501567.654634, "trades": 91802, "taker_buy_base": 6022.4939, "taker_buy_quote": 25892551.191831 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 4311.36, "high": 4315.59, "low": 4256.2, "close": 4279.12, "volume": 16882.5283, "close_time": 1755777599999, "quote_volume": 72367658.170902, "trades": 76256, "taker_buy_base": 8761.2218, "taker_buy_quote": 37557335.339678 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 4279.2, "high": 4328.35, "low": 4226.48, "close": 4242.84, "volume": 35841.1118, "close_time": 1755791999999, "quote_volume": 153067910.091042, "trades": 142172, "taker_buy_base": 16661.3933, "taker_buy_quote": 71185255.763705 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 4243.0, "high": 4274.73, "low": 4207.27, "close": 4223.13, "volume": 22392.6498, "close_time": 1755806399999, "quote_volume": 94841329.608895, "trades": 92503, "taker_buy_base": 10422.6996, "taker_buy_quote": 44151819.695566 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 4223.39, "high": 4260.78, "low": 4203.85, "close": 4224.89, "volume": 18476.7378, "close_time": 1755820799999, "quote_volume": 78235334.898132, "trades": 73501, "taker_buy_base": 8382.3263, "taker_buy_quote": 35497079.512284 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 4224.89, "high": 4314.88, "low": 4221.73, "close": 4278.4, "volume": 17602.272, "close_time": 1755835199999, "quote_volume": 75192021.6248, "trades": 84101, "taker_buy_base": 8214.9628, "taker_buy_quote": 35096428.967398 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 4278.28, "high": 4345.29, "low": 4272.11, "close": 4327.6, "volume": 23131.6798, "close_time": 1755849599999, "quote_volume": 99613136.581776, "trades": 85723, "taker_buy_base": 11943.5625, "taker_buy_quote": 51457018.759345 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 4327.61, "high": 4354.01, "low": 4273.15, "close": 4274.1, "volume": 27585.6938, "close_time": 1755863999999, "quote_volume": 119065840.68574, "trades": 82021, "taker_buy_base": 13493.4052, "taker_buy_quote": 58238761.447735 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 4274.18, "high": 4668.71, "low": 4207.34, "close": 4616.6, "volume": 159824.9865, "close_time": 1755878399999, "quote_volume": 720118934.795122, "trades": 379023, "taker_buy_base": 77607.6502, "taker_buy_quote": 349793696.855968 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 4616.61, "high": 4859.0, "low": 4616.61, "close": 4833.19, "volume": 121752.1371, "close_time": 1755892799999, "quote_volume": 581374368.271364, "trades": 277894, "taker_buy_base": 61931.3532, "taker_buy_quote": 295639644.305896 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 4833.39, "high": 4887.66, "low": 4793.48, "close": 4830.54, "volume": 42042.0628, "close_time": 1755907199999, "quote_volume": 203598539.717655, "trades": 132567, "taker_buy_base": 22054.2231, "taker_buy_quote": 106803112.572005 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 4830.54, "high": 4830.54, "low": 4660.01, "close": 4693.34, "volume": 46861.1012, "close_time": 1755921599999, "quote_volume": 222444989.955664, "trades": 170070, "taker_buy_base": 20692.4145, "taker_buy_quote": 98279961.130376 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 4693.35, "high": 4763.52, "low": 4692.5, "close": 4712.3, "volume": 25028.6713, "close_time": 1755935999999, "quote_volume": 118419491.891108, "trades": 89175, "taker_buy_base": 12447.2179, "taker_buy_quote": 58889092.820632 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 4712.4, "high": 4744.67, "low": 4689.44, "close": 4703.3, "volume": 18190.1783, "close_time": 1755950399999, "quote_volume": 85815423.137574, "trades": 70559, "taker_buy_base": 8532.7695, "taker_buy_quote": 40255889.775061 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 4703.73, "high": 4767.99, "low": 4690.89, "close": 4749.81, "volume": 20588.7936, "close_time": 1755964799999, "quote_volume": 97353568.565175, "trades": 87901, "taker_buy_base": 10828.0666, "taker_buy_quote": 51205945.720815 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 4750.0, "high": 4760.69, "low": 4726.62, "close": 4757.0, "volume": 9875.1754, "close_time": 1755979199999, "quote_volume": 46896540.283491, "trades": 45982, "taker_buy_base": 4773.0066, "taker_buy_quote": 22669365.165403 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 4757.0, "high": 4796.93, "low": 4736.58, "close": 4776.9, "volume": 9226.0814, "close_time": 1755993599999, "quote_volume": 43977751.760891, "trades": 50974, "taker_buy_base": 4760.1043, "taker_buy_quote": 22691936.096868 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 4777.0, "high": 4816.73, "low": 4750.02, "close": 4787.34, "volume": 15223.3588, "close_time": 1756007999999, "quote_volume": 72805836.224401, "trades": 108830, "taker_buy_base": 7197.1472, "taker_buy_quote": 34431054.021389 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 4787.65, "high": 4798.79, "low": 4756.01, "close": 4757.69, "volume": 11716.0399, "close_time": 1756022399999, "quote_volume": 55988758.094536, "trades": 79132, "taker_buy_base": 5609.6488, "taker_buy_quote": 26806803.576153 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 4758.0, "high": 4785.22, "low": 4719.11, "close": 4747.16, "volume": 18376.1904, "close_time": 1756036799999, "quote_volume": 87283510.405342, "trades": 107141, "taker_buy_base": 8880.442, "taker_buy_quote": 42180515.779243 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 4746.98, "high": 4829.56, "low": 4737.84, "close": 4797.79, "volume": 24860.2493, "close_time": 1756051199999, "quote_volume": 119061133.955667, "trades": 136780, "taker_buy_base": 12847.2473, "taker_buy_quote": 61514609.553073 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 4797.8, "high": 4957.17, "low": 4743.5, "close": 4813.21, "volume": 106023.4783, "close_time": 1756065599999, "quote_volume": 515352517.681507, "trades": 318132, "taker_buy_base": 55216.9069, "taker_buy_quote": 268530727.364715 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 4813.21, "high": 4824.33, "low": 4708.63, "close": 4780.09, "volume": 60924.3736, "close_time": 1756079999999, "quote_volume": 290714052.832406, "trades": 178118, "taker_buy_base": 30605.0101, "taker_buy_quote": 146061975.204706 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 4780.19, "high": 4797.73, "low": 4670.9, "close": 4727.28, "volume": 32157.6392, "close_time": 1756094399999, "quote_volume": 152428019.895466, "trades": 119128, "taker_buy_base": 15295.6784, "taker_buy_quote": 72519072.464734 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 4727.1, "high": 4739.5, "low": 4581.55, "close": 4590.61, "volume": 44665.1464, "close_time": 1756108799999, "quote_volume": 208083056.422328, "trades": 145607, "taker_buy_base": 23204.6098, "taker_buy_quote": 108193600.794529 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 4590.61, "high": 4615.41, "low": 4519.23, "close": 4599.98, "volume": 43632.4201, "close_time": 1756123199999, "quote_volume": 199750163.463746, "trades": 139225, "taker_buy_base": 21604.8861, "taker_buy_quote": 98941771.201347 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 4599.7, "high": 4685.0, "low": 4585.29, "close": 4613.41, "volume": 46887.2051, "close_time": 1756137599999, "quote_volume": 217381411.417265, "trades": 147581, "taker_buy_base": 22125.5862, "taker_buy_quote": 102585826.075843 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 4613.31, "high": 4646.87, "low": 4416.0, "close": 4420.21, "volume": 51801.1401, "close_time": 1756151999999, "quote_volume": 235945047.354145, "trades": 146868, "taker_buy_base": 22329.2829, "taker_buy_quote": 101658212.032074 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 4420.69, "high": 4448.33, "low": 4334.9, "close": 4377.58, "volume": 68778.2274, "close_time": 1756166399999, "quote_volume": 301356943.480381, "trades": 181991, "taker_buy_base": 32524.3131, "taker_buy_quote": 142555569.473907 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 4377.59, "high": 4452.82, "low": 4312.52, "close": 4404.17, "volume": 47429.6276, "close_time": 1756180799999, "quote_volume": 207883614.076661, "trades": 158553, "taker_buy_base": 22666.434, "taker_buy_quote": 99369379.351256 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 4404.18, "high": 4455.39, "low": 4395.31, "close": 4430.36, "volume": 31022.2456, "close_time": 1756195199999, "quote_volume": 137422420.97644, "trades": 104112, "taker_buy_base": 14962.1685, "taker_buy_quote": 66274626.222214 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 4430.29, "high": 4466.88, "low": 4406.23, "close": 4428.22, "volume": 30024.2297, "close_time": 1756209599999, "quote_volume": 133008474.779997, "trades": 87824, "taker_buy_base": 14362.834, "taker_buy_quote": 63638688.161485 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 4428.22, "high": 4579.9, "low": 4406.69, "close": 4520.08, "volume": 69706.1867, "close_time": 1756223999999, "quote_volume": 313652876.995311, "trades": 158725, "taker_buy_base": 35167.8434, "taker_buy_quote": 158184001.827427 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 4520.36, "high": 4599.75, "low": 4499.98, "close": 4598.44, "volume": 46549.0342, "close_time": 1756238399999, "quote_volume": 211498349.863702, "trades": 104692, "taker_buy_base": 22972.0388, "taker_buy_quote": 104382932.840277 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 4597.89, "high": 4635.09, "low": 4564.07, "close": 4601.95, "volume": 36751.4455, "close_time": 1756252799999, "quote_volume": 168900071.83105, "trades": 129546, "taker_buy_base": 15020.7482, "taker_buy_quote": 69046271.044477 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 4601.96, "high": 4627.54, "low": 4541.25, "close": 4603.97, "volume": 32907.1749, "close_time": 1756267199999, "quote_volume": 150588048.494793, "trades": 91949, "taker_buy_base": 15697.2373, "taker_buy_quote": 71852233.656728 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 4603.81, "high": 4646.35, "low": 4560.84, "close": 4581.5, "volume": 41413.6459, "close_time": 1756281599999, "quote_volume": 190770011.362289, "trades": 108751, "taker_buy_base": 21756.9202, "taker_buy_quote": 100188884.161268 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 4581.6, "high": 4620.82, "low": 4556.75, "close": 4608.9, "volume": 27589.7824, "close_time": 1756295999999, "quote_volume": 126653081.253101, "trades": 78361, "taker_buy_base": 14281.567, "taker_buy_quote": 65550911.892365 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 4608.9, "high": 4665.0, "low": 4576.3, "close": 4658.8, "volume": 68331.7657, "close_time": 1756310399999, "quote_volume": 315804796.683631, "trades": 155511, "taker_buy_base": 30610.3458, "taker_buy_quote": 141487454.749116 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 4658.8, "high": 4659.39, "low": 4535.48, "close": 4566.79, "volume": 47411.584, "close_time": 1756324799999, "quote_volume": 218297224.065308, "trades": 116320, "taker_buy_base": 22928.9195, "taker_buy_quote": 105556298.100402 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 4566.9, "high": 4614.89, "low": 4482.06, "close": 4507.18, "volume": 61923.782, "close_time": 1756339199999, "quote_volume": 281705007.681291, "trades": 140821, "taker_buy_base": 29112.3038, "taker_buy_quote": 132439305.242821 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 4507.84, "high": 4549.55, "low": 4468.21, "close": 4542.5, "volume": 22367.4408, "close_time": 1756353599999, "quote_volume": 100918315.639535, "trades": 74845, "taker_buy_base": 10855.6702, "taker_buy_quote": 48982329.151382 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 4542.5, "high": 4602.11, "low": 4535.31, "close": 4598.16, "volume": 30718.7013, "close_time": 1756367999999, "quote_volume": 140498580.509444, "trades": 78580, "taker_buy_base": 12404.9496, "taker_buy_quote": 56730994.998898 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 4598.15, "high": 4635.61, "low": 4581.7, "close": 4595.76, "volume": 17946.3846, "close_time": 1756382399999, "quote_volume": 82611746.314731, "trades": 56981, "taker_buy_base": 8821.0316, "taker_buy_quote": 40613336.251827 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 4595.75, "high": 4615.84, "low": 4485.0, "close": 4505.09, "volume": 46504.8618, "close_time": 1756396799999, "quote_volume": 212173612.760566, "trades": 100251, "taker_buy_base": 19203.6299, "taker_buy_quote": 87657377.318931 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 4505.09, "high": 4531.54, "low": 4435.19, "close": 4439.45, "volume": 40327.3768, "close_time": 1756411199999, "quote_volume": 180966358.988029, "trades": 81709, "taker_buy_base": 16402.362, "taker_buy_quote": 73634475.124286 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 4439.45, "high": 4516.47, "low": 4428.82, "close": 4511.9, "volume": 16354.0423, "close_time": 1756425599999, "quote_volume": 73312247.290997, "trades": 51531, "taker_buy_base": 8805.7467, "taker_buy_quote": 39469546.884909 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 4511.82, "high": 4517.93, "low": 4435.55, "close": 4490.9, "volume": 23031.3413, "close_time": 1756439999999, "quote_volume": 103128212.625599, "trades": 77717, "taker_buy_base": 9919.9651, "taker_buy_quote": 44421518.982195 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 4490.89, "high": 4498.38, "low": 4368.7, "close": 4382.32, "volume": 29530.6799, "close_time": 1756454399999, "quote_volume": 131058366.497757, "trades": 89566, "taker_buy_base": 12614.1081, "taker_buy_quote": 55978248.116963 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 4382.31, "high": 4399.27, "low": 4319.17, "close": 4347.74, "volume": 38323.6586, "close_time": 1756468799999, "quote_volume": 166672090.701966, "trades": 92863, "taker_buy_base": 16264.5391, "taker_buy_quote": 70731684.468495 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 4347.73, "high": 4455.17, "low": 4265.31, "close": 4317.34, "volume": 88240.0964, "close_time": 1756483199999, "quote_volume": 383094276.732939, "trades": 172442, "taker_buy_base": 42974.7159, "taker_buy_quote": 186487046.64177 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 4317.91, "high": 4367.8, "low": 4297.41, "close": 4341.49, "volume": 36704.5437, "close_time": 1756497599999, "quote_volume": 159064365.439695, "trades": 84948, "taker_buy_base": 17974.1757, "taker_buy_quote": 77912515.87066 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 4341.63, "high": 4381.0, "low": 4306.75, "close": 4361.07, "volume": 22300.3764, "close_time": 1756511999999, "quote_volume": 96930593.466214, "trades": 63909, "taker_buy_base": 9984.7967, "taker_buy_quote": 43390598.94202 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 4361.27, "high": 4383.24, "low": 4258.02, "close": 4353.12, "volume": 29555.4041, "close_time": 1756526399999, "quote_volume": 127680119.651562, "trades": 73461, "taker_buy_base": 14118.359, "taker_buy_quote": 60987548.776516 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 4353.33, "high": 4416.52, "low": 4348.07, "close": 4403.24, "volume": 20962.3437, "close_time": 1756540799999, "quote_volume": 91961094.085287, "trades": 67924, "taker_buy_base": 10542.1072, "taker_buy_quote": 46239362.90907 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 4403.0, "high": 4408.35, "low": 4379.49, "close": 4392.97, "volume": 11247.4976, "close_time": 1756555199999, "quote_volume": 49413922.959266, "trades": 44794, "taker_buy_base": 5403.1564, "taker_buy_quote": 23739895.136644 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 4392.97, "high": 4394.52, "low": 4332.86, "close": 4377.01, "volume": 18001.9655, "close_time": 1756569599999, "quote_volume": 78485044.73332, "trades": 68782, "taker_buy_base": 8094.6589, "taker_buy_quote": 35287751.826402 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 4377.0, "high": 4377.0, "low": 4336.54, "close": 4355.37, "volume": 9082.3225, "close_time": 1756583999999, "quote_volume": 39582979.864782, "trades": 41468, "taker_buy_base": 4100.3804, "taker_buy_quote": 17872618.576601 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 4355.2, "high": 4379.9, "low": 4335.2, "close": 4374.99, "volume": 8600.5445, "close_time": 1756598399999, "quote_volume": 37469870.086084, "trades": 34350, "taker_buy_base": 4227.9625, "taker_buy_quote": 18421688.693869 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 4374.99, "high": 4489.63, "low": 4373.67, "close": 4488.8, "volume": 29289.2805, "close_time": 1756612799999, "quote_volume": 130143234.607685, "trades": 81837, "taker_buy_base": 14991.4359, "taker_buy_quote": 66618200.505938 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 4488.72, "high": 4491.93, "low": 4433.78, "close": 4451.83, "volume": 10289.2384, "close_time": 1756627199999, "quote_volume": 45872056.30496, "trades": 42960, "taker_buy_base": 4453.7032, "taker_buy_quote": 19854921.568671 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 4451.83, "high": 4484.84, "low": 4441.51, "close": 4477.61, "volume": 13439.5678, "close_time": 1756641599999, "quote_volume": 59999805.348983, "trades": 53382, "taker_buy_base": 6668.3127, "taker_buy_quote": 29772319.926543 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 4477.6, "high": 4500.0, "low": 4451.94, "close": 4485.58, "volume": 16816.1718, "close_time": 1756655999999, "quote_volume": 75301384.50266, "trades": 56061, "taker_buy_base": 8407.3426, "taker_buy_quote": 37645026.661579 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 4485.84, "high": 4491.75, "low": 4455.13, "close": 4456.32, "volume": 11538.5793, "close_time": 1756670399999, "quote_volume": 51656596.346969, "trades": 38433, "taker_buy_base": 4395.6922, "taker_buy_quote": 19681987.983306 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 4456.31, "high": 4478.39, "low": 4379.64, "close": 4392.84, "volume": 17104.5405, "close_time": 1756684799999, "quote_volume": 75780125.37519, "trades": 59103, "taker_buy_base": 6814.0892, "taker_buy_quote": 30198241.301716 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 4392.78, "high": 4433.19, "low": 4360.77, "close": 4405.18, "volume": 28093.1521, "close_time": 1756699199999, "quote_volume": 123395899.647624, "trades": 108730, "taker_buy_base": 12727.2281, "taker_buy_quote": 55906058.525776 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 4404.9, "high": 4464.48, "low": 4359.24, "close": 4464.1, "volume": 24184.208, "close_time": 1756713599999, "quote_volume": 106597982.119937, "trades": 93438, "taker_buy_base": 11813.6642, "taker_buy_quote": 52073465.882046 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 4463.81, "high": 4492.2, "low": 4383.17, "close": 4393.74, "volume": 30310.9328, "close_time": 1756727999999, "quote_volume": 134698834.619361, "trades": 92914, "taker_buy_base": 13285.6191, "taker_buy_quote": 59034051.97855 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 4393.59, "high": 4424.35, "low": 4346.89, "close": 4362.61, "volume": 22189.9717, "close_time": 1756742399999, "quote_volume": 97414277.619026, "trades": 54935, "taker_buy_base": 11005.75, "taker_buy_quote": 48332805.277945 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 4362.11, "high": 4372.65, "low": 4310.29, "close": 4368.84, "volume": 23827.8908, "close_time": 1756756799999, "quote_volume": 103480342.45299, "trades": 50929, "taker_buy_base": 11694.0428, "taker_buy_quote": 50788115.419146 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 4368.71, "high": 4368.9, "low": 4211.0, "close": 4315.22, "volume": 44163.1269, "close_time": 1756771199999, "quote_volume": 189212429.003896, "trades": 88343, "taker_buy_base": 21680.0898, "taker_buy_quote": 92876032.404138 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 4315.25, "high": 4394.91, "low": 4291.77, "close": 4367.24, "volume": 25965.3623, "close_time": 1756785599999, "quote_volume": 112602176.268981, "trades": 61827, "taker_buy_base": 13353.4427, "taker_buy_quote": 57910543.848511 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 4367.4, "high": 4417.4, "low": 4361.11, "close": 4378.03, "volume": 18232.3482, "close_time": 1756799999999, "quote_volume": 80046257.8541, "trades": 81822, "taker_buy_base": 9339.9662, "taker_buy_quote": 41009168.643643 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 4378.09, "high": 4409.07, "low": 4341.78, "close": 4348.93, "volume": 19504.8862, "close_time": 1756814399999, "quote_volume": 85556621.000799, "trades": 70597, "taker_buy_base": 8347.3659, "taker_buy_quote": 36611019.307544 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 4348.92, "high": 4398.19, "low": 4271.63, "close": 4296.77, "volume": 53950.8355, "close_time": 1756828799999, "quote_volume": 233912696.498816, "trades": 173889, "taker_buy_base": 25555.6212, "taker_buy_quote": 110806576.624217 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 4296.33, "high": 4332.42, "low": 4258.4, "close": 4274.9, "volume": 29808.3708, "close_time": 1756843199999, "quote_volume": 127964587.300463, "trades": 99387, "taker_buy_base": 14991.7553, "taker_buy_quote": 64375687.329801 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 4274.9, "high": 4342.92, "low": 4266.8, "close": 4327.22, "volume": 29415.1744, "close_time": 1756857599999, "quote_volume": 126945363.51423, "trades": 73186, "taker_buy_base": 16199.763, "taker_buy_quote": 69911783.23349 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 4327.22, "high": 4355.99, "low": 4283.96, "close": 4335.4, "volume": 19056.0564, "close_time": 1756871999999, "quote_volume": 82371203.074763, "trades": 92730, "taker_buy_base": 8702.1254, "taker_buy_quote": 37617678.95503 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 4335.26, "high": 4343.33, "low": 4288.96, "close": 4310.75, "volume": 14573.7258, "close_time": 1756886399999, "quote_volume": 62878356.623337, "trades": 73180, "taker_buy_base": 6148.6802, "taker_buy_quote": 26527515.361815 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 4310.74, "high": 4387.2, "low": 4302.7, "close": 4372.87, "volume": 22573.8263, "close_time": 1756900799999, "quote_volume": 98251495.734658, "trades": 88505, "taker_buy_base": 10007.533, "taker_buy_quote": 43562232.854081 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 4372.87, "high": 4487.96, "low": 4342.57, "close": 4481.29, "volume": 49084.3002, "close_time": 1756915199999, "quote_volume": 217402492.45995, "trades": 164861, "taker_buy_base": 23875.9505, "taker_buy_quote": 105788439.433213 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 4481.28, "high": 4492.07, "low": 4456.14, "close": 4477.43, "volume": 17636.2753, "close_time": 1756929599999, "quote_volume": 78865798.300305, "trades": 58754, "taker_buy_base": 8314.6339, "taker_buy_quote": 37187149.888953 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 4477.21, "high": 4483.34, "low": 4437.77, "close": 4452.55, "volume": 12514.0257, "close_time": 1756943999999, "quote_volume": 55871450.925086, "trades": 38683, "taker_buy_base": 5671.1993, "taker_buy_quote": 25313840.438186 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 4452.56, "high": 4485.0, "low": 4391.5, "close": 4400.39, "volume": 19540.3859, "close_time": 1756958399999, "quote_volume": 86805061.204049, "trades": 84350, "taker_buy_base": 8206.9324, "taker_buy_quote": 36452056.762749 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 4400.49, "high": 4417.66, "low": 4356.88, "close": 4372.7, "volume": 19802.4823, "close_time": 1756972799999, "quote_volume": 86733496.888992, "trades": 87110, "taker_buy_base": 8333.2477, "taker_buy_quote": 36507360.162009 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 4372.7, "high": 4435.0, "low": 4367.03, "close": 4408.4, "volume": 21131.0405, "close_time": 1756987199999, "quote_volume": 93062784.356058, "trades": 85175, "taker_buy_base": 8739.429, "taker_buy_quote": 38490859.026985 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 4408.41, "high": 4430.36, "low": 4295.68, "close": 4306.05, "volume": 40626.8158, "close_time": 1757001599999, "quote_volume": 177141959.936198, "trades": 139064, "taker_buy_base": 18508.7132, "taker_buy_quote": 80681515.479435 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 4305.89, "high": 4324.73, "low": 4265.77, "close": 4277.0, "volume": 26513.8926, "close_time": 1757015999999, "quote_volume": 113904184.428546, "trades": 79509, "taker_buy_base": 13001.3605, "taker_buy_quote": 55856675.698495 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 4276.5, "high": 4354.3, "low": 4273.01, "close": 4298.82, "volume": 17177.9137, "close_time": 1757030399999, "quote_volume": 74145685.886571, "trades": 58752, "taker_buy_base": 7905.9395, "taker_buy_quote": 34123035.962737 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 4298.33, "high": 4336.24, "low": 4291.66, "close": 4329.51, "volume": 15451.9048, "close_time": 1757044799999, "quote_volume": 66666327.333732, "trades": 73050, "taker_buy_base": 7335.3176, "taker_buy_quote": 31654669.24239 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 4329.51, "high": 4430.0, "low": 4317.14, "close": 4418.02, "volume": 23078.4432, "close_time": 1757059199999, "quote_volume": 100810325.437475, "trades": 80116, "taker_buy_base": 12034.9421, "taker_buy_quote": 52608714.047211 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 4418.0, "high": 4426.45, "low": 4374.13, "close": 4418.0, "volume": 24853.3582, "close_time": 1757073599999, "quote_volume": 109462786.711611, "trades": 80947, "taker_buy_base": 12330.571, "taker_buy_quote": 54316078.108817 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 4417.99, "high": 4492.0, "low": 4255.88, "close": 4283.91, "volume": 83568.3352, "close_time": 1757087999999, "quote_volume": 366146968.074868, "trades": 261537, "taker_buy_base": 39794.9643, "taker_buy_quote": 174384076.597565 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 4283.9, "high": 4332.9, "low": 4273.27, "close": 4332.5, "volume": 27245.1286, "close_time": 1757102399999, "quote_volume": 117302059.13499, "trades": 89923, "taker_buy_base": 14454.0231, "taker_buy_quote": 62245203.651467 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 4332.28, "high": 4344.15, "low": 4287.23, "close": 4308.02, "volume": 19087.4374, "close_time": 1757116799999, "quote_volume": 82444041.293002, "trades": 61483, "taker_buy_base": 10075.3209, "taker_buy_quote": 43534407.220909 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 4308.1, "high": 4329.51, "low": 4302.77, "close": 4320.97, "volume": 5812.0614, "close_time": 1757131199999, "quote_volume": 25096440.137091, "trades": 29506, "taker_buy_base": 2604.8522, "taker_buy_quote": 11249569.437108 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 4320.96, "high": 4321.14, "low": 4291.3, "close": 4313.18, "volume": 6450.1503, "close_time": 1757145599999, "quote_volume": 27766293.28579, "trades": 27387, "taker_buy_base": 2419.7953, "taker_buy_quote": 10417239.983768 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 4313.18, "high": 4315.86, "low": 4286.89, "close": 4300.54, "volume": 5517.6426, "close_time": 1757159999999, "quote_volume": 23723310.940977, "trades": 27260, "taker_buy_base": 2500.7545, "taker_buy_quote": 10751275.641919 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 4300.76, "high": 4309.62, "low": 4264.12, "close": 4270.86, "volume": 9180.751, "close_time": 1757174399999, "quote_volume": 39358292.161449, "trades": 33884, "taker_buy_base": 3776.4284, "taker_buy_quote": 16191971.604628 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 4270.86, "high": 4305.55, "low": 4236.0, "close": 4256.85, "volume": 16847.2782, "close_time": 1757188799999, "quote_volume": 71925432.912404, "trades": 58705, "taker_buy_base": 8531.449, "taker_buy_quote": 36431843.532107 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 4256.95, "high": 4289.34, "low": 4254.31, "close": 4274.71, "volume": 5700.4884, "close_time": 1757203199999, "quote_volume": 24377136.602896, "trades": 27034, "taker_buy_base": 2892.0334, "taker_buy_quote": 12366281.838149 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 4274.78, "high": 4305.54, "low": 4272.24, "close": 4298.28, "volume": 6544.3324, "close_time": 1757217599999, "quote_volume": 28102295.988765, "trades": 25608, "taker_buy_base": 3383.7438, "taker_buy_quote": 14527791.519773 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 4298.18, "high": 4308.79, "low": 4279.74, "close": 4295.89, "volume": 4732.8236, "close_time": 1757231999999, "quote_volume": 20330457.773921, "trades": 24768, "taker_buy_base": 2140.2113, "taker_buy_quote": 9194044.071024 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 4295.89, "high": 4315.85, "low": 4292.5, "close": 4311.76, "volume": 6411.8516, "close_time": 1757246399999, "quote_volume": 27602912.16226, "trades": 30839, "taker_buy_base": 3502.2712, "taker_buy_quote": 15077713.119729 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 4311.75, "high": 4311.79, "low": 4289.9, "close": 4299.68, "volume": 8570.3959, "close_time": 1757260799999, "quote_volume": 36857105.201584, "trades": 30486, "taker_buy_base": 4532.7753, "taker_buy_quote": 19491888.85461 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 4299.67, "high": 4302.14, "low": 4271.0, "close": 4294.1, "volume": 7650.4775, "close_time": 1757275199999, "quote_volume": 32778634.776873, "trades": 32622, "taker_buy_base": 3603.8549, "taker_buy_quote": 15442827.093012 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 4294.1, "high": 4336.77, "low": 4281.34, "close": 4306.33, "volume": 10302.4603, "close_time": 1757289599999, "quote_volume": 44372133.122469, "trades": 43705, "taker_buy_base": 5027.8257, "taker_buy_quote": 21661099.499191 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 4306.12, "high": 4331.13, "low": 4279.33, "close": 4312.2, "volume": 15675.2222, "close_time": 1757303999999, "quote_volume": 67518508.469552, "trades": 67309, "taker_buy_base": 6420.0898, "taker_buy_quote": 27644122.608178 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 4312.2, "high": 4314.47, "low": 4287.32, "close": 4292.64, "volume": 10770.1059, "close_time": 1757318399999, "quote_volume": 46295741.298897, "trades": 41206, "taker_buy_base": 5144.3394, "taker_buy_quote": 22115111.694943 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 4292.64, "high": 4338.0, "low": 4288.5, "close": 4312.18, "volume": 20583.2062, "close_time": 1757332799999, "quote_volume": 88846444.132698, "trades": 64743, "taker_buy_base": 8962.114, "taker_buy_quote": 38680357.160554 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 4312.56, "high": 4384.99, "low": 4306.01, "close": 4372.53, "volume": 35250.529, "close_time": 1757347199999, "quote_volume": 153248077.343755, "trades": 107512, "taker_buy_base": 14875.5391, "taker_buy_quote": 64646900.22203 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 4372.52, "high": 4374.16, "low": 4284.78, "close": 4293.59, "volume": 16925.9315, "close_time": 1757361599999, "quote_volume": 73225422.803663, "trades": 70076, "taker_buy_base": 8584.1357, "taker_buy_quote": 37151269.635784 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 4293.8, "high": 4332.97, "low": 4281.8, "close": 4306.63, "volume": 14184.5154, "close_time": 1757375999999, "quote_volume": 61113245.697322, "trades": 52687, "taker_buy_base": 7097.8186, "taker_buy_quote": 30587809.910072 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 4306.63, "high": 4316.43, "low": 4277.37, "close": 4307.31, "volume": 19761.5879, "close_time": 1757390399999, "quote_volume": 84814650.119865, "trades": 72010, "taker_buy_base": 10814.082, "taker_buy_quote": 46398894.760923 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 4307.32, "high": 4382.82, "low": 4302.84, "close": 4362.68, "volume": 19826.8247, "close_time": 1757404799999, "quote_volume": 86216456.661797, "trades": 65801, "taker_buy_base": 8682.884, "taker_buy_quote": 37753346.853876 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 4362.67, "high": 4368.0, "low": 4342.93, "close": 4348.25, "volume": 13137.9315, "close_time": 1757419199999, "quote_volume": 57223987.564552, "trades": 50168, "taker_buy_base": 6134.0788, "taker_buy_quote": 26716720.804099 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 4348.32, "high": 4368.76, "low": 4278.22, "close": 4285.5, "volume": 30711.6304, "close_time": 1757433599999, "quote_volume": 132601348.068061, "trades": 124947, "taker_buy_base": 14544.7971, "taker_buy_quote": 62807569.915746 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 4285.51, "high": 4300.29, "low": 4278.81, "close": 4295.07, "volume": 10585.9539, "close_time": 1757447999999, "quote_volume": 45403439.037108, "trades": 49251, "taker_buy_base": 6162.7382, "taker_buy_quote": 26434014.585033 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 4295.36, "high": 4320.36, "low": 4281.55, "close": 4310.67, "volume": 8703.4371, "close_time": 1757462399999, "quote_volume": 37478049.951098, "trades": 47338, "taker_buy_base": 3905.8798, "taker_buy_quote": 16821202.854999 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 4310.66, "high": 4326.99, "low": 4285.53, "close": 4321.22, "volume": 9782.4932, "close_time": 1757476799999, "quote_volume": 42141659.031646, "trades": 59927, "taker_buy_base": 4475.8827, "taker_buy_quote": 19281663.854334 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 4321.21, "high": 4335.49, "low": 4295.45, "close": 4330.01, "volume": 11746.16, "close_time": 1757491199999, "quote_volume": 50685901.592302, "trades": 51564, "taker_buy_base": 5644.1433, "taker_buy_quote": 24360688.82534 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 4330.01, "high": 4335.48, "low": 4309.56, "close": 4331.73, "volume": 8564.6874, "close_time": 1757505599999, "quote_volume": 37051081.383312, "trades": 36523, "taker_buy_base": 4101.0622, "taker_buy_quote": 17742311.350611 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 4331.73, "high": 4454.99, "low": 4330.21, "close": 4406.36, "volume": 44507.314, "close_time": 1757519999999, "quote_volume": 195637103.581918, "trades": 150785, "taker_buy_base": 21956.252, "taker_buy_quote": 96515006.142592 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 4406.37, "high": 4410.63, "low": 4301.6, "close": 4324.2, "volume": 21853.6254, "close_time": 1757534399999, "quote_volume": 95175856.607294, "trades": 93812, "taker_buy_base": 11116.9798, "taker_buy_quote": 48438426.706583 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 4323.87, "high": 4358.0, "low": 4322.14, "close": 4350.94, "volume": 10226.8425, "close_time": 1757548799999, "quote_volume": 44409894.455719, "trades": 44176, "taker_buy_base": 4998.5514, "taker_buy_quote": 21699340.837669 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 4351.05, "high": 4410.21, "low": 4340.15, "close": 4405.8, "volume": 10859.4769, "close_time": 1757563199999, "quote_volume": 47523448.103304, "trades": 65968, "taker_buy_base": 5398.5959, "taker_buy_quote": 23623551.476328 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 4405.72, "high": 4452.89, "low": 4397.1, "close": 4441.8, "volume": 18958.9241, "close_time": 1757577599999, "quote_volume": 83927083.912662, "trades": 72074, "taker_buy_base": 9829.6533, "taker_buy_quote": 43514790.740713 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 4441.81, "high": 4444.0, "low": 4407.58, "close": 4431.8, "volume": 15215.5605, "close_time": 1757591999999, "quote_volume": 67361986.23878, "trades": 60584, "taker_buy_base": 7252.1373, "taker_buy_quote": 32107517.405665 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 4431.81, "high": 4484.34, "low": 4356.34, "close": 4414.21, "volume": 55067.076, "close_time": 1757606399999, "quote_volume": 243499741.4884, "trades": 187718, "taker_buy_base": 25230.0348, "taker_buy_quote": 111567447.510395 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 4414.52, "high": 4443.55, "low": 4409.13, "close": 4425.67, "volume": 14651.5762, "close_time": 1757620799999, "quote_volume": 64837569.986303, "trades": 67831, "taker_buy_base": 6785.8612, "taker_buy_quote": 30033727.133193 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 4425.52, "high": 4471.42, "low": 4416.8, "close": 4461.01, "volume": 11676.725, "close_time": 1757635199999, "quote_volume": 51866759.826141, "trades": 48468, "taker_buy_base": 5507.1382, "taker_buy_quote": 24456378.733219 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 4461.01, "high": 4542.08, "low": 4452.44, "close": 4507.8, "volume": 24598.8021, "close_time": 1757649599999, "quote_volume": 110848029.43361, "trades": 98005, "taker_buy_base": 11689.835, "taker_buy_quote": 52662847.581959 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 4507.8, "high": 4574.0, "low": 4502.3, "close": 4527.8, "volume": 26814.1359, "close_time": 1757663999999, "quote_volume": 121803260.624689, "trades": 76614, "taker_buy_base": 12472.9263, "taker_buy_quote": 56627955.757745 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 4527.8, "high": 4538.51, "low": 4505.01, "close": 4522.56, "volume": 12165.9061, "close_time": 1757678399999, "quote_volume": 55009080.420836, "trades": 45080, "taker_buy_base": 5824.2137, "taker_buy_quote": 26339578.893419 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 4522.88, "high": 4573.43, "low": 4505.19, "close": 4543.87, "volume": 20714.8157, "close_time": 1757692799999, "quote_volume": 94023551.022399, "trades": 82175, "taker_buy_base": 10036.3698, "taker_buy_quote": 45549602.093231 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 4543.86, "high": 4666.03, "low": 4535.16, "close": 4662.67, "volume": 33235.931, "close_time": 1757707199999, "quote_volume": 153363409.427994, "trades": 106845, "taker_buy_base": 15823.423, "taker_buy_quote": 73023400.252014 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 4662.53, "high": 4754.82, "low": 4634.01, "close": 4715.61, "volume": 30078.7094, "close_time": 1757721599999, "quote_volume": 140967318.058383, "trades": 103806, "taker_buy_base": 15115.0369, "taker_buy_quote": 70874194.663056 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 4715.61, "high": 4770.56, "low": 4695.91, "close": 4759.37, "volume": 16222.7304, "close_time": 1757735999999, "quote_volume": 76638699.835886, "trades": 80256, "taker_buy_base": 8505.9905, "taker_buy_quote": 40186908.967779 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 4759.36, "high": 4759.65, "low": 4705.28, "close": 4714.55, "volume": 12265.647, "close_time": 1757750399999, "quote_volume": 58023968.545932, "trades": 49604, "taker_buy_base": 5644.7605, "taker_buy_quote": 26707296.695808 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 4714.56, "high": 4743.11, "low": 4711.65, "close": 4722.72, "volume": 8764.3695, "close_time": 1757764799999, "quote_volume": 41423245.024189, "trades": 36287, "taker_buy_base": 4202.8621, "taker_buy_quote": 19866183.622806 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 4722.72, "high": 4733.43, "low": 4645.64, "close": 4657.26, "volume": 24434.8356, "close_time": 1757779199999, "quote_volume": 114563877.52907, "trades": 80993, "taker_buy_base": 11082.1862, "taker_buy_quote": 51956759.222864 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 4656.77, "high": 4670.79, "low": 4608.19, "close": 4640.65, "volume": 23774.9939, "close_time": 1757793599999, "quote_volume": 110246365.798782, "trades": 68130, "taker_buy_base": 10044.7164, "taker_buy_quote": 46573031.072795 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 4640.65, "high": 4675.76, "low": 4639.32, "close": 4669.52, "volume": 9886.8311, "close_time": 1757807999999, "quote_volume": 46085156.860756, "trades": 30654, "taker_buy_base": 4360.6394, "taker_buy_quote": 20326811.713772 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 4669.9, "high": 4695.44, "low": 4653.73, "close": 4666.78, "volume": 8767.5731, "close_time": 1757822399999, "quote_volume": 41000443.080948, "trades": 51798, "taker_buy_base": 3977.3391, "taker_buy_quote": 18600054.263113 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 4666.6, "high": 4685.12, "low": 4636.68, "close": 4654.1, "volume": 8725.3684, "close_time": 1757836799999, "quote_volume": 40708352.624663, "trades": 41874, "taker_buy_base": 3758.1543, "taker_buy_quote": 17542513.654784 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 4654.11, "high": 4677.54, "low": 4628.65, "close": 4638.22, "volume": 8155.1913, "close_time": 1757851199999, "quote_volume": 37980201.495431, "trades": 43550, "taker_buy_base": 3507.2372, "taker_buy_quote": 16341298.632059 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 4638.22, "high": 4648.08, "low": 4578.48, "close": 4584.55, "volume": 30028.9002, "close_time": 1757865599999, "quote_volume": 138481521.904689, "trades": 92251, "taker_buy_base": 11672.5007, "taker_buy_quote": 53810493.916533 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 4584.55, "high": 4632.29, "low": 4581.77, "close": 4618.16, "volume": 12191.4922, "close_time": 1757879999999, "quote_volume": 56188506.733021, "trades": 46656, "taker_buy_base": 5123.0793, "taker_buy_quote": 23616071.984506 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 4618.16, "high": 4639.16, "low": 4601.28, "close": 4606.44, "volume": 10658.7961, "close_time": 1757894399999, "quote_volume": 49259999.187022, "trades": 46822, "taker_buy_base": 5243.9507, "taker_buy_quote": 24237967.778417 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 4606.44, "high": 4645.88, "low": 4582.92, "close": 4638.31, "volume": 10621.3357, "close_time": 1757908799999, "quote_volume": 49006550.636128, "trades": 68359, "taker_buy_base": 5202.8504, "taker_buy_quote": 24015057.411006 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 4638.4, "high": 4672.49, "low": 4590.59, "close": 4599.7, "volume": 20185.4169, "close_time": 1757923199999, "quote_volume": 93580829.203294, "trades": 69044, "taker_buy_base": 9186.6243, "taker_buy_quote": 42605316.68154 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 4599.7, "high": 4599.77, "low": 4500.12, "close": 4532.42, "volume": 44529.331, "close_time": 1757937599999, "quote_volume": 202068002.332122, "trades": 115463, "taker_buy_base": 21206.1284, "taker_buy_quote": 96219599.855608 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 4532.42, "high": 4543.91, "low": 4468.0, "close": 4501.65, "volume": 28054.6403, "close_time": 1757951999999, "quote_volume": 126513812.221966, "trades": 112454, "taker_buy_base": 13375.3735, "taker_buy_quote": 60332111.541809 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 4501.94, "high": 4515.51, "low": 4476.47, "close": 4495.03, "volume": 15031.2221, "close_time": 1757966399999, "quote_volume": 67586442.230507, "trades": 78331, "taker_buy_base": 7738.4058, "taker_buy_quote": 34795753.347356 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 4495.37, "high": 4531.85, "low": 4489.56, "close": 4525.15, "volume": 8265.8208, "close_time": 1757980799999, "quote_volume": 37330093.51942, "trades": 49766, "taker_buy_base": 3891.3279, "taker_buy_quote": 17573805.646465 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 4525.16, "high": 4539.74, "low": 4506.0, "close": 4522.26, "volume": 9352.901, "close_time": 1757995199999, "quote_volume": 42309144.887361, "trades": 59350, "taker_buy_base": 4274.9325, "taker_buy_quote": 19338457.736121 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 4522.26, "high": 4538.0, "low": 4489.4, "close": 4514.64, "volume": 13837.6695, "close_time": 1758009599999, "quote_volume": 62486973.202451, "trades": 77330, "taker_buy_base": 7052.5266, "taker_buy_quote": 31846178.622116 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 4514.65, "high": 4533.59, "low": 4494.33, "close": 4502.98, "volume": 11654.054, "close_time": 1758023999999, "quote_volume": 52573974.061436, "trades": 77349, "taker_buy_base": 4291.2128, "taker_buy_quote": 19357904.4166 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 4502.99, "high": 4513.59, "low": 4425.12, "close": 4469.48, "volume": 39281.0877, "close_time": 1758038399999, "quote_volume": 175401641.252877, "trades": 138826, "taker_buy_base": 19161.6477, "taker_buy_quote": 85494094.836609 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 4469.53, "high": 4512.48, "low": 4448.49, "close": 4493.05, "volume": 19446.0368, "close_time": 1758052799999, "quote_volume": 87152043.034804, "trades": 111536, "taker_buy_base": 9912.5822, "taker_buy_quote": 44419152.218031 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 4493.09, "high": 4527.34, "low": 4485.19, "close": 4503.24, "volume": 11300.1581, "close_time": 1758067199999, "quote_volume": 50927594.692549, "trades": 75068, "taker_buy_base": 5089.5385, "taker_buy_quote": 22939776.586091 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 4503.24, "high": 4555.3, "low": 4494.42, "close": 4499.71, "volume": 11237.9047, "close_time": 1758081599999, "quote_volume": 50831996.493978, "trades": 77734, "taker_buy_base": 5367.1132, "taker_buy_quote": 24272023.633004 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 4499.72, "high": 4558.0, "low": 4466.23, "close": 4546.29, "volume": 15784.0476, "close_time": 1758095999999, "quote_volume": 71290858.734924, "trades": 88139, "taker_buy_base": 8057.4375, "taker_buy_quote": 36398166.860732 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 4546.3, "high": 4548.07, "low": 4480.63, "close": 4493.01, "volume": 21000.5027, "close_time": 1758110399999, "quote_volume": 94505319.696239, "trades": 93252, "taker_buy_base": 10021.1049, "taker_buy_quote": 45079789.019912 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 4493.01, "high": 4514.6, "low": 4469.54, "close": 4491.66, "volume": 20330.2855, "close_time": 1758124799999, "quote_volume": 91384347.162592, "trades": 153211, "taker_buy_base": 11556.9615, "taker_buy_quote": 51945695.04088 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 4491.65, "high": 4535.55, "low": 4412.12, "close": 4520.45, "volume": 58760.4995, "close_time": 1758139199999, "quote_volume": 263444983.497783, "trades": 333122, "taker_buy_base": 29196.2857, "taker_buy_quote": 130904666.998891 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 4520.22, "high": 4619.0, "low": 4489.03, "close": 4592.5, "volume": 25989.187, "close_time": 1758153599999, "quote_volume": 118544611.023404, "trades": 180761, "taker_buy_base": 13817.6079, "taker_buy_quote": 63044732.768172 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 4592.5, "high": 4647.3, "low": 4582.71, "close": 4616.54, "volume": 19034.1446, "close_time": 1758167999999, "quote_volume": 87835995.588257, "trades": 135236, "taker_buy_base": 9262.1238, "taker_buy_quote": 42731798.54559 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 4616.55, "high": 4622.4, "low": 4555.72, "close": 4577.15, "volume": 15586.7972, "close_time": 1758182399999, "quote_volume": 71508544.669333, "trades": 94464, "taker_buy_base": 6952.6019, "taker_buy_quote": 31892665.303694 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 4577.16, "high": 4610.49, "low": 4571.01, "close": 4578.6, "volume": 12366.6474, "close_time": 1758196799999, "quote_volume": 56785367.744048, "trades": 100578, "taker_buy_base": 5777.4468, "taker_buy_quote": 26535176.662522 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 4578.62, "high": 4628.29, "low": 4561.19, "close": 4602.04, "volume": 19364.5296, "close_time": 1758211199999, "quote_volume": 89003990.316032, "trades": 169898, "taker_buy_base": 9896.1784, "taker_buy_quote": 45477880.633422 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 4602.04, "high": 4639.51, "low": 4583.15, "close": 4590.58, "volume": 18642.8692, "close_time": 1758225599999, "quote_volume": 86014969.09938, "trades": 130852, "taker_buy_base": 8842.4473, "taker_buy_quote": 40800968.512802 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 4591.06, "high": 4608.4, "low": 4573.08, "close": 4590.13, "volume": 8206.3342, "close_time": 1758239999999, "quote_volume": 37697668.043413, "trades": 74655, "taker_buy_base": 3777.2937, "taker_buy_quote": 17354400.418595 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 4590.13, "high": 4623.3, "low": 4543.81, "close": 4552.08, "volume": 14575.4657, "close_time": 1758254399999, "quote_volume": 66848291.654259, "trades": 86675, "taker_buy_base": 6305.5085, "taker_buy_quote": 28915125.530372 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 4552.09, "high": 4562.0, "low": 4520.91, "close": 4541.4, "volume": 16042.012, "close_time": 1758268799999, "quote_volume": 72852377.780184, "trades": 90006, "taker_buy_base": 8077.1938, "taker_buy_quote": 36685306.368069 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 4541.4, "high": 4551.4, "low": 4510.53, "close": 4516.19, "volume": 11435.4509, "close_time": 1758283199999, "quote_volume": 51793177.585479, "trades": 55292, "taker_buy_base": 4784.5733, "taker_buy_quote": 21671696.96785 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 4516.42, "high": 4546.89, "low": 4448.0, "close": 4477.4, "volume": 30854.5817, "close_time": 1758297599999, "quote_volume": 138874403.62935, "trades": 121029, "taker_buy_base": 13909.2975, "taker_buy_quote": 62649413.797495 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 4477.41, "high": 4491.88, "low": 4438.48, "close": 4443.91, "volume": 21538.5292, "close_time": 1758311999999, "quote_volume": 96185148.109586, "trades": 90235, "taker_buy_base": 9215.2605, "taker_buy_quote": 41132686.997549 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 4443.91, "high": 4481.82, "low": 4441.6, "close": 4471.9, "volume": 9236.6337, "close_time": 1758326399999, "quote_volume": 41224085.746565, "trades": 50695, "taker_buy_base": 4435.0675, "taker_buy_quote": 19796770.576189 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 4471.91, "high": 4479.29, "low": 4457.41, "close": 4468.4, "volume": 7435.0085, "close_time": 1758340799999, "quote_volume": 33226445.720032, "trades": 48648, "taker_buy_base": 3399.7878, "taker_buy_quote": 15192306.456438 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 4468.54, "high": 4487.98, "low": 4466.2, "close": 4486.55, "volume": 6391.353, "close_time": 1758355199999, "quote_volume": 28612360.048516, "trades": 37425, "taker_buy_base": 3080.1402, "taker_buy_quote": 13790556.502748 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 4486.5, "high": 4486.5, "low": 4459.09, "close": 4472.75, "volume": 5521.9098, "close_time": 1758369599999, "quote_volume": 24694249.82656, "trades": 42386, "taker_buy_base": 2434.9603, "taker_buy_quote": 10888863.942418 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 4472.76, "high": 4510.49, "low": 4466.1, "close": 4501.2, "volume": 7903.6996, "close_time": 1758383999999, "quote_volume": 35484492.004333, "trades": 51363, "taker_buy_base": 4229.9854, "taker_buy_quote": 18991592.40982 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 4501.19, "high": 4511.94, "low": 4472.45, "close": 4483.49, "volume": 11453.0424, "close_time": 1758398399999, "quote_volume": 51414018.720169, "trades": 43272, "taker_buy_base": 4612.1667, "taker_buy_quote": 20706848.426299 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 4483.49, "high": 4504.62, "low": 4481.55, "close": 4483.42, "volume": 4101.8423, "close_time": 1758412799999, "quote_volume": 18426870.441158, "trades": 24792, "taker_buy_base": 1946.9811, "taker_buy_quote": 8747174.747225 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 4483.43, "high": 4493.25, "low": 4460.19, "close": 4481.27, "volume": 5624.5393, "close_time": 1758427199999, "quote_volume": 25190201.494056, "trades": 28161, "taker_buy_base": 2604.2309, "taker_buy_quote": 11658705.339999 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 4481.27, "high": 4495.85, "low": 4469.98, "close": 4481.28, "volume": 4502.4533, "close_time": 1758441599999, "quote_volume": 20181236.722002, "trades": 29269, "taker_buy_base": 2137.4063, "taker_buy_quote": 9581735.838683 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 4481.28, "high": 4483.09, "low": 4447.06, "close": 4463.5, "volume": 7338.702, "close_time": 1758455999999, "quote_volume": 32770680.228412, "trades": 47560, "taker_buy_base": 3094.109, "taker_buy_quote": 13815154.857414 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 4463.5, "high": 4489.49, "low": 4463.4, "close": 4485.64, "volume": 5878.7971, "close_time": 1758470399999, "quote_volume": 26326914.089843, "trades": 40643, "taker_buy_base": 2973.0561, "taker_buy_quote": 13314959.462354 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 4485.64, "high": 4501.54, "low": 4467.4, "close": 4497.64, "volume": 9067.7719, "close_time": 1758484799999, "quote_volume": 40666344.870906, "trades": 53106, "taker_buy_base": 4519.5782, "taker_buy_quote": 20270984.165486 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 4497.64, "high": 4498.0, "low": 4445.87, "close": 4447.77, "volume": 8222.6761, "close_time": 1758499199999, "quote_volume": 36724273.33154, "trades": 48953, "taker_buy_base": 3879.6471, "taker_buy_quote": 17330790.703564 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 4447.78, "high": 4459.18, "low": 4265.01, "close": 4308.97, "volume": 52691.6296, "close_time": 1758513599999, "quote_volume": 228946255.074138, "trades": 219212, "taker_buy_base": 24257.2512, "taker_buy_quote": 105335915.875739 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 4308.98, "high": 4313.63, "low": 4065.98, "close": 4196.99, "volume": 62269.8982, "close_time": 1758527999999, "quote_volume": 261103619.799242, "trades": 216832, "taker_buy_base": 29766.3457, "taker_buy_quote": 124755064.612679 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 4196.99, "high": 4210.99, "low": 4139.91, "close": 4185.8, "volume": 31052.1295, "close_time": 1758542399999, "quote_volume": 129774160.283708, "trades": 106544, "taker_buy_base": 14761.4909, "taker_buy_quote": 61662007.182149 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 4185.67, "high": 4223.42, "low": 4162.35, "close": 4171.27, "volume": 26068.2765, "close_time": 1758556799999, "quote_volume": 109325779.016065, "trades": 104781, "taker_buy_base": 12493.8375, "taker_buy_quote": 52401400.49135 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 4171.27, "high": 4187.28, "low": 4123.61, "close": 4138.75, "volume": 22988.4876, "close_time": 1758571199999, "quote_volume": 95661657.886381, "trades": 83833, "taker_buy_base": 10848.1441, "taker_buy_quote": 45145896.7097 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 4138.74, "high": 4212.09, "low": 4137.68, "close": 4203.11, "volume": 11015.9046, "close_time": 1758585599999, "quote_volume": 46097462.299098, "trades": 55320, "taker_buy_base": 5622.9393, "taker_buy_quote": 23530481.406005 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4203.1, "high": 4215.58, "low": 4118.08, "close": 4191.85, "volume": 20180.7954, "close_time": 1758599999999, "quote_volume": 84219360.989031, "trades": 122628, "taker_buy_base": 9561.6668, "taker_buy_quote": 39915587.075252 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 4191.85, "high": 4219.0, "low": 4158.34, "close": 4208.63, "volume": 13271.1395, "close_time": 1758614399999, "quote_volume": 55705968.333728, "trades": 86627, "taker_buy_base": 6763.1024, "taker_buy_quote": 28398211.181108 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 4208.63, "high": 4232.65, "low": 4181.44, "close": 4195.76, "volume": 12429.7299, "close_time": 1758628799999, "quote_volume": 52274378.614118, "trades": 68880, "taker_buy_base": 5967.1644, "taker_buy_quote": 25096192.498611 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 4195.75, "high": 4214.93, "low": 4165.0, "close": 4184.03, "volume": 15846.4007, "close_time": 1758643199999, "quote_volume": 66406081.78232, "trades": 108752, "taker_buy_base": 7652.1578, "taker_buy_quote": 32075271.595759 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 4184.03, "high": 4210.0, "low": 4140.0, "close": 4155.79, "volume": 18770.6892, "close_time": 1758657599999, "quote_volume": 78204639.82499, "trades": 126814, "taker_buy_base": 8638.6646, "taker_buy_quote": 35995032.248095 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 4155.45, "high": 4193.47, "low": 4141.71, "close": 4165.97, "volume": 9676.9552, "close_time": 1758671999999, "quote_volume": 40377945.061767, "trades": 75165, "taker_buy_base": 5003.4794, "taker_buy_quote": 20876242.741359 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 4165.97, "high": 4196.45, "low": 4131.52, "close": 4149.49, "volume": 17147.5869, "close_time": 1758686399999, "quote_volume": 71438543.683008, "trades": 109989, "taker_buy_base": 8113.6561, "taker_buy_quote": 33808482.462523 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 4149.49, "high": 4186.24, "low": 4075.31, "close": 4176.94, "volume": 21386.3949, "close_time": 1758700799999, "quote_volume": 88506468.105462, "trades": 127950, "taker_buy_base": 10681.5017, "taker_buy_quote": 44226026.009725 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 4177.0, "high": 4200.04, "low": 4166.18, "close": 4183.59, "volume": 11174.8397, "close_time": 1758715199999, "quote_volume": 46728422.863643, "trades": 61865, "taker_buy_base": 5564.4978, "taker_buy_quote": 23270668.606537 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 4183.58, "high": 4209.2, "low": 4149.08, "close": 4168.33, "volume": 17344.4891, "close_time": 1758729599999, "quote_volume": 72507139.55814, "trades": 108167, "taker_buy_base": 8399.6878, "taker_buy_quote": 35123902.585926 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 4168.5, "high": 4196.64, "low": 4156.76, "close": 4163.88, "volume": 10155.9023, "close_time": 1758743999999, "quote_volume": 42388944.4656, "trades": 75426, "taker_buy_base": 5468.5236, "taker_buy_quote": 22824249.271075 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 4164.18, "high": 4174.51, "low": 4133.0, "close": 4154.99, "volume": 6749.8772, "close_time": 1758758399999, "quote_volume": 28067783.353376, "trades": 64352, "taker_buy_base": 3140.1304, "taker_buy_quote": 13058444.205078 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 4154.99, "high": 4163.42, "low": 4022.8, "close": 4064.2, "volume": 38744.4154, "close_time": 1758772799999, "quote_volume": 158493638.003797, "trades": 205353, "taker_buy_base": 16730.4437, "taker_buy_quote": 68408862.153174 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 4064.1, "high": 4072.82, "low": 3966.66, "close": 4010.31, "volume": 45308.917, "close_time": 1758787199999, "quote_volume": 181882103.462733, "trades": 219194, "taker_buy_base": 20726.0622, "taker_buy_quote": 83212890.908771 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 4010.3, "high": 4054.23, "low": 3992.62, "close": 4004.53, "volume": 27096.3907, "close_time": 1758801599999, "quote_volume": 109014888.493887, "trades": 108395, "taker_buy_base": 12439.6484, "taker_buy_quote": 50078714.469454 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 4004.4, "high": 4025.3, "low": 3925.39, "close": 4006.23, "volume": 58124.7703, "close_time": 1758815999999, "quote_volume": 231751986.145557, "trades": 218897, "taker_buy_base": 28030.1288, "taker_buy_quote": 111737703.178745 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 4006.24, "high": 4009.6, "low": 3826.0, "close": 3913.8, "volume": 76860.7991, "close_time": 1758830399999, "quote_volume": 300046963.222995, "trades": 240166, "taker_buy_base": 36646.4348, "taker_buy_quote": 143034835.569851 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 3914.13, "high": 3939.48, "low": 3851.72, "close": 3876.83, "volume": 24977.9163, "close_time": 1758844799999, "quote_volume": 97268360.061769, "trades": 109969, "taker_buy_base": 12452.8704, "taker_buy_quote": 48490969.588506 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3876.83, "high": 3973.7, "low": 3870.01, "close": 3968.4, "volume": 20638.23, "close_time": 1758859199999, "quote_volume": 81135880.307556, "trades": 140148, "taker_buy_base": 10501.5353, "taker_buy_quote": 41272971.739623 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 3968.37, "high": 3979.65, "low": 3910.81, "close": 3942.5, "volume": 27584.9705, "close_time": 1758873599999, "quote_volume": 108539502.5677, "trades": 143266, "taker_buy_base": 10724.7992, "taker_buy_quote": 42202015.383271 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 3942.49, "high": 3948.44, "low": 3875.54, "close": 3908.75, "volume": 23612.9079, "close_time": 1758887999999, "quote_volume": 92361732.908431, "trades": 137616, "taker_buy_base": 10964.6676, "taker_buy_quote": 42905473.813423 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 3908.75, "high": 3988.09, "low": 3878.29, "close": 3948.73, "volume": 42663.3495, "close_time": 1758902399999, "quote_volume": 168130519.43131, "trades": 206788, "taker_buy_base": 22171.5219, "taker_buy_quote": 87390695.610569 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 3948.72, "high": 4071.59, "low": 3945.37, "close": 4027.2, "volume": 38983.5623, "close_time": 1758916799999, "quote_volume": 156899777.481506, "trades": 195518, "taker_buy_base": 19008.1745, "taker_buy_quote": 76486610.830143 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 4027.4, "high": 4042.71, "low": 4008.16, "close": 4035.0, "volume": 13380.5651, "close_time": 1758931199999, "quote_volume": 53858237.195419, "trades": 78934, "taker_buy_base": 7912.8718, "taker_buy_quote": 31853147.378526 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 4035.01, "high": 4035.55, "low": 4008.72, "close": 4021.81, "volume": 8594.2718, "close_time": 1758945599999, "quote_volume": 34570838.721845, "trades": 78690, "taker_buy_base": 4467.6102, "taker_buy_quote": 17969551.791318 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 4021.81, "high": 4030.79, "low": 4009.0, "close": 4010.65, "volume": 6021.1124, "close_time": 1758959999999, "quote_volume": 24204693.080223, "trades": 44040, "taker_buy_base": 2523.3852, "taker_buy_quote": 10144316.190215 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 4010.65, "high": 4020.61, "low": 3975.55, "close": 4004.84, "volume": 11349.3392, "close_time": 1758974399999, "quote_volume": 45380083.314027, "trades": 74606, "taker_buy_base": 5570.9602, "taker_buy_quote": 22278684.283921 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 4004.85, "high": 4041.5, "low": 3997.32, "close": 4021.26, "volume": 10963.8312, "close_time": 1758988799999, "quote_volume": 44075792.483851, "trades": 70176, "taker_buy_base": 6026.2288, "taker_buy_quote": 24231617.494952 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 4021.26, "high": 4022.51, "low": 3983.97, "close": 4004.92, "volume": 10221.6743, "close_time": 1759003199999, "quote_volume": 40885714.512874, "trades": 66641, "taker_buy_base": 4804.2897, "taker_buy_quote": 19217951.717498 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 4004.92, "high": 4035.9, "low": 4003.24, "close": 4021.19, "volume": 6630.6814, "close_time": 1759017599999, "quote_volume": 26653573.247724, "trades": 58728, "taker_buy_base": 3259.6639, "taker_buy_quote": 13102905.680421 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 4021.19, "high": 4034.66, "low": 3996.6, "close": 4005.29, "volume": 9326.7053, "close_time": 1759031999999, "quote_volume": 37411732.894657, "trades": 61236, "taker_buy_base": 4822.1795, "taker_buy_quote": 19339959.377015 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 4005.29, "high": 4022.57, "low": 3999.05, "close": 4016.6, "volume": 7674.513, "close_time": 1759046399999, "quote_volume": 30767764.038363, "trades": 44491, "taker_buy_base": 4183.2638, "taker_buy_quote": 16769250.970954 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 4016.6, "high": 4018.86, "low": 3986.9, "close": 3994.8, "volume": 8002.9198, "close_time": 1759060799999, "quote_volume": 32000554.475839, "trades": 63334, "taker_buy_base": 3799.5481, "taker_buy_quote": 15192476.563843 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 3994.81, "high": 4031.26, "low": 3967.61, "close": 4023.56, "volume": 16764.9292, "close_time": 1759075199999, "quote_volume": 67139786.961433, "trades": 101306, "taker_buy_base": 8372.5229, "taker_buy_quote": 33530964.76906 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 4023.56, "high": 4057.33, "low": 4023.56, "close": 4041.09, "volume": 11988.3158, "close_time": 1759089599999, "quote_volume": 48423146.791107, "trades": 85100, "taker_buy_base": 6745.1684, "taker_buy_quote": 27246898.754571 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 4041.1, "high": 4146.9, "low": 4037.28, "close": 4144.2, "volume": 25658.0682, "close_time": 1759103999999, "quote_volume": 105349148.123742, "trades": 125375, "taker_buy_base": 13352.1225, "taker_buy_quote": 54805861.49029 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 4144.19, "high": 4148.59, "low": 4105.28, "close": 4123.94, "volume": 13375.3792, "close_time": 1759118399999, "quote_volume": 55196368.758568, "trades": 104593, "taker_buy_base": 5981.7619, "taker_buy_quote": 24689025.929613 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 4123.95, "high": 4126.15, "low": 4089.43, "close": 4110.3, "volume": 9871.2664, "close_time": 1759132799999, "quote_volume": 40562147.588923, "trades": 83857, "taker_buy_base": 4605.8888, "taker_buy_quote": 18927148.168882 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 4110.3, "high": 4141.73, "low": 4096.26, "close": 4105.71, "volume": 14475.2948, "close_time": 1759147199999, "quote_volume": 59664553.32058, "trades": 108881, "taker_buy_base": 7646.9888, "taker_buy_quote": 31522921.079063 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 4105.7, "high": 4209.43, "low": 4084.2, "close": 4168.08, "volume": 35759.8184, "close_time": 1759161599999, "quote_volume": 148761733.161666, "trades": 190609, "taker_buy_base": 17150.0011, "taker_buy_quote": 71322900.421027 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 4168.08, "high": 4196.84, "low": 4132.0, "close": 4191.6, "volume": 20690.8036, "close_time": 1759175999999, "quote_volume": 86060473.487086, "trades": 90816, "taker_buy_base": 11279.8586, "taker_buy_quote": 46894951.857401 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 4191.71, "high": 4239.55, "low": 4185.37, "close": 4218.36, "volume": 17416.3398, "close_time": 1759190399999, "quote_volume": 73507968.889922, "trades": 87343, "taker_buy_base": 7917.6681, "taker_buy_quote": 33405624.487585 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 4218.3, "high": 4248.29, "low": 4191.3, "close": 4201.95, "volume": 17732.7725, "close_time": 1759204799999, "quote_volume": 74700518.818835, "trades": 130461, "taker_buy_base": 8407.573, "taker_buy_quote": 35416885.504207 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 4201.96, "high": 4210.3, "low": 4172.8, "close": 4185.34, "volume": 13233.2074, "close_time": 1759219199999, "quote_volume": 55468395.358488, "trades": 90035, "taker_buy_base": 6882.3837, "taker_buy_quote": 28853492.597281 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 4185.34, "high": 4186.42, "low": 4136.4, "close": 4168.2, "volume": 17999.0942, "close_time": 1759233599999, "quote_volume": 74941813.047714, "trades": 130015, "taker_buy_base": 8519.3288, "taker_buy_quote": 35480484.433725 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 4168.2, "high": 4179.46, "low": 4096.9, "close": 4122.02, "volume": 27046.1976, "close_time": 1759247999999, "quote_volume": 111943909.915151, "trades": 166818, "taker_buy_base": 14673.0729, "taker_buy_quote": 60725555.008722 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 4122.11, "high": 4173.21, "low": 4094.3, "close": 4161.74, "volume": 19728.3525, "close_time": 1759262399999, "quote_volume": 81248408.189957, "trades": 129372, "taker_buy_base": 10243.0711, "taker_buy_quote": 42209089.309595 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 4162.07, "high": 4203.37, "low": 4118.8, "close": 4146.64, "volume": 21179.566, "close_time": 1759276799999, "quote_volume": 88136373.055825, "trades": 105835, "taker_buy_base": 9538.0546, "taker_buy_quote": 39695712.955693 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 4146.65, "high": 4176.5, "low": 4125.65, "close": 4130.84, "volume": 16014.9078, "close_time": 1759291199999, "quote_volume": 66511747.572323, "trades": 95244, "taker_buy_base": 6898.7438, "taker_buy_quote": 28656968.351695 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 4130.98, "high": 4158.88, "low": 4125.1, "close": 4148.31, "volume": 14778.9708, "close_time": 1759305599999, "quote_volume": 61243307.282087, "trades": 86231, "taker_buy_base": 6349.613, "taker_buy_quote": 26314585.578642 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 4148.27, "high": 4332.35, "low": 4145.4, "close": 4300.99, "volume": 69993.9289, "close_time": 1759319999999, "quote_volume": 298575482.810533, "trades": 264606, "taker_buy_base": 32518.7958, "taker_buy_quote": 138662662.747674 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 4300.98, "high": 4347.78, "low": 4282.15, "close": 4330.65, "volume": 27166.2125, "close_time": 1759334399999, "quote_volume": 117195565.785378, "trades": 132510, "taker_buy_base": 13534.7893, "taker_buy_quote": 58387394.466297 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 4330.65, "high": 4343.33, "low": 4291.44, "close": 4337.27, "volume": 20011.9958, "close_time": 1759348799999, "quote_volume": 86550334.50971, "trades": 101275, "taker_buy_base": 9290.0627, "taker_buy_quote": 40180152.791357 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 4337.1, "high": 4359.09, "low": 4290.92, "close": 4350.99, "volume": 18332.807, "close_time": 1759363199999, "quote_volume": 79331774.782902, "trades": 94666, "taker_buy_base": 8632.0415, "taker_buy_quote": 37365727.587799 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 4350.99, "high": 4402.27, "low": 4335.65, "close": 4379.84, "volume": 28787.496, "close_time": 1759377599999, "quote_volume": 125923687.893051, "trades": 178787, "taker_buy_base": 12563.0259, "taker_buy_quote": 54955669.948717 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 4379.84, "high": 4426.18, "low": 4361.94, "close": 4378.91, "volume": 24532.907, "close_time": 1759391999999, "quote_volume": 107820589.193672, "trades": 111111, "taker_buy_base": 9552.1286, "taker_buy_quote": 41995005.197135 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 4378.91, "high": 4399.47, "low": 4372.25, "close": 4381.87, "volume": 14134.0124, "close_time": 1759406399999, "quote_volume": 62007135.690109, "trades": 68532, "taker_buy_base": 4658.7007, "taker_buy_quote": 20438585.492378 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 4381.88, "high": 4446.21, "low": 4339.19, "close": 4440.85, "volume": 40316.5242, "close_time": 1759420799999, "quote_volume": 177324733.553226, "trades": 184306, "taker_buy_base": 18632.6556, "taker_buy_quote": 81950164.203444 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 4440.85, "high": 4520.6, "low": 4429.44, "close": 4498.96, "volume": 31945.1037, "close_time": 1759435199999, "quote_volume": 142961823.565151, "trades": 176234, "taker_buy_base": 15731.6784, "taker_buy_quote": 70422610.101141 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 4498.96, "high": 4501.35, "low": 4459.66, "close": 4487.97, "volume": 16785.5149, "close_time": 1759449599999, "quote_volume": 75213439.849741, "trades": 101087, "taker_buy_base": 7449.4775, "taker_buy_quote": 33388009.076324 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 4487.97, "high": 4563.76, "low": 4465.65, "close": 4504.99, "volume": 24838.8407, "close_time": 1759463999999, "quote_volume": 111992118.5112, "trades": 134749, "taker_buy_base": 10980.3921, "taker_buy_quote": 49509802.685955 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 4504.99, "high": 4515.14, "low": 4457.94, "close": 4466.34, "volume": 16788.9225, "close_time": 1759478399999, "quote_volume": 75238589.358998, "trades": 81157, "taker_buy_base": 6122.4877, "taker_buy_quote": 27446979.519203 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 4466.34, "high": 4499.99, "low": 4431.73, "close": 4482.73, "volume": 18317.5136, "close_time": 1759492799999, "quote_volume": 81883531.596259, "trades": 90498, "taker_buy_base": 9496.2718, "taker_buy_quote": 42462407.534195 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 4482.74, "high": 4546.33, "low": 4440.25, "close": 4539.44, "volume": 38890.7369, "close_time": 1759507199999, "quote_volume": 174381465.04837, "trades": 157257, "taker_buy_base": 19117.4261, "taker_buy_quote": 85754660.542765 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 4539.44, "high": 4596.21, "low": 4453.5, "close": 4523.41, "volume": 60386.3995, "close_time": 1759521599999, "quote_volume": 272968816.207897, "trades": 230462, "taker_buy_base": 30358.3266, "taker_buy_quote": 137205751.960525 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 4523.41, "high": 4546.74, "low": 4497.15, "close": 4517.19, "volume": 12889.9187, "close_time": 1759535999999, "quote_volume": 58319993.971422, "trades": 70348, "taker_buy_base": 5959.0454, "taker_buy_quote": 26963968.19081 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 4517.2, "high": 4521.15, "low": 4467.14, "close": 4490.88, "volume": 12289.9472, "close_time": 1759550399999, "quote_volume": 55184849.229025, "trades": 70800, "taker_buy_base": 5003.781, "taker_buy_quote": 22471397.400142 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 4490.87, "high": 4521.94, "low": 4483.45, "close": 4501.9, "volume": 10409.5974, "close_time": 1759564799999, "quote_volume": 46896901.336136, "trades": 66420, "taker_buy_base": 5137.0381, "taker_buy_quote": 23139855.506015 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 4501.91, "high": 4507.13, "low": 4483.66, "close": 4487.46, "volume": 6930.5087, "close_time": 1759579199999, "quote_volume": 31157712.376945, "trades": 44173, "taker_buy_base": 3116.7175, "taker_buy_quote": 14015333.905148 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 4487.46, "high": 4514.8, "low": 4445.17, "close": 4458.54, "volume": 16012.0709, "close_time": 1759593599999, "quote_volume": 71784149.524113, "trades": 72649, "taker_buy_base": 7109.5482, "taker_buy_quote": 31895296.719317 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 4458.56, "high": 4480.52, "low": 4443.38, "close": 4470.6, "volume": 11182.5593, "close_time": 1759607999999, "quote_volume": 49909818.449694, "trades": 46067, "taker_buy_base": 4534.7063, "taker_buy_quote": 20247511.526755 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 4470.61, "high": 4497.73, "low": 4470.61, "close": 4489.81, "volume": 6099.6036, "close_time": 1759622399999, "quote_volume": 27371955.977767, "trades": 36050, "taker_buy_base": 3134.0976, "taker_buy_quote": 14064920.6962 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 4489.81, "high": 4577.68, "low": 4469.92, "close": 4534.15, "volume": 27112.8397, "close_time": 1759636799999, "quote_volume": 122958461.397698, "trades": 122463, "taker_buy_base": 14655.5004, "taker_buy_quote": 66459263.443662 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 4534.14, "high": 4616.45, "low": 4531.8, "close": 4608.11, "volume": 31228.6493, "close_time": 1759651199999, "quote_volume": 142805164.401847, "trades": 159761, "taker_buy_base": 14756.434, "taker_buy_quote": 67490776.64499 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 4608.06, "high": 4619.85, "low": 4525.08, "close": 4552.45, "volume": 27615.0435, "close_time": 1759665599999, "quote_volume": 126087794.223373, "trades": 133812, "taker_buy_base": 12422.9158, "taker_buy_quote": 56717305.477615 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 4552.43, "high": 4552.63, "low": 4528.5, "close": 4534.29, "volume": 9752.8682, "close_time": 1759679999999, "quote_volume": 44285920.525291, "trades": 67747, "taker_buy_base": 4281.1399, "taker_buy_quote": 19443013.321441 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 4534.3, "high": 4542.82, "low": 4484.5, "close": 4489.14, "volume": 14851.8767, "close_time": 1759694399999, "quote_volume": 67051171.861191, "trades": 84099, "taker_buy_base": 6624.8404, "taker_buy_quote": 29915235.677098 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 4489.13, "high": 4525.53, "low": 4476.21, "close": 4516.37, "volume": 10391.4093, "close_time": 1759708799999, "quote_volume": 46838203.976083, "trades": 65484, "taker_buy_base": 5237.8159, "taker_buy_quote": 23605237.451894 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 4516.36, "high": 4555.0, "low": 4489.94, "close": 4539.56, "volume": 18616.7045, "close_time": 1759723199999, "quote_volume": 84275996.068525, "trades": 114710, "taker_buy_base": 8957.3061, "taker_buy_quote": 40556863.860561 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 4539.55, "high": 4579.75, "low": 4511.57, "close": 4535.61, "volume": 17294.9432, "close_time": 1759737599999, "quote_volume": 78659158.235911, "trades": 86984, "taker_buy_base": 7270.6324, "taker_buy_quote": 33067547.04064 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 4535.61, "high": 4596.27, "low": 4535.61, "close": 4574.33, "volume": 15723.546, "close_time": 1759751999999, "quote_volume": 71849982.369825, "trades": 76672, "taker_buy_base": 6962.5416, "taker_buy_quote": 31820974.40028 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 4574.34, "high": 4696.64, "low": 4572.62, "close": 4676.13, "volume": 43765.4152, "close_time": 1759766399999, "quote_volume": 203119476.970314, "trades": 169263, "taker_buy_base": 19694.9268, "taker_buy_quote": 91370458.403697 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 4676.13, "high": 4737.46, "low": 4662.96, "close": 4726.18, "volume": 27254.7056, "close_time": 1759780799999, "quote_volume": 128110616.692582, "trades": 130683, "taker_buy_base": 12928.85, "taker_buy_quote": 60782486.774638 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 4726.18, "high": 4740.0, "low": 4675.33, "close": 4686.95, "volume": 16703.6314, "close_time": 1759795199999, "quote_volume": 78523853.116401, "trades": 90964, "taker_buy_base": 6960.568, "taker_buy_quote": 32728081.402113 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 4686.95, "high": 4702.0, "low": 4665.79, "close": 4693.16, "volume": 11145.1066, "close_time": 1759809599999, "quote_volume": 52208328.320771, "trades": 83237, "taker_buy_base": 4833.7854, "taker_buy_quote": 22646570.265277 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 4693.1, "high": 4734.52, "low": 4668.37, "close": 4681.66, "volume": 17618.8425, "close_time": 1759823999999, "quote_volume": 82769520.180241, "trades": 101582, "taker_buy_base": 8717.4936, "taker_buy_quote": 40952645.393054 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 4681.67, "high": 4717.41, "low": 4641.64, "close": 4712.57, "volume": 20434.3749, "close_time": 1759838399999, "quote_volume": 95597538.432293, "trades": 108845, "taker_buy_base": 11028.6678, "taker_buy_quote": 51612016.305715 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 4712.57, "high": 4759.28, "low": 4480.93, "close": 4515.02, "volume": 76852.825, "close_time": 1759852799999, "quote_volume": 355207190.055997, "trades": 226042, "taker_buy_base": 36397.241, "taker_buy_quote": 168238758.918281 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 4515.35, "high": 4526.56, "low": 4448.3, "close": 4482.13, "volume": 45900.7646, "close_time": 1759867199999, "quote_volume": 205907010.536974, "trades": 148819, "taker_buy_base": 24410.8108, "taker_buy_quote": 109548111.663302 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 4482.42, "high": 4520.19, "low": 4433.75, "close": 4450.75, "volume": 20304.9562, "close_time": 1759881599999, "quote_volume": 91153896.900778, "trades": 102958, "taker_buy_base": 9556.6454, "taker_buy_quote": 42907869.043026 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 4450.66, "high": 4501.2, "low": 4436.9, "close": 4446.75, "volume": 23042.6583, "close_time": 1759895999999, "quote_volume": 102950127.851762, "trades": 117797, "taker_buy_base": 12420.9681, "taker_buy_quote": 55502626.7774 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 4446.8, "high": 4468.64, "low": 4414.2, "close": 4465.72, "volume": 18171.1677, "close_time": 1759910399999, "quote_volume": 80766579.66804, "trades": 105990, "taker_buy_base": 8384.6512, "taker_buy_quote": 37284128.216222 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 4466.09, "high": 4508.92, "low": 4460.77, "close": 4489.41, "volume": 18688.4872, "close_time": 1759924799999, "quote_volume": 83834312.337131, "trades": 126326, "taker_buy_base": 8188.3825, "taker_buy_quote": 36741310.337359 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 4489.4, "high": 4524.6, "low": 4439.31, "close": 4448.98, "volume": 29640.2353, "close_time": 1759939199999, "quote_volume": 132662835.364383, "trades": 105472, "taker_buy_base": 13633.9581, "taker_buy_quote": 61038157.051754 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 4448.98, "high": 4560.0, "low": 4440.25, "close": 4516.25, "volume": 31102.8782, "close_time": 1759953599999, "quote_volume": 140417602.44283, "trades": 104612, "taker_buy_base": 17000.3097, "taker_buy_quote": 76716476.145056 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 4516.25, "high": 4541.97, "low": 4501.5, "close": 4527.86, "volume": 9370.0272, "close_time": 1759967999999, "quote_volume": 42373628.696377, "trades": 39632, "taker_buy_base": 4627.3116, "taker_buy_quote": 20931654.877962 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 4527.9, "high": 4533.4, "low": 4403.42, "close": 4452.45, "volume": 23751.1504, "close_time": 1759982399999, "quote_volume": 106025974.42693, "trades": 117974, "taker_buy_base": 11078.4377, "taker_buy_quote": 49453558.357552 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 4452.57, "high": 4462.06, "low": 4412.94, "close": 4428.14, "volume": 14188.1118, "close_time": 1759996799999, "quote_volume": 62991716.705579, "trades": 74481, "taker_buy_base": 6437.1284, "taker_buy_quote": 28588063.286053 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 4428.14, "high": 4428.95, "low": 4321.47, "close": 4375.29, "volume": 41346.5064, "close_time": 1760011199999, "quote_volume": 180233287.857442, "trades": 140502, "taker_buy_base": 21472.8366, "taker_buy_quote": 93579012.260412 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 4375.29, "high": 4415.37, "low": 4294.0, "close": 4317.04, "volume": 45334.5796, "close_time": 1760025599999, "quote_volume": 197529725.690602, "trades": 154187, "taker_buy_base": 20834.6292, "taker_buy_quote": 90819155.950885 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 4317.05, "high": 4347.77, "low": 4267.65, "close": 4340.87, "volume": 38139.5699, "close_time": 1760039999999, "quote_volume": 164432664.073166, "trades": 120896, "taker_buy_base": 19996.5849, "taker_buy_quote": 86216452.656002 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 4341.01, "high": 4386.17, "low": 4330.87, "close": 4371.27, "volume": 11524.7449, "close_time": 1760054399999, "quote_volume": 50214252.374579, "trades": 67372, "taker_buy_base": 6046.3528, "taker_buy_quote": 26344946.546301 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 4371.27, "high": 4396.78, "low": 4345.29, "close": 4349.7, "volume": 15189.113, "close_time": 1760068799999, "quote_volume": 66426870.466822, "trades": 97117, "taker_buy_base": 6827.4961, "taker_buy_quote": 29870582.520247 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 4349.7, "high": 4379.3, "low": 4317.05, "close": 4325.96, "volume": 15393.09, "close_time": 1760083199999, "quote_volume": 66883711.208765, "trades": 106391, "taker_buy_base": 6978.3593, "taker_buy_quote": 30325708.051672 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 4325.96, "high": 4353.64, "low": 4315.22, "close": 4345.14, "volume": 11385.0072, "close_time": 1760097599999, "quote_volume": 49382785.076131, "trades": 70397, "taker_buy_base": 5367.9782, "taker_buy_quote": 23282133.425105 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 4345.39, "high": 4392.25, "low": 4074.28, "close": 4105.3, "volume": 74671.3865, "close_time": 1760111999999, "quote_volume": 315143453.948315, "trades": 242866, "taker_buy_base": 36748.4973, "taker_buy_quote": 154999528.88515 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 4105.29, "high": 4140.29, "low": 3951.43, "close": 3998.13, "volume": 69418.7345, "close_time": 1760126399999, "quote_volume": 282481826.354145, "trades": 242201, "taker_buy_base": 35596.4645, "taker_buy_quote": 144834524.080284 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 3998.78, "high": 4026.2, "low": 3378.0, "close": 3836.62, "volume": 253507.071, "close_time": 1760140799999, "quote_volume": 969838514.908127, "trades": 1281343, "taker_buy_base": 125487.3639, "taker_buy_quote": 480914661.247698 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 3836.62, "high": 3886.48, "low": 3734.44, "close": 3797.14, "volume": 73221.1231, "close_time": 1760155199999, "quote_volume": 278765493.389759, "trades": 271044, "taker_buy_base": 36539.214, "taker_buy_quote": 139143113.82933 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 3797.13, "high": 3838.22, "low": 3737.89, "close": 3762.99, "volume": 45705.1199, "close_time": 1760169599999, "quote_volume": 173156388.016948, "trades": 146102, "taker_buy_base": 21912.2626, "taker_buy_quote": 83014240.075689 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 3763.0, "high": 3861.41, "low": 3753.85, "close": 3843.63, "volume": 35978.672, "close_time": 1760183999999, "quote_volume": 137347231.329283, "trades": 126506, "taker_buy_base": 18128.2054, "taker_buy_quote": 69202828.084356 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 3843.56, "high": 3858.0, "low": 3788.43, "close": 3828.71, "volume": 30044.4322, "close_time": 1760198399999, "quote_volume": 114923916.183276, "trades": 141631, "taker_buy_base": 15940.435, "taker_buy_quote": 60960648.153339 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 3828.71, "high": 3851.43, "low": 3734.03, "close": 3764.48, "volume": 31452.4865, "close_time": 1760212799999, "quote_volume": 119469454.986501, "trades": 136656, "taker_buy_base": 15245.4139, "taker_buy_quote": 57931998.466013 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 3764.48, "high": 3771.57, "low": 3647.24, "close": 3751.09, "volume": 55895.8883, "close_time": 1760227199999, "quote_volume": 207684774.988787, "trades": 211258, "taker_buy_base": 26247.1623, "taker_buy_quote": 97529187.049735 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 3751.1, "high": 3823.37, "low": 3698.53, "close": 3785.26, "volume": 38937.3613, "close_time": 1760241599999, "quote_volume": 145878076.754463, "trades": 190678, "taker_buy_base": 19400.433, "taker_buy_quote": 72681879.357571 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 3785.46, "high": 3848.79, "low": 3779.91, "close": 3831.6, "volume": 18815.0953, "close_time": 1760255999999, "quote_volume": 71881006.861929, "trades": 107230, "taker_buy_base": 10253.3743, "taker_buy_quote": 39169422.69196 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 3831.59, "high": 3868.78, "low": 3808.51, "close": 3822.14, "volume": 21910.4188, "close_time": 1760270399999, "quote_volume": 83964560.60726, "trades": 101845, "taker_buy_base": 10900.0562, "taker_buy_quote": 41782665.055149 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 3822.15, "high": 4082.0, "low": 3794.77, "close": 4036.94, "volume": 90055.8147, "close_time": 1760284799999, "quote_volume": 355822835.653312, "trades": 293006, "taker_buy_base": 45185.7005, "taker_buy_quote": 178655605.62049 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 4036.93, "high": 4174.87, "low": 4036.93, "close": 4138.81, "volume": 68652.875, "close_time": 1760299199999, "quote_volume": 282462812.260826, "trades": 236464, "taker_buy_base": 34702.635, "taker_buy_quote": 142753352.145671 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 4138.81, "high": 4201.69, "low": 4085.22, "close": 4156.17, "volume": 46025.843, "close_time": 1760313599999, "quote_volume": 190671743.209557, "trades": 186185, "taker_buy_base": 22508.8949, "taker_buy_quote": 93286981.651478 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 4156.17, "high": 4223.98, "low": 4128.57, "close": 4144.17, "volume": 32978.971, "close_time": 1760327999999, "quote_volume": 137287102.69574, "trades": 150075, "taker_buy_base": 16764.6832, "taker_buy_quote": 69799756.07107 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 4143.96, "high": 4201.3, "low": 4119.75, "close": 4181.5, "volume": 25591.0356, "close_time": 1760342399999, "quote_volume": 106390595.844932, "trades": 150777, "taker_buy_base": 11906.4417, "taker_buy_quote": 49524591.297683 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 4181.49, "high": 4198.78, "low": 4046.11, "close": 4084.09, "volume": 37277.4915, "close_time": 1760356799999, "quote_volume": 153814538.53955, "trades": 171905, "taker_buy_base": 17706.8058, "taker_buy_quote": 73041490.739422 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 4084.09, "high": 4183.75, "low": 4059.4, "close": 4139.38, "volume": 68938.4071, "close_time": 1760371199999, "quote_volume": 284531210.602504, "trades": 246289, "taker_buy_base": 34723.7303, "taker_buy_quote": 143289081.388363 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 4139.52, "high": 4275.84, "low": 4133.11, "close": 4256.15, "volume": 43878.8222, "close_time": 1760385599999, "quote_volume": 184613949.828443, "trades": 163154, "taker_buy_base": 22220.1781, "taker_buy_quote": 93457663.602191 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 4256.48, "high": 4297.0, "low": 4240.08, "close": 4245.16, "volume": 19601.733, "close_time": 1760399999999, "quote_volume": 83624200.431795, "trades": 84950, "taker_buy_base": 8491.2877, "taker_buy_quote": 36235773.188769 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 4245.24, "high": 4267.72, "low": 4140.62, "close": 4157.09, "volume": 29508.0183, "close_time": 1760414399999, "quote_volume": 123914638.165322, "trades": 118866, "taker_buy_base": 14155.9276, "taker_buy_quote": 59442598.505137 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 4157.08, "high": 4164.15, "low": 3967.61, "close": 3983.99, "volume": 63942.855, "close_time": 1760428799999, "quote_volume": 258928009.119319, "trades": 242430, "taker_buy_base": 28690.3239, "taker_buy_quote": 116172248.949987 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 3983.82, "high": 4018.35, "low": 3887.0, "close": 3974.85, "volume": 56412.4404, "close_time": 1760443199999, "quote_volume": 223699241.632401, "trades": 241818, "taker_buy_base": 26571.3137, "taker_buy_quote": 105421572.416504 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 3975.04, "high": 4091.77, "low": 3898.8, "close": 4088.5, "volume": 79165.4711, "close_time": 1760457599999, "quote_volume": 314886053.215033, "trades": 306723, "taker_buy_base": 36941.5632, "taker_buy_quote": 146989180.242926 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 4088.5, "high": 4167.7, "low": 4050.65, "close": 4105.57, "volume": 87448.8439, "close_time": 1760471999999, "quote_volume": 359461340.338422, "trades": 298927, "taker_buy_base": 41868.5722, "taker_buy_quote": 172110316.987985 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 4105.6, "high": 4146.72, "low": 4073.44, "close": 4126.89, "volume": 24410.4882, "close_time": 1760486399999, "quote_volume": 100486142.003554, "trades": 117742, "taker_buy_base": 11404.212, "taker_buy_quote": 46953828.90022 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 4126.88, "high": 4148.49, "low": 4062.78, "close": 4083.66, "volume": 24151.5091, "close_time": 1760500799999, "quote_volume": 99240704.235805, "trades": 117028, "taker_buy_base": 10329.6, "taker_buy_quote": 42449516.636619 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 4083.76, "high": 4132.21, "low": 4074.8, "close": 4124.84, "volume": 24185.9057, "close_time": 1760515199999, "quote_volume": 99399915.753563, "trades": 92250, "taker_buy_base": 11825.1669, "taker_buy_quote": 48603054.049571 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 4124.52, "high": 4220.0, "low": 4089.7, "close": 4102.9, "volume": 54258.3504, "close_time": 1760529599999, "quote_volume": 225253699.968894, "trades": 149598, "taker_buy_base": 27402.2897, "taker_buy_quote": 113551370.193115 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 4102.75, "high": 4110.14, "low": 3961.69, "close": 3983.76, "volume": 58083.5382, "close_time": 1760543999999, "quote_volume": 235029701.909168, "trades": 191305, "taker_buy_base": 28271.499, "taker_buy_quote": 114381945.91475 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 3983.88, "high": 4015.7, "low": 3931.74, "close": 3984.6, "volume": 37643.0618, "close_time": 1760558399999, "quote_volume": 149811077.350226, "trades": 128909, "taker_buy_base": 18695.0941, "taker_buy_quote": 74400753.297101 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 3984.77, "high": 3998.21, "low": 3927.98, "close": 3987.79, "volume": 24865.2104, "close_time": 1760572799999, "quote_volume": 98678549.106655, "trades": 102382, "taker_buy_base": 12689.2701, "taker_buy_quote": 50359053.238528 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3987.8, "high": 4038.82, "low": 3978.25, "close": 4017.01, "volume": 17599.738, "close_time": 1760587199999, "quote_volume": 70571361.974083, "trades": 116406, "taker_buy_base": 8607.0802, "taker_buy_quote": 34505786.095569 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 4017.11, "high": 4051.93, "low": 3981.72, "close": 4005.58, "volume": 25145.2218, "close_time": 1760601599999, "quote_volume": 100993472.057597, "trades": 125729, "taker_buy_base": 10522.634, "taker_buy_quote": 42268284.199821 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 4005.59, "high": 4081.14, "low": 3942.36, "close": 4063.89, "volume": 33257.1728, "close_time": 1760615999999, "quote_volume": 133751984.004827, "trades": 163783, "taker_buy_base": 16649.511, "taker_buy_quote": 66967720.012419 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 4064.0, "high": 4087.2, "low": 3893.61, "close": 3909.23, "volume": 55467.6151, "close_time": 1760630399999, "quote_volume": 222076274.66982, "trades": 218970, "taker_buy_base": 25639.6494, "taker_buy_quote": 102671708.493799 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 3908.88, "high": 3970.0, "low": 3852.8, "close": 3868.86, "volume": 64443.4847, "close_time": 1760644799999, "quote_volume": 251742152.744051, "trades": 244965, "taker_buy_base": 31635.0911, "taker_buy_quote": 123580723.957361 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 3869.29, "high": 3899.3, "low": 3827.21, "close": 3895.5, "volume": 24167.4095, "close_time": 1760659199999, "quote_volume": 93374287.273724, "trades": 133168, "taker_buy_base": 11656.7646, "taker_buy_quote": 45057700.333508 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3895.5, "high": 3951.72, "low": 3889.29, "close": 3934.64, "volume": 17743.7956, "close_time": 1760673599999, "quote_volume": 69583310.420598, "trades": 119817, "taker_buy_base": 8726.1107, "taker_buy_quote": 34223717.535625 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 3934.65, "high": 3937.41, "low": 3753.2, "close": 3756.65, "volume": 46383.08, "close_time": 1760687999999, "quote_volume": 177480585.571484, "trades": 216303, "taker_buy_base": 18680.7584, "taker_buy_quote": 71435622.283626 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 3756.65, "high": 3819.97, "low": 3673.8, "close": 3778.73, "volume": 84080.1603, "close_time": 1760702399999, "quote_volume": 314594280.443712, "trades": 287849, "taker_buy_base": 43381.1339, "taker_buy_quote": 162334333.819906 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 3778.65, "high": 3811.75, "low": 3715.26, "close": 3798.72, "volume": 63327.4534, "close_time": 1760716799999, "quote_volume": 238794127.075445, "trades": 234221, "taker_buy_base": 32050.9849, "taker_buy_quote": 120886589.68848 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 3798.52, "high": 3851.76, "low": 3779.88, "close": 3828.62, "volume": 39306.5169, "close_time": 1760731199999, "quote_volume": 150065995.592915, "trades": 168473, "taker_buy_base": 20406.3261, "taker_buy_quote": 77893273.595291 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 3828.89, "high": 3885.73, "low": 3819.19, "close": 3833.19, "volume": 22016.8428, "close_time": 1760745599999, "quote_volume": 84966184.204136, "trades": 115781, "taker_buy_base": 11592.82, "taker_buy_quote": 44741450.517904 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3833.19, "high": 3884.36, "low": 3820.8, "close": 3872.43, "volume": 15940.708, "close_time": 1760759999999, "quote_volume": 61520870.226004, "trades": 107028, "taker_buy_base": 7939.7187, "taker_buy_quote": 30636193.064464 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 3872.43, "high": 3932.71, "low": 3842.94, "close": 3894.46, "volume": 28181.4627, "close_time": 1760774399999, "quote_volume": 109821174.258775, "trades": 138317, "taker_buy_base": 11300.6871, "taker_buy_quote": 43996674.481778 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 3894.47, "high": 3907.77, "low": 3863.8, "close": 3883.93, "volume": 12110.3823, "close_time": 1760788799999, "quote_volume": 47019182.949031, "trades": 105012, "taker_buy_base": 6682.7628, "taker_buy_quote": 25950584.475952 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 3883.93, "high": 3895.41, "low": 3850.67, "close": 3879.36, "volume": 14228.2708, "close_time": 1760803199999, "quote_volume": 55108296.733551, "trades": 98710, "taker_buy_base": 7225.271, "taker_buy_quote": 27992976.92768 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 3879.45, "high": 3901.75, "low": 3855.42, "close": 3895.16, "volume": 12107.8286, "close_time": 1760817599999, "quote_volume": 46963344.625717, "trades": 57035, "taker_buy_base": 5588.5392, "taker_buy_quote": 21682650.481846 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 3895.16, "high": 3910.39, "low": 3871.01, "close": 3890.63, "volume": 7452.9588, "close_time": 1760831999999, "quote_volume": 28999080.968776, "trades": 48884, "taker_buy_base": 3547.8403, "taker_buy_quote": 13804783.58618 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3890.63, "high": 3907.99, "low": 3856.7, "close": 3907.47, "volume": 11732.1719, "close_time": 1760846399999, "quote_volume": 45519971.111571, "trades": 83922, "taker_buy_base": 6676.8317, "taker_buy_quote": 25910973.944182 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 3907.47, "high": 3922.25, "low": 3875.64, "close": 3889.6, "volume": 10646.7779, "close_time": 1760860799999, "quote_volume": 41506171.185618, "trades": 76607, "taker_buy_base": 5215.2942, "taker_buy_quote": 20335693.264411 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 3889.6, "high": 3958.57, "low": 3828.06, "close": 3925.49, "volume": 45096.5749, "close_time": 1760875199999, "quote_volume": 176080174.383111, "trades": 191038, "taker_buy_base": 22088.9239, "taker_buy_quote": 86297403.019689 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 3925.5, "high": 4003.98, "low": 3909.39, "close": 3980.67, "volume": 26386.2242, "close_time": 1760889599999, "quote_volume": 104695667.953236, "trades": 125009, "taker_buy_base": 13248.8466, "taker_buy_quote": 52550203.29247 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 3980.66, "high": 4028.86, "low": 3960.7, "close": 3987.99, "volume": 21920.4659, "close_time": 1760903999999, "quote_volume": 87615536.127808, "trades": 115010, "taker_buy_base": 10786.0919, "taker_buy_quote": 43120781.448327 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 3988.0, "high": 4033.12, "low": 3971.64, "close": 3984.31, "volume": 17222.3183, "close_time": 1760918399999, "quote_volume": 68891965.567469, "trades": 86899, "taker_buy_base": 7925.9542, "taker_buy_quote": 31712631.026165 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3984.3, "high": 4041.46, "low": 3910.56, "close": 4028.34, "volume": 27534.2986, "close_time": 1760932799999, "quote_volume": 109013674.658086, "trades": 160938, "taker_buy_base": 14028.3984, "taker_buy_quote": 55578823.042846 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 4028.68, "high": 4088.0, "low": 4024.8, "close": 4056.78, "volume": 23966.0685, "close_time": 1760947199999, "quote_volume": 97317335.186421, "trades": 142270, "taker_buy_base": 12256.3365, "taker_buy_quote": 49768988.032101 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 4056.72, "high": 4073.27, "low": 4013.31, "close": 4036.64, "volume": 17925.4104, "close_time": 1760961599999, "quote_volume": 72422329.387722, "trades": 121637, "taker_buy_base": 8726.7429, "taker_buy_quote": 35266557.376698 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 4036.64, "high": 4051.78, "low": 4003.98, "close": 4005.45, "volume": 27075.2462, "close_time": 1760975999999, "quote_volume": 109194834.503773, "trades": 131862, "taker_buy_base": 10548.726, "taker_buy_quote": 42556080.348273 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 4005.79, "high": 4005.79, "low": 3923.07, "close": 3982.6, "volume": 33033.983, "close_time": 1760990399999, "quote_volume": 130869719.693422, "trades": 143018, "taker_buy_base": 15010.7473, "taker_buy_quote": 59462450.60737 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 3982.77, "high": 4004.61, "low": 3972.03, "close": 3980.86, "volume": 12108.7968, "close_time": 1761004799999, "quote_volume": 48282015.062614, "trades": 69554, "taker_buy_base": 4690.1278, "taker_buy_quote": 18705054.437991 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3980.93, "high": 3987.59, "low": 3920.38, "close": 3924.36, "volume": 14575.6227, "close_time": 1761019199999, "quote_volume": 57569910.742644, "trades": 84720, "taker_buy_base": 5128.5119, "taker_buy_quote": 20252851.720668 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 3924.35, "high": 3924.35, "low": 3841.47, "close": 3893.86, "volume": 26289.7333, "close_time": 1761033599999, "quote_volume": 101839790.321001, "trades": 142979, "taker_buy_base": 12449.8166, "taker_buy_quote": 48236349.134325 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 3893.86, "high": 3899.19, "low": 3853.01, "close": 3891.64, "volume": 23146.1589, "close_time": 1761047999999, "quote_volume": 89723178.798418, "trades": 105898, "taker_buy_base": 10936.8638, "taker_buy_quote": 42404998.117617 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 3891.37, "high": 4086.66, "low": 3853.82, "close": 4084.0, "volume": 54666.8203, "close_time": 1761062399999, "quote_volume": 216971783.685155, "trades": 203435, "taker_buy_base": 27316.2523, "taker_buy_quote": 108473132.95782 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 4083.94, "high": 4112.43, "low": 3967.3, "close": 3998.0, "volume": 58045.1306, "close_time": 1761076799999, "quote_volume": 234125781.986271, "trades": 166788, "taker_buy_base": 26561.693, "taker_buy_quote": 107116901.317379 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 3998.64, "high": 4003.67, "low": 3860.01, "close": 3875.04, "volume": 33922.7762, "close_time": 1761091199999, "quote_volume": 133210097.96442, "trades": 128705, "taker_buy_base": 15834.8169, "taker_buy_quote": 62179497.964107 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3875.02, "high": 3891.54, "low": 3823.5, "close": 3861.6, "volume": 24124.2314, "close_time": 1761105599999, "quote_volume": 93042232.071095, "trades": 96798, "taker_buy_base": 11832.8642, "taker_buy_quote": 45647161.848611 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 3861.69, "high": 3886.45, "low": 3840.53, "close": 3870.91, "volume": 13728.0048, "close_time": 1761119999999, "quote_volume": 53034822.621086, "trades": 72793, "taker_buy_base": 7312.0691, "taker_buy_quote": 28257909.6162 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 3870.91, "high": 3871.13, "low": 3770.83, "close": 3831.1, "volume": 28853.6015, "close_time": 1761134399999, "quote_volume": 110340137.376567, "trades": 114144, "taker_buy_base": 14053.6274, "taker_buy_quote": 53751648.248223 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 3830.97, "high": 3879.03, "low": 3781.25, "close": 3842.5, "volume": 49490.4413, "close_time": 1761148799999, "quote_volume": 189776572.109813, "trades": 187939, "taker_buy_base": 28821.7481, "taker_buy_quote": 110562294.601568 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 3842.49, "high": 3863.08, "low": 3784.92, "close": 3804.57, "volume": 58787.6573, "close_time": 1761163199999, "quote_volume": 224680237.975191, "trades": 171953, "taker_buy_base": 25583.8438, "taker_buy_quote": 97815181.264011 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 3805.22, "high": 3817.43, "low": 3707.3, "close": 3806.18, "volume": 42935.0662, "close_time": 1761177599999, "quote_volume": 161537810.383775, "trades": 130151, "taker_buy_base": 22827.6059, "taker_buy_quote": 85928634.997605 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3806.32, "high": 3836.59, "low": 3797.1, "close": 3828.02, "volume": 18431.2276, "close_time": 1761191999999, "quote_volume": 70350568.529855, "trades": 71697, "taker_buy_base": 10983.7562, "taker_buy_quote": 41902886.309001 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 3828.05, "high": 3898.45, "low": 3822.82, "close": 3882.4, "volume": 18910.7387, "close_time": 1761206399999, "quote_volume": 73090287.517258, "trades": 88883, "taker_buy_base": 9486.2489, "taker_buy_quote": 36652753.176761 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 3882.4, "high": 3906.54, "low": 3859.35, "close": 3864.64, "volume": 16730.632, "close_time": 1761220799999, "quote_volume": 65038393.230114, "trades": 79582, "taker_buy_base": 7703.9075, "taker_buy_quote": 29960973.179923 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 3864.64, "high": 3889.33, "low": 3810.13, "close": 3878.4, "volume": 31253.7009, "close_time": 1761235199999, "quote_volume": 120409083.656939, "trades": 133034, "taker_buy_base": 15523.2521, "taker_buy_quote": 59826908.520641 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 3878.43, "high": 3937.16, "low": 3847.02, "close": 3861.28, "volume": 33790.9578, "close_time": 1761249599999, "quote_volume": 131535765.965918, "trades": 125905, "taker_buy_base": 14490.0098, "taker_buy_quote": 56406851.452173 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 3861.21, "high": 3862.68, "low": 3819.56, "close": 3858.59, "volume": 13629.3513, "close_time": 1761263999999, "quote_volume": 52380650.187803, "trades": 65182, "taker_buy_base": 6860.8993, "taker_buy_quote": 26372184.020216 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3858.6, "high": 3897.64, "low": 3847.5, "close": 3892.7, "volume": 10993.3912, "close_time": 1761278399999, "quote_volume": 42599747.262187, "trades": 63310, "taker_buy_base": 5631.1948, "taker_buy_quote": 21823919.598352 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 3892.45, "high": 3990.28, "low": 3887.56, "close": 3950.57, "volume": 30340.0566, "close_time": 1761292799999, "quote_volume": 120119341.456905, "trades": 110627, "taker_buy_base": 15059.8806, "taker_buy_quote": 59557522.269236 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 3950.56, "high": 3970.76, "low": 3925.87, "close": 3947.97, "volume": 12231.9113, "close_time": 1761307199999, "quote_volume": 48337763.979624, "trades": 57894, "taker_buy_base": 5958.1233, "taker_buy_quote": 23553202.867528 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 3948.01, "high": 4027.87, "low": 3871.33, "close": 3890.16, "volume": 51295.2043, "close_time": 1761321599999, "quote_volume": 202369752.257076, "trades": 142000, "taker_buy_base": 24500.6548, "taker_buy_quote": 96675924.567743 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 3890.2, "high": 3939.06, "low": 3867.4, "close": 3927.6, "volume": 19096.2472, "close_time": 1761335999999, "quote_volume": 74487474.113865, "trades": 69600, "taker_buy_base": 9625.0256, "taker_buy_quote": 37551939.989326 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 3927.7, "high": 3947.05, "low": 3924.82, "close": 3936.1, "volume": 6507.2426, "close_time": 1761350399999, "quote_volume": 25613258.558299, "trades": 36403, "taker_buy_base": 2879.4424, "taker_buy_quote": 11335514.694925 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3936.1, "high": 3940.0, "low": 3913.53, "close": 3922.02, "volume": 7510.0545, "close_time": 1761364799999, "quote_volume": 29496266.652279, "trades": 42865, "taker_buy_base": 3286.6157, "taker_buy_quote": 12914829.586049 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3922.02, "high": 3961.23, "low": 3921.19, "close": 3929.78, "volume": 6811.6211, "close_time": 1761379199999, "quote_volume": 26800335.75382, "trades": 41554, "taker_buy_base": 3291.0415, "taker_buy_quote": 12950759.104668 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3929.78, "high": 3958.0, "low": 3928.57, "close": 3941.25, "volume": 7955.4643, "close_time": 1761393599999, "quote_volume": 31400128.701992, "trades": 39838, "taker_buy_base": 3939.1715, "taker_buy_quote": 15543956.79829 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3941.25, "high": 3957.71, "low": 3925.27, "close": 3934.04, "volume": 7354.4652, "close_time": 1761407999999, "quote_volume": 28990222.456265, "trades": 31389, "taker_buy_base": 3161.4823, "taker_buy_quote": 12465450.524993 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3934.05, "high": 3969.44, "low": 3928.41, "close": 3958.08, "volume": 8714.6596, "close_time": 1761422399999, "quote_volume": 34437899.039577, "trades": 24815, "taker_buy_base": 5312.9699, "taker_buy_quote": 21002183.269905 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3958.08, "high": 3965.64, "low": 3935.92, "close": 3954.84, "volume": 4873.4413, "close_time": 1761436799999, "quote_volume": 19263828.294619, "trades": 21043, "taker_buy_base": 2486.5869, "taker_buy_quote": 9828924.525665 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3954.83, "high": 3962.68, "low": 3915.74, "close": 3932.54, "volume": 7214.268, "close_time": 1761451199999, "quote_volume": 28397484.457788, "trades": 42806, "taker_buy_base": 3384.651, "taker_buy_quote": 13322049.523954 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3932.72, "high": 3957.36, "low": 3929.81, "close": 3952.21, "volume": 3379.5679, "close_time": 1761465599999, "quote_volume": 13328678.48072, "trades": 21860, "taker_buy_base": 1907.7068, "taker_buy_quote": 7524134.643354 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3952.21, "high": 4055.76, "low": 3951.6, "close": 4045.86, "volume": 25103.3766, "close_time": 1761479999999, "quote_volume": 100516221.005405, "trades": 96394, "taker_buy_base": 12502.2608, "taker_buy_quote": 50020100.585075 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 4045.91, "high": 4100.0, "low": 4041.42, "close": 4075.41, "volume": 25189.2863, "close_time": 1761494399999, "quote_volume": 102558866.466947, "trades": 107794, "taker_buy_base": 12256.8367, "taker_buy_quote": 49903995.466807 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 4075.41, "high": 4081.25, "low": 4046.11, "close": 4068.59, "volume": 8708.1522, "close_time": 1761508799999, "quote_volume": 35395619.225623, "trades": 51821, "taker_buy_base": 4355.895, "taker_buy_quote": 17708776.298369 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 4068.59, "high": 4179.72, "low": 4055.43, "close": 4159.44, "volume": 29258.7664, "close_time": 1761523199999, "quote_volume": 121034900.167389, "trades": 121050, "taker_buy_base": 14734.9648, "taker_buy_quote": 60913949.050569 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 4159.45, "high": 4226.49, "low": 4146.98, "close": 4205.53, "volume": 28597.2794, "close_time": 1761537599999, "quote_volume": 119867129.601475, "trades": 116766, "taker_buy_base": 14446.6369, "taker_buy_quote": 60571745.140378 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 4205.6, "high": 4254.0, "low": 4194.53, "close": 4202.18, "volume": 22396.8759, "close_time": 1761551999999, "quote_volume": 94685329.539825, "trades": 101301, "taker_buy_base": 11121.1635, "taker_buy_quote": 47048334.712174 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 4201.95, "high": 4202.15, "low": 4133.08, "close": 4162.65, "volume": 19158.5653, "close_time": 1761566399999, "quote_volume": 79814307.305806, "trades": 98816, "taker_buy_base": 9579.2091, "taker_buy_quote": 39899893.87544 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 4162.61, "high": 4188.91, "low": 4125.01, "close": 4173.78, "volume": 22031.4866, "close_time": 1761580799999, "quote_volume": 91573286.802964, "trades": 118842, "taker_buy_base": 11349.5102, "taker_buy_quote": 47194731.413842 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 4173.78, "high": 4234.35, "low": 4173.48, "close": 4194.9, "volume": 26166.8555, "close_time": 1761595199999, "quote_volume": 110092766.948392, "trades": 118259, "taker_buy_base": 14950.7313, "taker_buy_quote": 62901102.451679 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 4194.71, "high": 4196.72, "low": 4095.27, "close": 4120.92, "volume": 21825.3787, "close_time": 1761609599999, "quote_volume": 90248208.306856, "trades": 98007, "taker_buy_base": 10383.9578, "taker_buy_quote": 42923846.017369 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 4120.8, "high": 4142.14, "low": 4070.0, "close": 4094.41, "volume": 13917.2225, "close_time": 1761623999999, "quote_volume": 57149574.950145, "trades": 74978, "taker_buy_base": 6521.8307, "taker_buy_quote": 26799257.46893 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 4094.73, "high": 4127.4, "low": 4066.8, "close": 4117.3, "volume": 11348.1508, "close_time": 1761638399999, "quote_volume": 46496719.238572, "trades": 76857, "taker_buy_base": 6153.7008, "taker_buy_quote": 25224714.35903 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 4117.31, "high": 4136.55, "low": 4104.44, "close": 4112.68, "volume": 9626.9632, "close_time": 1761652799999, "quote_volume": 39670038.824576, "trades": 60135, "taker_buy_base": 4714.6423, "taker_buy_quote": 19426968.811983 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 4112.55, "high": 4176.12, "low": 4072.04, "close": 4097.08, "volume": 42367.2088, "close_time": 1761667199999, "quote_volume": 175050428.449669, "trades": 162534, "taker_buy_base": 20456.161, "taker_buy_quote": 84488645.314537 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 4097.2, "high": 4151.91, "low": 4027.6, "close": 4040.58, "volume": 28152.7635, "close_time": 1761681599999, "quote_volume": 115377527.152657, "trades": 124854, "taker_buy_base": 13311.4592, "taker_buy_quote": 54579956.758074 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 4040.21, "high": 4043.15, "low": 3932.03, "close": 3980.36, "volume": 45740.1931, "close_time": 1761695999999, "quote_volume": 182164075.558619, "trades": 155673, "taker_buy_base": 24541.9769, "taker_buy_quote": 97735253.907061 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3980.36, "high": 4009.95, "low": 3965.46, "close": 3998.73, "volume": 11652.29, "close_time": 1761710399999, "quote_volume": 46457719.933059, "trades": 71090, "taker_buy_base": 6030.4689, "taker_buy_quote": 24049877.114758 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3998.92, "high": 4037.96, "low": 3996.99, "close": 4025.8, "volume": 9317.6213, "close_time": 1761724799999, "quote_volume": 37484287.140545, "trades": 60276, "taker_buy_base": 5072.5376, "taker_buy_quote": 20407794.220392 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 4025.85, "high": 4028.04, "low": 3984.91, "close": 4012.3, "volume": 13164.6345, "close_time": 1761739199999, "quote_volume": 52701198.245791, "trades": 79025, "taker_buy_base": 6178.5872, "taker_buy_quote": 24735874.376738 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 4012.29, "high": 4031.0, "low": 3942.11, "close": 3952.19, "volume": 20822.5147, "close_time": 1761753599999, "quote_volume": 82998949.662552, "trades": 114199, "taker_buy_base": 9993.7789, "taker_buy_quote": 39863352.903599 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3952.2, "high": 4019.1, "low": 3841.15, "close": 3906.5, "volume": 75515.8586, "close_time": 1761767999999, "quote_volume": 296681321.722878, "trades": 253468, "taker_buy_base": 39590.4178, "taker_buy_quote": 155627299.860466 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3906.76, "high": 3964.99, "low": 3875.0, "close": 3904.05, "volume": 21768.489, "close_time": 1761782399999, "quote_volume": 85385539.419985, "trades": 99551, "taker_buy_base": 10768.5694, "taker_buy_quote": 42258526.250798 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3904.05, "high": 3949.79, "low": 3886.35, "close": 3935.59, "volume": 11674.5987, "close_time": 1761796799999, "quote_volume": 45799562.590691, "trades": 75294, "taker_buy_base": 6050.1839, "taker_buy_quote": 23734015.179204 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3935.6, "high": 3945.66, "low": 3840.21, "close": 3940.49, "volume": 28947.8616, "close_time": 1761811199999, "quote_volume": 112749867.664708, "trades": 137267, "taker_buy_base": 13549.4268, "taker_buy_quote": 52822329.203893 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3940.35, "high": 3940.35, "low": 3878.05, "close": 3881.38, "volume": 12613.1757, "close_time": 1761825599999, "quote_volume": 49251328.29663, "trades": 79346, "taker_buy_base": 5463.5654, "taker_buy_quote": 21331607.302628 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 3881.38, "high": 3885.35, "low": 3758.83, "close": 3774.02, "volume": 41656.181, "close_time": 1761839999999, "quote_volume": 158528149.103411, "trades": 180908, "taker_buy_base": 19052.645, "taker_buy_quote": 72504458.111222 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 3774.02, "high": 3802.59, "low": 3679.11, "close": 3686.18, "volume": 35785.3245, "close_time": 1761854399999, "quote_volume": 133740187.725051, "trades": 159170, "taker_buy_base": 17322.0283, "taker_buy_quote": 64747001.906433 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 3686.18, "high": 3807.35, "low": 3679.21, "close": 3804.96, "volume": 21696.5501, "close_time": 1761868799999, "quote_volume": 81344304.433591, "trades": 98743, "taker_buy_base": 11795.7301, "taker_buy_quote": 44248327.156933 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3805.15, "high": 3860.5, "low": 3796.41, "close": 3829.27, "volume": 19253.1534, "close_time": 1761883199999, "quote_volume": 73760799.335228, "trades": 87927, "taker_buy_base": 9638.2456, "taker_buy_quote": 36929397.538139 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 3829.27, "high": 3873.39, "low": 3821.07, "close": 3831.1, "volume": 15053.6328, "close_time": 1761897599999, "quote_volume": 57931560.484761, "trades": 81094, "taker_buy_base": 7742.8776, "taker_buy_quote": 29809272.604298 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 3831.1, "high": 3882.82, "low": 3817.61, "close": 3873.4, "volume": 13861.3456, "close_time": 1761911999999, "quote_volume": 53327268.633576, "trades": 95190, "taker_buy_base": 8025.3121, "taker_buy_quote": 30875171.088419 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 3873.35, "high": 3887.27, "low": 3830.65, "close": 3860.22, "volume": 28705.7176, "close_time": 1761926399999, "quote_volume": 110808064.338425, "trades": 140146, "taker_buy_base": 14568.0852, "taker_buy_quote": 56247139.216946 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 3860.08, "high": 3904.34, "low": 3803.01, "close": 3884.89, "volume": 34917.8758, "close_time": 1761940799999, "quote_volume": 134349806.727064, "trades": 154287, "taker_buy_base": 17956.891, "taker_buy_quote": 69125091.114337 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 3884.89, "high": 3891.78, "low": 3839.06, "close": 3847.09, "volume": 11303.9199, "close_time": 1761955199999, "quote_volume": 43670460.609136, "trades": 64707, "taker_buy_base": 4972.3205, "taker_buy_quote": 19208802.699776 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3847.1, "high": 3863.19, "low": 3829.75, "close": 3860.28, "volume": 6381.8299, "close_time": 1761969599999, "quote_volume": 24549048.581081, "trades": 51646, "taker_buy_base": 3707.2865, "taker_buy_quote": 14262428.650147 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 3860.3, "high": 3867.64, "low": 3851.68, "close": 3859.6, "volume": 5427.9851, "close_time": 1761983999999, "quote_volume": 20949327.320902, "trades": 36807, "taker_buy_base": 2719.2536, "taker_buy_quote": 10495550.25884 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 3859.59, "high": 3881.55, "low": 3859.35, "close": 3876.35, "volume": 7458.7082, "close_time": 1761998399999, "quote_volume": 28882677.414792, "trades": 42491, "taker_buy_base": 4670.7595, "taker_buy_quote": 18087398.470603 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 3876.35, "high": 3901.35, "low": 3856.69, "close": 3893.75, "volume": 10378.1386, "close_time": 1762012799999, "quote_volume": 40236530.549396, "trades": 57721, "taker_buy_base": 5010.9216, "taker_buy_quote": 19436407.654916 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 3893.76, "high": 3908.4, "low": 3862.2, "close": 3879.18, "volume": 8127.6971, "close_time": 1762027199999, "quote_volume": 31548420.833568, "trades": 49719, "taker_buy_base": 3681.2392, "taker_buy_quote": 14292851.73213 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 3879.2, "high": 3890.99, "low": 3862.82, "close": 3872.96, "volume": 4937.121, "close_time": 1762041599999, "quote_volume": 19138773.477776, "trades": 35573, "taker_buy_base": 2489.1095, "taker_buy_quote": 9649614.630696 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3872.96, "high": 3886.18, "low": 3861.02, "close": 3880.19, "volume": 3988.8107, "close_time": 1762055999999, "quote_volume": 15447324.823313, "trades": 40002, "taker_buy_base": 2228.4292, "taker_buy_quote": 8631032.671011 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 3880.05, "high": 3917.87, "low": 3875.28, "close": 3906.14, "volume": 10384.4283, "close_time": 1762070399999, "quote_volume": 40498465.252675, "trades": 55011, "taker_buy_base": 5036.3098, "taker_buy_quote": 19643410.78521 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 3906.16, "high": 3910.7, "low": 3853.06, "close": 3890.5, "volume": 13970.3334, "close_time": 1762084799999, "quote_volume": 54213663.808014, "trades": 63437, "taker_buy_base": 6977.5729, "taker_buy_quote": 27073026.149338 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 3890.5, "high": 3894.88, "low": 3838.38, "close": 3853.24, "volume": 10315.8478, "close_time": 1762099199999, "quote_volume": 39852288.931633, "trades": 59528, "taker_buy_base": 4645.8562, "taker_buy_quote": 17953286.271806 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 3853.24, "high": 3867.01, "low": 3840.13, "close": 3856.1, "volume": 6802.1589, "close_time": 1762113599999, "quote_volume": 26223274.664149, "trades": 45693, "taker_buy_base": 3036.7359, "taker_buy_quote": 11708850.616176 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 3856.1, "high": 3916.21, "low": 3844.31, "close": 3906.25, "volume": 9661.2181, "close_time": 1762127999999, "quote_volume": 37461309.558983, "trades": 43124, "taker_buy_base": 5556.4179, "taker_buy_quote": 21555425.463188 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 3906.26, "high": 3914.64, "low": 3729.03, "close": 3737.04, "volume": 27899.5676, "close_time": 1762142399999, "quote_volume": 106220929.608403, "trades": 103563, "taker_buy_base": 13339.3713, "taker_buy_quote": 50750042.097228 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 3736.95, "high": 3766.59, "low": 3683.84, "close": 3714.49, "volume": 29942.3118, "close_time": 1762156799999, "quote_volume": 111470280.046982, "trades": 100642, "taker_buy_base": 16905.2476, "taker_buy_quote": 62942174.042334 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 3714.49, "high": 3741.12, "low": 3661.58, "close": 3711.68, "volume": 29678.0666, "close_time": 1762171199999, "quote_volume": 109925637.29527, "trades": 92169, "taker_buy_base": 16827.1842, "taker_buy_quote": 62338665.915998 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 3711.66, "high": 3748.52, "low": 3581.99, "close": 3589.03, "volume": 53737.2186, "close_time": 1762185599999, "quote_volume": 197005660.726543, "trades": 157180, "taker_buy_base": 29820.4434, "taker_buy_quote": 109478357.349832 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 3589.03, "high": 3682.1, "low": 3562.12, "close": 3630.97, "volume": 44109.1064, "close_time": 1762199999999, "quote_volume": 160008190.59313, "trades": 140986, "taker_buy_base": 25523.8744, "taker_buy_quote": 92603433.594341 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 3630.77, "high": 3636.46, "low": 3557.98, "close": 3603.78, "volume": 29883.3207, "close_time": 1762214399999, "quote_volume": 107366783.391802, "trades": 108441, "taker_buy_base": 14887.6233, "taker_buy_quote": 53488090.84191 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 3603.78, "high": 3654.3, "low": 3567.22, "close": 3641.97, "volume": 21098.3277, "close_time": 1762228799999, "quote_volume": 76497752.317621, "trades": 84457, "taker_buy_base": 10582.1285, "taker_buy_quote": 38388734.064987 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 3641.97, "high": 3647.42, "low": 3473.16, "close": 3493.42, "volume": 70166.4766, "close_time": 1762243199999, "quote_volume": 247047291.080515, "trades": 176238, "taker_buy_base": 35320.0095, "taker_buy_quote": 124326058.48018 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 3493.42, "high": 3535.54, "low": 3458.47, "close": 3528.6, "volume": 43169.8841, "close_time": 1762257599999, "quote_volume": 150873539.850335, "trades": 126542, "taker_buy_base": 25137.6826, "taker_buy_quote": 87917264.594038 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 3528.57, "high": 3586.78, "low": 3472.42, "close": 3506.85, "volume": 41645.4997, "close_time": 1762271999999, "quote_volume": 146875800.772932, "trades": 130951, "taker_buy_base": 21851.1382, "taker_buy_quote": 77064431.86168 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 3506.85, "high": 3519.69, "low": 3224.28, "close": 3229.35, "volume": 104757.8275, "close_time": 1762286399999, "quote_volume": 351223959.189086, "trades": 262986, "taker_buy_base": 49288.0942, "taker_buy_quote": 165158354.687874 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 3229.39, "high": 3304.87, "low": 3055.96, "close": 3286.85, "volume": 153549.2462, "close_time": 1762300799999, "quote_volume": 490306151.577511, "trades": 327254, "taker_buy_base": 82853.913, "taker_buy_quote": 264995729.756786 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 3287.01, "high": 3349.32, "low": 3166.11, "close": 3335.27, "volume": 63493.1526, "close_time": 1762315199999, "quote_volume": 207093855.906756, "trades": 172408, "taker_buy_base": 35987.0936, "taker_buy_quote": 117461009.62084 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 3334.87, "high": 3354.68, "low": 3303.33, "close": 3331.33, "volume": 20992.0669, "close_time": 1762329599999, "quote_volume": 69894617.052791, "trades": 96309, "taker_buy_base": 10002.5173, "taker_buy_quote": 33321584.974313 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 3331.76, "high": 3331.76, "low": 3274.95, "close": 3322.67, "volume": 28171.3932, "close_time": 1762343999999, "quote_volume": 93068127.141545, "trades": 107724, "taker_buy_base": 11721.7941, "taker_buy_quote": 38719716.808926 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 3322.89, "high": 3399.33, "low": 3313.12, "close": 3398.18, "volume": 45759.9601, "close_time": 1762358399999, "quote_volume": 153500043.180785, "trades": 153708, "taker_buy_base": 25540.8553, "taker_buy_quote": 85670347.744909 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 3398.18, "high": 3480.02, "low": 3370.47, "close": 3455.06, "volume": 42474.7531, "close_time": 1762372799999, "quote_volume": 145587851.111499, "trades": 122520, "taker_buy_base": 23806.3626, "taker_buy_quote": 81647065.879225 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 3454.81, "high": 3481.87, "low": 3415.43, "close": 3425.03, "volume": 22395.3188, "close_time": 1762387199999, "quote_volume": 77089325.583697, "trades": 75292, "taker_buy_base": 11618.631, "taker_buy_quote": 39997520.099814 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 3424.9, "high": 3450.97, "low": 3375.28, "close": 3432.95, "volume": 19939.6684, "close_time": 1762401599999, "quote_volume": 68003038.418555, "trades": 82197, "taker_buy_base": 9988.3851, "taker_buy_quote": 34090925.372298 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 3432.95, "high": 3456.63, "low": 3361.56, "close": 3380.33, "volume": 23934.5545, "close_time": 1762415999999, "quote_volume": 81328079.90059, "trades": 86711, "taker_buy_base": 11070.5597, "taker_buy_quote": 37645715.397629 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 3380.23, "high": 3415.51, "low": 3367.0, "close": 3399.22, "volume": 24011.0834, "close_time": 1762430399999, "quote_volume": 81408100.991654, "trades": 82482, "taker_buy_base": 12504.569, "taker_buy_quote": 42406066.283277 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 3399.49, "high": 3404.57, "low": 3276.47, "close": 3299.76, "volume": 49996.1299, "close_time": 1762444799999, "quote_volume": 167030909.10612, "trades": 139831, "taker_buy_base": 25168.2751, "taker_buy_quote": 84043142.592863 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 3299.63, "high": 3351.44, "low": 3243.59, "close": 3325.25, "volume": 49598.7042, "close_time": 1762459199999, "quote_volume": 163892925.640019, "trades": 159221, "taker_buy_base": 24685.3092, "taker_buy_quote": 81583323.0007 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 3325.3, "high": 3336.21, "low": 3287.0, "close": 3313.96, "volume": 22964.1011, "close_time": 1762473599999, "quote_volume": 75988386.336073, "trades": 91208, "taker_buy_base": 11067.3677, "taker_buy_quote": 36627416.390552 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 3314.04, "high": 3364.43, "low": 3274.89, "close": 3344.14, "volume": 28005.6372, "close_time": 1762487999999, "quote_volume": 93032794.931124, "trades": 119123, "taker_buy_base": 13920.3296, "taker_buy_quote": 46260675.153232 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 3343.91, "high": 3369.31, "low": 3318.55, "close": 3357.01, "volume": 20442.6865, "close_time": 1762502399999, "quote_volume": 68501902.279521, "trades": 76868, "taker_buy_base": 8220.2505, "taker_buy_quote": 27532696.838616 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 3357.0, "high": 3359.43, "low": 3224.59, "close": 3258.78, "volume": 27615.1461, "close_time": 1762516799999, "quote_volume": 90542317.916013, "trades": 93714, "taker_buy_base": 14226.3905, "taker_buy_quote": 46647602.681603 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 3258.84, "high": 3316.31, "low": 3192.31, "close": 3295.36, "volume": 53022.7064, "close_time": 1762531199999, "quote_volume": 172440060.833913, "trades": 164455, "taker_buy_base": 28590.8987, "taker_buy_quote": 93056313.812643 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 3295.53, "high": 3449.08, "low": 3271.75, "close": 3442.36, "volume": 43386.2368, "close_time": 1762545599999, "quote_volume": 146291733.580385, "trades": 163967, "taker_buy_base": 23815.6671, "taker_buy_quote": 80245904.694001 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 3442.35, "high": 3472.62, "low": 3428.61, "close": 3434.4, "volume": 20662.6534, "close_time": 1762559999999, "quote_volume": 71305156.392729, "trades": 82306, "taker_buy_base": 10249.5613, "taker_buy_quote": 35375780.530717 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3434.39, "high": 3466.24, "low": 3404.26, "close": 3452.61, "volume": 17533.1554, "close_time": 1762574399999, "quote_volume": 60319398.904551, "trades": 71254, "taker_buy_base": 9592.0407, "taker_buy_quote": 33010141.160311 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 3452.62, "high": 3486.89, "low": 3415.92, "close": 3446.69, "volume": 16926.1643, "close_time": 1762588799999, "quote_volume": 58325916.261457, "trades": 58876, "taker_buy_base": 8028.2391, "taker_buy_quote": 27673819.461292 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 3446.7, "high": 3469.23, "low": 3405.59, "close": 3411.99, "volume": 11772.305, "close_time": 1762603199999, "quote_volume": 40519404.317175, "trades": 49722, "taker_buy_base": 5493.7706, "taker_buy_quote": 18924908.366998 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 3412.0, "high": 3417.02, "low": 3368.79, "close": 3376.5, "volume": 20225.8633, "close_time": 1762617599999, "quote_volume": 68670788.147664, "trades": 63082, "taker_buy_base": 8728.2875, "taker_buy_quote": 29641433.305682 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 3376.68, "high": 3407.37, "low": 3355.41, "close": 3388.81, "volume": 16710.143, "close_time": 1762631999999, "quote_volume": 56496875.333494, "trades": 53031, "taker_buy_base": 8413.4803, "taker_buy_quote": 28455049.510183 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 3388.8, "high": 3415.46, "low": 3380.39, "close": 3401.03, "volume": 5748.8845, "close_time": 1762646399999, "quote_volume": 19549827.2405, "trades": 28090, "taker_buy_base": 3322.0698, "taker_buy_quote": 11296906.972187 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 3401.04, "high": 3403.67, "low": 3358.37, "close": 3375.24, "volume": 10857.5528, "close_time": 1762660799999, "quote_volume": 36716193.335047, "trades": 58671, "taker_buy_base": 4753.0193, "taker_buy_quote": 16078050.269421 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 3375.36, "high": 3427.27, "low": 3369.6, "close": 3422.9, "volume": 9131.2394, "close_time": 1762675199999, "quote_volume": 31034465.634547, "trades": 51318, "taker_buy_base": 4337.8312, "taker_buy_quote": 14750802.679398 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 3422.75, "high": 3436.0, "low": 3382.15, "close": 3428.4, "volume": 11693.1031, "close_time": 1762689599999, "quote_volume": 39917144.855536, "trades": 59682, "taker_buy_base": 5618.2009, "taker_buy_quote": 19183779.122782 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 3428.26, "high": 3563.43, "low": 3424.56, "close": 3515.64, "volume": 39471.9335, "close_time": 1762703999999, "quote_volume": 137900076.881679, "trades": 128584, "taker_buy_base": 21178.8361, "taker_buy_quote": 73940920.568027 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 3515.52, "high": 3579.86, "low": 3501.2, "close": 3579.86, "volume": 19427.206, "close_time": 1762718399999, "quote_volume": 68639250.930771, "trades": 83661, "taker_buy_base": 11154.9302, "taker_buy_quote": 39432697.382083 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 3579.86, "high": 3623.75, "low": 3562.26, "close": 3583.08, "volume": 23159.2943, "close_time": 1762732799999, "quote_volume": 82988010.954228, "trades": 98083, "taker_buy_base": 11409.936, "taker_buy_quote": 40896943.034981 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 3583.08, "high": 3658.9, "low": 3553.9, "close": 3627.49, "volume": 28217.6379, "close_time": 1762747199999, "quote_volume": 102228813.416854, "trades": 114445, "taker_buy_base": 14494.8741, "taker_buy_quote": 52513742.232866 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 3627.48, "high": 3631.94, "low": 3589.3, "close": 3609.12, "volume": 13516.9863, "close_time": 1762761599999, "quote_volume": 48811853.681126, "trades": 67590, "taker_buy_base": 6088.55, "taker_buy_quote": 21991608.628116 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 3609.13, "high": 3630.89, "low": 3586.04, "close": 3610.09, "volume": 18278.3477, "close_time": 1762775999999, "quote_volume": 65863683.573704, "trades": 73573, "taker_buy_base": 10651.109, "taker_buy_quote": 38355704.490053 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 3610.06, "high": 3622.03, "low": 3507.88, "close": 3519.11, "volume": 30413.3201, "close_time": 1762790399999, "quote_volume": 108438213.73656, "trades": 120183, "taker_buy_base": 14421.2291, "taker_buy_quote": 51428332.817507 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 3519.1, "high": 3576.23, "low": 3506.56, "close": 3558.28, "volume": 21481.1934, "close_time": 1762804799999, "quote_volume": 76000500.361758, "trades": 80948, "taker_buy_base": 11920.0549, "taker_buy_quote": 42161050.278027 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 3558.2, "high": 3583.84, "low": 3528.84, "close": 3567.27, "volume": 14845.8277, "close_time": 1762819199999, "quote_volume": 52832811.974044, "trades": 81486, "taker_buy_base": 6865.5067, "taker_buy_quote": 24436485.669598 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 3567.26, "high": 3647.73, "low": 3552.21, "close": 3605.65, "volume": 22648.0837, "close_time": 1762833599999, "quote_volume": 81546299.843591, "trades": 128378, "taker_buy_base": 12010.0487, "taker_buy_quote": 43271559.952439 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 3605.65, "high": 3609.98, "low": 3531.33, "close": 3544.19, "volume": 22919.2185, "close_time": 1762847999999, "quote_volume": 81500366.251566, "trades": 94868, "taker_buy_base": 13348.7467, "taker_buy_quote": 47432832.184173 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 3544.19, "high": 3586.83, "low": 3542.86, "close": 3574.39, "volume": 12205.0482, "close_time": 1762862399999, "quote_volume": 43519867.794947, "trades": 66005, "taker_buy_base": 6188.5261, "taker_buy_quote": 22076344.540442 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 3574.4, "high": 3594.95, "low": 3467.4, "close": 3481.31, "volume": 34423.2403, "close_time": 1762876799999, "quote_volume": 121190502.474926, "trades": 142583, "taker_buy_base": 14965.8408, "taker_buy_quote": 52671364.471137 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 3481.31, "high": 3500.5, "low": 3445.72, "close": 3456.66, "volume": 24216.3352, "close_time": 1762891199999, "quote_volume": 84089743.599731, "trades": 120813, "taker_buy_base": 12579.6944, "taker_buy_quote": 43691494.722328 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 3456.66, "high": 3461.77, "low": 3403.99, "close": 3416.88, "volume": 27520.4437, "close_time": 1762905599999, "quote_volume": 94360494.948171, "trades": 106911, "taker_buy_base": 15128.5905, "taker_buy_quote": 51884218.802995 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 3417.0, "high": 3455.3, "low": 3409.0, "close": 3438.31, "volume": 14958.435, "close_time": 1762919999999, "quote_volume": 51352471.63848, "trades": 90952, "taker_buy_base": 7596.6941, "taker_buy_quote": 26084841.532095 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 3438.48, "high": 3457.74, "low": 3424.76, "close": 3428.54, "volume": 15244.3709, "close_time": 1762934399999, "quote_volume": 52550375.909281, "trades": 65853, "taker_buy_base": 8695.4456, "taker_buy_quote": 29993454.444165 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 3428.42, "high": 3570.03, "low": 3428.42, "close": 3549.78, "volume": 20205.0808, "close_time": 1762948799999, "quote_volume": 70868351.915431, "trades": 117009, "taker_buy_base": 10851.3751, "taker_buy_quote": 38063558.203213 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 3549.77, "high": 3588.4, "low": 3418.37, "close": 3427.92, "volume": 36813.8966, "close_time": 1762963199999, "quote_volume": 129190342.558685, "trades": 156859, "taker_buy_base": 18629.6399, "taker_buy_quote": 65410949.813008 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 3428.41, "high": 3454.91, "low": 3371.5, "close": 3407.9, "volume": 38908.6696, "close_time": 1762977599999, "quote_volume": 132696979.81118, "trades": 169186, "taker_buy_base": 18816.9865, "taker_buy_quote": 64197736.557392 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 3407.8, "high": 3439.36, "low": 3391.86, "close": 3414.98, "volume": 12792.3618, "close_time": 1762991999999, "quote_volume": 43697645.627304, "trades": 79712, "taker_buy_base": 6346.2187, "taker_buy_quote": 21684959.418528 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 3414.58, "high": 3473.55, "low": 3377.26, "close": 3452.8, "volume": 23573.3409, "close_time": 1763006399999, "quote_volume": 80935126.937114, "trades": 136333, "taker_buy_base": 12642.7332, "taker_buy_quote": 43419608.3096 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 3452.85, "high": 3565.49, "low": 3433.88, "close": 3538.2, "volume": 37761.0531, "close_time": 1763020799999, "quote_volume": 132676690.842032, "trades": 137011, "taker_buy_base": 16594.9925, "taker_buy_quote": 58232921.866702 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 3538.16, "high": 3550.03, "low": 3477.04, "close": 3501.16, "volume": 28157.6559, "close_time": 1763035199999, "quote_volume": 98897121.694609, "trades": 113004, "taker_buy_base": 13256.6474, "taker_buy_quote": 46535028.350841 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 3501.16, "high": 3511.48, "low": 3366.36, "close": 3387.0, "volume": 70584.6104, "close_time": 1763049599999, "quote_volume": 244014116.786282, "trades": 204464, "taker_buy_base": 36516.9038, "taker_buy_quote": 126277550.357989 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 3386.88, "high": 3398.35, "low": 3174.98, "close": 3197.06, "volume": 74859.5809, "close_time": 1763063999999, "quote_volume": 244358547.007917, "trades": 238166, "taker_buy_base": 34305.4637, "taker_buy_quote": 111887529.148223 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 3197.06, "high": 3271.11, "low": 3153.34, "close": 3230.06, "volume": 42605.7085, "close_time": 1763078399999, "quote_volume": 136097206.469859, "trades": 150304, "taker_buy_base": 21115.1548, "taker_buy_quote": 67490790.973485 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 3230.15, "high": 3250.9, "low": 3184.6, "close": 3227.33, "volume": 29262.7305, "close_time": 1763092799999, "quote_volume": 94122986.351183, "trades": 122712, "taker_buy_base": 14209.2475, "taker_buy_quote": 45730201.773655 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 3227.33, "high": 3239.97, "low": 3106.74, "close": 3214.35, "volume": 49339.187, "close_time": 1763107199999, "quote_volume": 156634369.48271, "trades": 176998, "taker_buy_base": 24765.2775, "taker_buy_quote": 78682001.837007 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 3214.49, "high": 3218.17, "low": 3115.78, "close": 3143.41, "volume": 29165.6514, "close_time": 1763121599999, "quote_volume": 92417500.978489, "trades": 116656, "taker_buy_base": 13664.1261, "taker_buy_quote": 43316141.924187 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 3143.4, "high": 3233.18, "low": 3068.16, "close": 3195.08, "volume": 91669.649, "close_time": 1763135999999, "quote_volume": 288479653.316382, "trades": 260962, "taker_buy_base": 44186.4489, "taker_buy_quote": 138922500.582106 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 3195.08, "high": 3255.66, "low": 3153.26, "close": 3206.4, "volume": 36403.6427, "close_time": 1763150399999, "quote_volume": 116643697.200847, "trades": 145917, "taker_buy_base": 15085.7564, "taker_buy_quote": 48349531.482226 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 3206.59, "high": 3211.64, "low": 3088.16, "close": 3110.78, "volume": 31039.5501, "close_time": 1763164799999, "quote_volume": 97604848.022491, "trades": 122794, "taker_buy_base": 13272.407, "taker_buy_quote": 41730588.876431 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 3110.79, "high": 3191.77, "low": 3108.84, "close": 3177.54, "volume": 13323.6343, "close_time": 1763179199999, "quote_volume": 42042157.977807, "trades": 72621, "taker_buy_base": 7216.9666, "taker_buy_quote": 22781392.333016 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 3177.79, "high": 3190.37, "low": 3156.63, "close": 3174.73, "volume": 6674.5042, "close_time": 1763193599999, "quote_volume": 21180276.029825, "trades": 51308, "taker_buy_base": 3542.2196, "taker_buy_quote": 11241931.202268 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 3174.93, "high": 3176.74, "low": 3132.32, "close": 3150.48, "volume": 10473.4857, "close_time": 1763207999999, "quote_volume": 33031881.187519, "trades": 61427, "taker_buy_base": 5233.8291, "taker_buy_quote": 16510051.110882 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 3150.47, "high": 3195.9, "low": 3145.57, "close": 3184.34, "volume": 10627.7115, "close_time": 1763222399999, "quote_volume": 33760830.503464, "trades": 59040, "taker_buy_base": 5658.5084, "taker_buy_quote": 17974070.724503 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 3184.55, "high": 3229.28, "low": 3161.48, "close": 3195.99, "volume": 15740.532, "close_time": 1763236799999, "quote_volume": 50394209.873925, "trades": 74002, "taker_buy_base": 8585.9003, "taker_buy_quote": 27494526.016971 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 3196.0, "high": 3198.87, "low": 3150.93, "close": 3166.46, "volume": 10434.0666, "close_time": 1763251199999, "quote_volume": 33075379.896454, "trades": 59227, "taker_buy_base": 4233.9214, "taker_buy_quote": 13424049.698044 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 3166.46, "high": 3207.86, "low": 3130.21, "close": 3201.11, "volume": 13935.706, "close_time": 1763265599999, "quote_volume": 44138911.847231, "trades": 79438, "taker_buy_base": 7392.3575, "taker_buy_quote": 23428877.612116 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 3200.89, "high": 3219.1, "low": 3184.94, "close": 3217.9, "volume": 8721.1525, "close_time": 1763279999999, "quote_volume": 27948446.855129, "trades": 53641, "taker_buy_base": 4878.1373, "taker_buy_quote": 15639974.192539 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 3217.76, "high": 3247.11, "low": 3158.25, "close": 3167.48, "volume": 17232.9325, "close_time": 1763294399999, "quote_volume": 55303191.83574, "trades": 79668, "taker_buy_base": 7845.4823, "taker_buy_quote": 25182986.624961 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 3167.47, "high": 3181.67, "low": 3096.85, "close": 3103.49, "volume": 26659.4552, "close_time": 1763308799999, "quote_volume": 84027676.429373, "trades": 98915, "taker_buy_base": 12567.7938, "taker_buy_quote": 39605885.279977 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 3103.69, "high": 3126.65, "low": 3024.14, "close": 3089.36, "volume": 61085.2086, "close_time": 1763323199999, "quote_volume": 187854521.496782, "trades": 190428, "taker_buy_base": 31243.9626, "taker_buy_quote": 96093916.588035 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 3089.62, "high": 3115.87, "low": 3002.41, "close": 3093.25, "volume": 37579.1716, "close_time": 1763337599999, "quote_volume": 115163127.990923, "trades": 130653, "taker_buy_base": 18534.1468, "taker_buy_quote": 56814528.137827 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 3093.25, "high": 3178.5, "low": 3067.35, "close": 3175.07, "volume": 23757.7338, "close_time": 1763351999999, "quote_volume": 74407895.986898, "trades": 120712, "taker_buy_base": 13007.3991, "taker_buy_quote": 40748339.885956 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 3175.08, "high": 3206.6, "low": 3164.53, "close": 3196.69, "volume": 12791.2699, "close_time": 1763366399999, "quote_volume": 40768241.738575, "trades": 77265, "taker_buy_base": 6154.7386, "taker_buy_quote": 19620060.159926 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 3196.7, "high": 3221.62, "low": 3177.66, "close": 3202.06, "volume": 13149.8143, "close_time": 1763380799999, "quote_volume": 42058695.409028, "trades": 79155, "taker_buy_base": 6907.6468, "taker_buy_quote": 22099255.895021 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 3202.05, "high": 3209.25, "low": 3092.78, "close": 3118.82, "volume": 47287.1471, "close_time": 1763395199999, "quote_volume": 148825535.429995, "trades": 210595, "taker_buy_base": 22959.4505, "taker_buy_quote": 72232530.125789 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 3118.85, "high": 3140.89, "low": 2968.58, "close": 2979.41, "volume": 62521.6289, "close_time": 1763409599999, "quote_volume": 190600676.558197, "trades": 241973, "taker_buy_base": 31331.0728, "taker_buy_quote": 95495494.984983 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2979.69, "high": 3029.13, "low": 2956.62, "close": 3028.59, "volume": 43212.9728, "close_time": 1763423999999, "quote_volume": 129500882.47722, "trades": 165739, "taker_buy_base": 23526.7678, "taker_buy_quote": 70530381.694277 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 3028.6, "high": 3046.98, "low": 2943.34, "close": 3021.79, "volume": 49857.4323, "close_time": 1763438399999, "quote_volume": 149604402.638783, "trades": 183632, "taker_buy_base": 24058.9291, "taker_buy_quote": 72274273.164333 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 3021.31, "high": 3031.64, "low": 2955.53, "close": 3021.4, "volume": 39327.5613, "close_time": 1763452799999, "quote_volume": 117784994.758267, "trades": 159964, "taker_buy_base": 18492.9985, "taker_buy_quote": 55396359.053169 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 3021.86, "high": 3071.75, "low": 3021.6, "close": 3055.23, "volume": 22279.4135, "close_time": 1763467199999, "quote_volume": 67959407.392217, "trades": 88270, "taker_buy_base": 12022.4421, "taker_buy_quote": 36682747.175008 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 3055.3, "high": 3121.79, "low": 3018.39, "close": 3105.04, "volume": 48661.7531, "close_time": 1763481599999, "quote_volume": 149496398.164817, "trades": 153006, "taker_buy_base": 23592.0783, "taker_buy_quote": 72498007.3056 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 3104.84, "high": 3169.05, "low": 3097.26, "close": 3144.81, "volume": 32919.6405, "close_time": 1763495999999, "quote_volume": 103461732.915918, "trades": 118608, "taker_buy_base": 16399.2495, "taker_buy_quote": 51550766.382704 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 3144.81, "high": 3149.51, "low": 3096.15, "close": 3122.66, "volume": 16676.8671, "close_time": 1763510399999, "quote_volume": 52030968.619888, "trades": 73260, "taker_buy_base": 7764.3671, "taker_buy_quote": 24229848.654669 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 3122.65, "high": 3124.63, "low": 3068.23, "close": 3071.82, "volume": 17425.1437, "close_time": 1763524799999, "quote_volume": 53981643.703785, "trades": 100060, "taker_buy_base": 8825.2834, "taker_buy_quote": 27347900.443827 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 3071.6, "high": 3086.72, "low": 2990.36, "close": 3084.0, "volume": 30211.8087, "close_time": 1763539199999, "quote_volume": 91772182.026411, "trades": 123024, "taker_buy_base": 14179.2392, "taker_buy_quote": 43083128.593838 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 3084.01, "high": 3111.73, "low": 3052.24, "close": 3082.23, "volume": 15858.4215, "close_time": 1763553599999, "quote_volume": 48891385.736166, "trades": 88493, "taker_buy_base": 7000.0697, "taker_buy_quote": 21590002.759169 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 3082.24, "high": 3107.61, "low": 2965.3, "close": 2971.61, "volume": 40384.6708, "close_time": 1763567999999, "quote_volume": 122911805.685965, "trades": 175922, "taker_buy_base": 18964.6323, "taker_buy_quote": 57765893.63141 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2971.61, "high": 2986.0, "low": 2870.37, "close": 2878.96, "volume": 77663.1678, "close_time": 1763582399999, "quote_volume": 226143614.842752, "trades": 239911, "taker_buy_base": 42261.8108, "taker_buy_quote": 122980480.296217 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2878.96, "high": 3026.24, "low": 2872.08, "close": 3023.36, "volume": 58126.5161, "close_time": 1763596799999, "quote_volume": 171956600.993968, "trades": 174731, "taker_buy_base": 32831.0154, "taker_buy_quote": 97096737.790981 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 3023.37, "high": 3056.52, "low": 3002.53, "close": 3037.22, "volume": 19491.3833, "close_time": 1763611199999, "quote_volume": 59139851.564695, "trades": 102300, "taker_buy_base": 9358.7276, "taker_buy_quote": 28400484.8507 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 3037.23, "high": 3061.89, "low": 3005.1, "close": 3037.24, "volume": 17381.5001, "close_time": 1763625599999, "quote_volume": 52672176.766935, "trades": 85454, "taker_buy_base": 7747.2514, "taker_buy_quote": 23484859.881317 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 3037.25, "high": 3042.65, "low": 2991.02, "close": 3021.36, "volume": 13261.7655, "close_time": 1763639999999, "quote_volume": 39974883.190301, "trades": 84843, "taker_buy_base": 6406.3785, "taker_buy_quote": 19309230.817067 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 3021.37, "high": 3047.33, "low": 2950.12, "close": 2953.42, "volume": 40866.2737, "close_time": 1763654399999, "quote_volume": 122441194.152114, "trades": 150133, "taker_buy_base": 19966.3847, "taker_buy_quote": 59839627.010776 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2953.4, "high": 2958.99, "low": 2785.24, "close": 2845.1, "volume": 108969.0324, "close_time": 1763668799999, "quote_volume": 310307181.136952, "trades": 224806, "taker_buy_base": 55313.217, "taker_buy_quote": 157559260.76963 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2845.0, "high": 2903.0, "low": 2816.67, "close": 2831.61, "volume": 45765.6727, "close_time": 1763683199999, "quote_volume": 130797616.838483, "trades": 143584, "taker_buy_base": 23266.2198, "taker_buy_quote": 66434051.967366 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2831.56, "high": 2883.84, "low": 2770.27, "close": 2806.4, "volume": 35909.5516, "close_time": 1763697599999, "quote_volume": 101566675.025994, "trades": 172498, "taker_buy_base": 16451.9155, "taker_buy_quote": 46577322.221531 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2806.2, "high": 2830.11, "low": 2652.0, "close": 2716.8, "volume": 67520.7184, "close_time": 1763711999999, "quote_volume": 185410947.266464, "trades": 192268, "taker_buy_base": 34348.3067, "taker_buy_quote": 94169606.444169 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2716.81, "high": 2751.66, "low": 2660.11, "close": 2685.89, "volume": 72692.3277, "close_time": 1763726399999, "quote_volume": 196664300.325327, "trades": 238074, "taker_buy_base": 32535.1203, "taker_buy_quote": 88039466.406266 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2685.9, "high": 2779.31, "low": 2620.2, "close": 2702.6, "volume": 104903.652, "close_time": 1763740799999, "quote_volume": 284898465.115966, "trades": 273350, "taker_buy_base": 48414.1092, "taker_buy_quote": 131510985.378089 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2703.28, "high": 2804.72, "low": 2673.01, "close": 2750.72, "volume": 63546.1805, "close_time": 1763755199999, "quote_volume": 174444514.034841, "trades": 166983, "taker_buy_base": 33242.6758, "taker_buy_quote": 91193185.606432 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2750.72, "high": 2775.27, "low": 2706.72, "close": 2764.65, "volume": 32300.8764, "close_time": 1763769599999, "quote_volume": 88639209.676016, "trades": 120340, "taker_buy_base": 15573.3211, "taker_buy_quote": 42720908.02397 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2764.82, "high": 2783.31, "low": 2738.18, "close": 2751.36, "volume": 10193.9125, "close_time": 1763783999999, "quote_volume": 28143321.106852, "trades": 73922, "taker_buy_base": 5159.8496, "taker_buy_quote": 14245565.481527 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2751.4, "high": 2769.68, "low": 2725.65, "close": 2755.0, "volume": 12247.947, "close_time": 1763798399999, "quote_volume": 33640978.276239, "trades": 91040, "taker_buy_base": 6354.9029, "taker_buy_quote": 17453685.561105 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2755.03, "high": 2755.35, "low": 2703.17, "close": 2733.79, "volume": 20295.723, "close_time": 1763812799999, "quote_volume": 55361483.203624, "trades": 102268, "taker_buy_base": 10094.4577, "taker_buy_quote": 27537879.923264 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2733.84, "high": 2753.59, "low": 2710.11, "close": 2738.03, "volume": 14043.4547, "close_time": 1763827199999, "quote_volume": 38360300.509591, "trades": 86228, "taker_buy_base": 7221.0897, "taker_buy_quote": 19724458.453553 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2738.04, "high": 2758.14, "low": 2734.2, "close": 2749.65, "volume": 8514.0386, "close_time": 1763841599999, "quote_volume": 23406457.470409, "trades": 58427, "taker_buy_base": 4545.3363, "taker_buy_quote": 12496300.385486 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2749.65, "high": 2797.89, "low": 2731.94, "close": 2769.07, "volume": 10610.6974, "close_time": 1763855999999, "quote_volume": 29322890.4475, "trades": 62881, "taker_buy_base": 5347.1464, "taker_buy_quote": 14787359.313172 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2769.07, "high": 2833.15, "low": 2767.05, "close": 2823.5, "volume": 15043.8822, "close_time": 1763870399999, "quote_volume": 42191956.602353, "trades": 105014, "taker_buy_base": 8791.5844, "taker_buy_quote": 24656788.789714 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2823.79, "high": 2851.6, "low": 2776.18, "close": 2792.8, "volume": 18097.2616, "close_time": 1763884799999, "quote_volume": 50979830.567673, "trades": 84926, "taker_buy_base": 9011.5614, "taker_buy_quote": 25414032.402054 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2792.76, "high": 2823.38, "low": 2792.61, "close": 2814.7, "volume": 8373.8493, "close_time": 1763899199999, "quote_volume": 23522712.001103, "trades": 62079, "taker_buy_base": 4235.1654, "taker_buy_quote": 11897087.821594 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2814.75, "high": 2857.68, "low": 2809.4, "close": 2835.86, "volume": 16081.371, "close_time": 1763913599999, "quote_volume": 45544947.307159, "trades": 85602, "taker_buy_base": 7462.0565, "taker_buy_quote": 21135389.366022 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2835.72, "high": 2846.24, "low": 2786.29, "close": 2822.19, "volume": 19418.2582, "close_time": 1763927999999, "quote_volume": 54628035.159427, "trades": 89337, "taker_buy_base": 8509.0421, "taker_buy_quote": 23918485.632291 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2822.2, "high": 2844.71, "low": 2794.71, "close": 2801.84, "volume": 13454.2925, "close_time": 1763942399999, "quote_volume": 37976421.388816, "trades": 83746, "taker_buy_base": 6210.3255, "taker_buy_quote": 17533966.244348 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2801.7, "high": 2867.04, "low": 2762.72, "close": 2855.87, "volume": 21396.7656, "close_time": 1763956799999, "quote_volume": 60280273.412402, "trades": 134098, "taker_buy_base": 11387.3427, "taker_buy_quote": 32110043.341402 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2855.86, "high": 2885.06, "low": 2802.38, "close": 2829.25, "volume": 21816.3745, "close_time": 1763971199999, "quote_volume": 62052398.241075, "trades": 114562, "taker_buy_base": 10952.3943, "taker_buy_quote": 31147070.817272 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2829.34, "high": 2843.61, "low": 2787.06, "close": 2802.4, "volume": 18105.9408, "close_time": 1763985599999, "quote_volume": 50891826.00741, "trades": 95915, "taker_buy_base": 9021.4869, "taker_buy_quote": 25369022.43117 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2802.39, "high": 2859.27, "low": 2784.01, "close": 2845.53, "volume": 34519.5492, "close_time": 1763999999999, "quote_volume": 97374793.068631, "trades": 135785, "taker_buy_base": 17291.656, "taker_buy_quote": 48774600.294179 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2845.5, "high": 2980.11, "low": 2842.1, "close": 2958.8, "volume": 56236.7911, "close_time": 1764014399999, "quote_volume": 164493056.103749, "trades": 146732, "taker_buy_base": 33241.6147, "taker_buy_quote": 97366532.228701 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2958.78, "high": 2986.4, "low": 2947.8, "close": 2953.29, "volume": 19676.8806, "close_time": 1764028799999, "quote_volume": 58392106.129809, "trades": 69537, "taker_buy_base": 9300.8301, "taker_buy_quote": 27601271.224177 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2953.29, "high": 2953.29, "low": 2904.11, "close": 2911.71, "volume": 13063.4441, "close_time": 1764043199999, "quote_volume": 38261975.833755, "trades": 86158, "taker_buy_base": 5609.8421, "taker_buy_quote": 16439030.528281 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2911.7, "high": 2942.55, "low": 2901.43, "close": 2902.77, "volume": 12689.3803, "close_time": 1764057599999, "quote_volume": 37083121.065336, "trades": 73848, "taker_buy_base": 5623.2044, "taker_buy_quote": 16433896.384835 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2902.85, "high": 2909.19, "low": 2865.12, "close": 2891.08, "volume": 15287.6392, "close_time": 1764071999999, "quote_volume": 44151630.690619, "trades": 88161, "taker_buy_base": 7111.7558, "taker_buy_quote": 20545882.083489 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2891.09, "high": 2934.26, "low": 2856.2, "close": 2894.88, "volume": 45099.3862, "close_time": 1764086399999, "quote_volume": 130868596.170741, "trades": 170326, "taker_buy_base": 19661.0985, "taker_buy_quote": 57029746.279383 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2894.99, "high": 2957.96, "low": 2871.46, "close": 2922.31, "volume": 33918.3608, "close_time": 1764100799999, "quote_volume": 99086055.626206, "trades": 105910, "taker_buy_base": 18374.2979, "taker_buy_quote": 53675641.471755 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2922.07, "high": 2980.0, "low": 2906.67, "close": 2959.2, "volume": 17386.912, "close_time": 1764115199999, "quote_volume": 51158048.358993, "trades": 84690, "taker_buy_base": 9629.3299, "taker_buy_quote": 28336963.470354 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2959.16, "high": 2983.44, "low": 2920.32, "close": 2926.56, "volume": 13128.7897, "close_time": 1764129599999, "quote_volume": 38772467.959427, "trades": 69703, "taker_buy_base": 6463.8028, "taker_buy_quote": 19095795.210487 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2926.56, "high": 2954.13, "low": 2920.24, "close": 2944.2, "volume": 10112.3378, "close_time": 1764143999999, "quote_volume": 29720374.335872, "trades": 51086, "taker_buy_base": 4666.7566, "taker_buy_quote": 13715002.44017 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2944.31, "high": 2948.33, "low": 2902.0, "close": 2913.79, "volume": 12079.8698, "close_time": 1764158399999, "quote_volume": 35209342.051828, "trades": 64491, "taker_buy_base": 5501.127, "taker_buy_quote": 16032830.585012 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2913.75, "high": 2947.2, "low": 2888.23, "close": 2927.36, "volume": 25724.1891, "close_time": 1764172799999, "quote_volume": 75095478.453949, "trades": 118108, "taker_buy_base": 12942.8771, "taker_buy_quote": 37800611.052573 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2927.37, "high": 3045.46, "low": 2926.01, "close": 3032.79, "volume": 35702.9803, "close_time": 1764187199999, "quote_volume": 107173481.808901, "trades": 150631, "taker_buy_base": 18288.3955, "taker_buy_quote": 54846768.773597 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 3032.79, "high": 3036.35, "low": 3008.09, "close": 3026.96, "volume": 11590.1052, "close_time": 1764201599999, "quote_volume": 35029951.333106, "trades": 61716, "taker_buy_base": 5521.1873, "taker_buy_quote": 16682318.337848 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 3026.88, "high": 3072.95, "low": 3006.0, "close": 3033.65, "volume": 17659.6663, "close_time": 1764215999999, "quote_volume": 53725954.224264, "trades": 74427, "taker_buy_base": 8694.5175, "taker_buy_quote": 26460859.778702 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 3033.64, "high": 3054.65, "low": 3017.49, "close": 3033.89, "volume": 8744.8609, "close_time": 1764230399999, "quote_volume": 26522649.265746, "trades": 55668, "taker_buy_base": 4092.6775, "taker_buy_quote": 12416387.416952 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 3033.9, "high": 3045.32, "low": 3018.29, "close": 3028.55, "volume": 10177.7157, "close_time": 1764244799999, "quote_volume": 30838978.051087, "trades": 57804, "taker_buy_base": 3938.4854, "taker_buy_quote": 11935820.349849 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 3028.55, "high": 3030.66, "low": 2985.83, "close": 3011.26, "volume": 19337.7702, "close_time": 1764259199999, "quote_volume": 58035245.082911, "trades": 76029, "taker_buy_base": 10597.9386, "taker_buy_quote": 31805212.438532 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 3011.25, "high": 3039.72, "low": 3004.8, "close": 3032.1, "volume": 10137.7224, "close_time": 1764273599999, "quote_volume": 30654458.827332, "trades": 55113, "taker_buy_base": 5357.1445, "taker_buy_quote": 16202435.784702 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 3032.1, "high": 3045.0, "low": 3004.2, "close": 3015.56, "volume": 8068.1212, "close_time": 1764287999999, "quote_volume": 24429421.3079, "trades": 45746, "taker_buy_base": 3553.9629, "taker_buy_quote": 10764259.139005 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 3015.56, "high": 3024.19, "low": 2994.21, "close": 3008.67, "volume": 8935.5002, "close_time": 1764302399999, "quote_volume": 26862870.406223, "trades": 57905, "taker_buy_base": 3610.8804, "taker_buy_quote": 10854752.172376 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 3008.66, "high": 3029.29, "low": 3001.0, "close": 3002.05, "volume": 7905.4442, "close_time": 1764316799999, "quote_volume": 23842999.359771, "trades": 41893, "taker_buy_base": 3323.9056, "taker_buy_quote": 10025954.972911 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 3002.0, "high": 3077.46, "low": 3001.61, "close": 3034.36, "volume": 16777.8663, "close_time": 1764331199999, "quote_volume": 51119081.387359, "trades": 69407, "taker_buy_base": 8526.0376, "taker_buy_quote": 25974091.653296 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 3034.36, "high": 3100.24, "low": 3026.59, "close": 3074.86, "volume": 28026.7983, "close_time": 1764345599999, "quote_volume": 86005119.087679, "trades": 89702, "taker_buy_base": 12573.5555, "taker_buy_quote": 38559840.140086 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 3074.77, "high": 3075.3, "low": 3012.07, "close": 3050.83, "volume": 21602.5627, "close_time": 1764359999999, "quote_volume": 65610517.155962, "trades": 72878, "taker_buy_base": 11024.7376, "taker_buy_quote": 33495324.150153 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 3050.83, "high": 3060.75, "low": 3022.0, "close": 3032.19, "volume": 8858.1043, "close_time": 1764374399999, "quote_volume": 26949524.117649, "trades": 43494, "taker_buy_base": 4492.8759, "taker_buy_quote": 13671721.125349 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 3032.1, "high": 3053.74, "low": 3018.35, "close": 3023.56, "volume": 5944.7713, "close_time": 1764388799999, "quote_volume": 18038284.902962, "trades": 46182, "taker_buy_base": 2746.5251, "taker_buy_quote": 8335703.248595 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 3023.55, "high": 3045.81, "low": 2989.23, "close": 3005.91, "volume": 10700.6938, "close_time": 1764403199999, "quote_volume": 32272284.698109, "trades": 45302, "taker_buy_base": 4434.9659, "taker_buy_quote": 13384414.650369 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 3005.91, "high": 3012.76, "low": 2986.52, "close": 3001.11, "volume": 7719.2649, "close_time": 1764417599999, "quote_volume": 23181326.567331, "trades": 47952, "taker_buy_base": 4110.6104, "taker_buy_quote": 12347305.418707 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 3001.15, "high": 3015.65, "low": 2988.01, "close": 3008.88, "volume": 8952.555, "close_time": 1764431999999, "quote_volume": 26848888.166853, "trades": 45012, "taker_buy_base": 5456.6423, "taker_buy_quote": 16360964.367852 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 3008.93, "high": 3012.9, "low": 2963.08, "close": 2989.61, "volume": 11920.0277, "close_time": 1764446399999, "quote_volume": 35598426.835588, "trades": 42481, "taker_buy_base": 6338.2549, "taker_buy_quote": 18930335.582522 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2989.88, "high": 3000.24, "low": 2983.58, "close": 2990.25, "volume": 4001.7115, "close_time": 1764460799999, "quote_volume": 11969758.334061, "trades": 22239, "taker_buy_base": 1599.7195, "taker_buy_quote": 4784986.449221 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2990.26, "high": 3013.69, "low": 2976.4, "close": 3002.81, "volume": 5510.9966, "close_time": 1764475199999, "quote_volume": 16523451.57537, "trades": 37299, "taker_buy_base": 2518.2539, "taker_buy_quote": 7550797.423735 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 3002.81, "high": 3010.19, "low": 2986.62, "close": 3006.3, "volume": 4546.4693, "close_time": 1764489599999, "quote_volume": 13629998.311185, "trades": 32876, "taker_buy_base": 2540.9216, "taker_buy_quote": 7618169.473445 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 3006.31, "high": 3019.87, "low": 2999.81, "close": 3003.95, "volume": 4961.9135, "close_time": 1764503999999, "quote_volume": 14934769.852873, "trades": 44059, "taker_buy_base": 2373.4524, "taker_buy_quote": 7144664.792675 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 3003.96, "high": 3053.36, "low": 3000.82, "close": 3029.24, "volume": 12951.8046, "close_time": 1764518399999, "quote_volume": 39288627.481073, "trades": 74752, "taker_buy_base": 7216.2967, "taker_buy_quote": 21885468.169129 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 3029.25, "high": 3050.0, "low": 3028.69, "close": 3035.26, "volume": 5697.0565, "close_time": 1764532799999, "quote_volume": 17312010.646451, "trades": 51645, "taker_buy_base": 2742.5496, "taker_buy_quote": 8334260.722116 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 3035.25, "high": 3041.8, "low": 2990.4, "close": 2992.25, "volume": 10382.8582, "close_time": 1764547199999, "quote_volume": 31310949.446762, "trades": 58257, "taker_buy_base": 4030.6044, "taker_buy_quote": 12158933.85645 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2992.2, "high": 3000.51, "low": 2813.48, "close": 2826.45, "volume": 59212.7597, "close_time": 1764561599999, "quote_volume": 170239147.585396, "trades": 170740, "taker_buy_base": 26869.4184, "taker_buy_quote": 77204609.799591 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2826.18, "high": 2844.31, "low": 2806.38, "close": 2840.24, "volume": 37055.2137, "close_time": 1764575999999, "quote_volume": 104517300.389774, "trades": 108787, "taker_buy_base": 25036.3362, "taker_buy_quote": 70580040.345021 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2840.22, "high": 2854.04, "low": 2829.07, "close": 2838.22, "volume": 20809.7281, "close_time": 1764590399999, "quote_volume": 59104690.44072, "trades": 73840, "taker_buy_base": 12461.1454, "taker_buy_quote": 35389640.643974 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2838.4, "high": 2839.93, "low": 2718.35, "close": 2745.75, "volume": 89077.4997, "close_time": 1764604799999, "quote_volume": 246632382.691398, "trades": 185593, "taker_buy_base": 57812.927, "taker_buy_quote": 159624643.834368 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2745.85, "high": 2759.0, "low": 2719.61, "close": 2741.11, "volume": 54194.5558, "close_time": 1764619199999, "quote_volume": 148486032.887275, "trades": 161426, "taker_buy_base": 24119.969, "taker_buy_quote": 66033482.532528 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 2741.11, "high": 2819.91, "low": 2740.18, "close": 2799.0, "volume": 25547.0088, "close_time": 1764633599999, "quote_volume": 71052137.186894, "trades": 102445, "taker_buy_base": 13160.9796, "taker_buy_quote": 36615798.12922 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2799.19, "high": 2826.62, "low": 2783.54, "close": 2804.96, "volume": 12788.9562, "close_time": 1764647999999, "quote_volume": 35822265.792571, "trades": 81939, "taker_buy_base": 6440.4911, "taker_buy_quote": 18044670.462895 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2804.95, "high": 2816.54, "low": 2797.18, "close": 2806.27, "volume": 9126.3853, "close_time": 1764662399999, "quote_volume": 25615149.472777, "trades": 63039, "taker_buy_base": 5316.9205, "taker_buy_quote": 14923982.087514 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2806.06, "high": 2835.25, "low": 2782.64, "close": 2826.36, "volume": 13286.6891, "close_time": 1764676799999, "quote_volume": 37328113.451523, "trades": 74856, "taker_buy_base": 7056.4509, "taker_buy_quote": 19831979.598209 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2826.39, "high": 3025.56, "low": 2816.4, "close": 3007.16, "volume": 68156.2469, "close_time": 1764691199999, "quote_volume": 198552207.452589, "trades": 184571, "taker_buy_base": 42759.9501, "taker_buy_quote": 124420685.506251 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 3007.16, "high": 3034.91, "low": 2987.36, "close": 3016.75, "volume": 34164.5458, "close_time": 1764705599999, "quote_volume": 102930950.055519, "trades": 135740, "taker_buy_base": 16694.3874, "taker_buy_quote": 50306358.586497 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 3016.76, "high": 3023.0, "low": 2967.51, "close": 2997.19, "volume": 17996.2715, "close_time": 1764719999999, "quote_volume": 53929726.97672, "trades": 38562, "taker_buy_base": 8777.6327, "taker_buy_quote": 26310144.586537 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2997.36, "high": 3049.34, "low": 2986.67, "close": 3031.56, "volume": 14547.3427, "close_time": 1764734399999, "quote_volume": 43992671.72457, "trades": 34246, "taker_buy_base": 8022.9362, "taker_buy_quote": 24265770.321504 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 3031.5, "high": 3087.65, "low": 3030.43, "close": 3058.8, "volume": 19134.6157, "close_time": 1764748799999, "quote_volume": 58604527.33757, "trades": 46918, "taker_buy_base": 9012.9104, "taker_buy_quote": 27602245.498786 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 3058.83, "high": 3080.73, "low": 3045.24, "close": 3074.1, "volume": 12301.9641, "close_time": 1764763199999, "quote_volume": 37656364.491009, "trades": 29174, "taker_buy_base": 6777.997, "taker_buy_quote": 20753426.188301 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 3074.1, "high": 3146.56, "low": 3031.19, "close": 3087.5, "volume": 43458.7548, "close_time": 1764777599999, "quote_volume": 134033091.813489, "trades": 121120, "taker_buy_base": 22764.5975, "taker_buy_quote": 70200343.0536 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 3087.49, "high": 3143.56, "low": 3065.42, "close": 3129.6, "volume": 20514.5178, "close_time": 1764791999999, "quote_volume": 63864508.50297, "trades": 80602, "taker_buy_base": 9740.8412, "taker_buy_quote": 30327775.050604 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 3129.64, "high": 3215.8, "low": 3118.41, "close": 3189.5, "volume": 33217.1219, "close_time": 1764806399999, "quote_volume": 105109462.31465, "trades": 108107, "taker_buy_base": 18852.204, "taker_buy_quote": 59680112.705066 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 3189.65, "high": 3241.32, "low": 3175.32, "close": 3211.19, "volume": 21095.0544, "close_time": 1764820799999, "quote_volume": 67673413.198388, "trades": 90166, "taker_buy_base": 10523.8587, "taker_buy_quote": 33761213.114758 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 3210.97, "high": 3220.32, "low": 3170.89, "close": 3191.16, "volume": 17920.5319, "close_time": 1764835199999, "quote_volume": 57287527.708414, "trades": 79502, "taker_buy_base": 8385.366, "taker_buy_quote": 26813353.03933 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 3191.16, "high": 3209.77, "low": 3176.0, "close": 3187.5, "volume": 9961.2738, "close_time": 1764849599999, "quote_volume": 31792724.640885, "trades": 56608, "taker_buy_base": 4446.8542, "taker_buy_quote": 14195768.70475 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 3187.51, "high": 3226.34, "low": 3141.0, "close": 3209.05, "volume": 24075.2133, "close_time": 1764863999999, "quote_volume": 76540196.840149, "trades": 86378, "taker_buy_base": 12517.6547, "taker_buy_quote": 39795466.999559 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 3209.35, "high": 3226.26, "low": 3067.33, "close": 3120.6, "volume": 33534.2546, "close_time": 1764878399999, "quote_volume": 105332542.498095, "trades": 106577, "taker_buy_base": 16406.9032, "taker_buy_quote": 51531408.973576 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 3120.75, "high": 3153.64, "low": 3106.16, "close": 3134.45, "volume": 12249.2582, "close_time": 1764892799999, "quote_volume": 38381448.432946, "trades": 56329, "taker_buy_base": 6268.2654, "taker_buy_quote": 19640055.861624 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 3134.44, "high": 3194.84, "low": 3134.01, "close": 3171.98, "volume": 10374.0515, "close_time": 1764907199999, "quote_volume": 32831876.240798, "trades": 52406, "taker_buy_base": 5078.1266, "taker_buy_quote": 16067017.881363 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 3171.99, "high": 3184.07, "low": 3152.86, "close": 3175.28, "volume": 11168.0507, "close_time": 1764921599999, "quote_volume": 35382844.500749, "trades": 57594, "taker_buy_base": 5602.8285, "taker_buy_quote": 17748912.615249 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 3175.38, "high": 3175.38, "low": 3108.27, "close": 3132.58, "volume": 25802.8255, "close_time": 1764935999999, "quote_volume": 80872526.779643, "trades": 95521, "taker_buy_base": 13072.0846, "taker_buy_quote": 40963561.501502 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 3132.69, "high": 3159.11, "low": 3083.0, "close": 3107.15, "volume": 35381.6105, "close_time": 1764950399999, "quote_volume": 110368101.961597, "trades": 100856, "taker_buy_base": 18846.6006, "taker_buy_quote": 58820060.341973 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 3107.37, "high": 3109.47, "low": 2983.73, "close": 3039.3, "volume": 50281.2542, "close_time": 1764964799999, "quote_volume": 152618344.15011, "trades": 127410, "taker_buy_base": 24024.1569, "taker_buy_quote": 72849653.997611 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 3039.4, "high": 3050.79, "low": 3007.29, "close": 3022.89, "volume": 10839.7565, "close_time": 1764979199999, "quote_volume": 32824947.985086, "trades": 46244, "taker_buy_base": 5404.8984, "taker_buy_quote": 16366431.483499 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 3022.89, "high": 3047.32, "low": 3013.34, "close": 3041.4, "volume": 6355.1767, "close_time": 1764993599999, "quote_volume": 19260876.999609, "trades": 32581, "taker_buy_base": 3816.4853, "taker_buy_quote": 11569551.629208 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 3041.41, "high": 3044.06, "low": 3025.45, "close": 3027.2, "volume": 4790.3365, "close_time": 1765007999999, "quote_volume": 14544802.453652, "trades": 31625, "taker_buy_base": 2364.1728, "taker_buy_quote": 7180007.49787 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 3027.31, "high": 3043.04, "low": 3014.33, "close": 3039.81, "volume": 7497.1271, "close_time": 1765022399999, "quote_volume": 22705717.626327, "trades": 49247, "taker_buy_base": 4551.5888, "taker_buy_quote": 13786835.304162 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 3039.82, "high": 3069.73, "low": 3027.52, "close": 3042.64, "volume": 12347.372, "close_time": 1765036799999, "quote_volume": 37614161.794274, "trades": 55236, "taker_buy_base": 6435.0338, "taker_buy_quote": 19603418.975936 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 3042.64, "high": 3067.89, "low": 3026.43, "close": 3031.68, "volume": 9370.0939, "close_time": 1765051199999, "quote_volume": 28559334.10556, "trades": 55287, "taker_buy_base": 4550.9475, "taker_buy_quote": 13877625.471588 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 3031.68, "high": 3055.48, "low": 3027.5, "close": 3039.09, "volume": 6122.8574, "close_time": 1765065599999, "quote_volume": 18617419.736221, "trades": 44818, "taker_buy_base": 3148.2398, "taker_buy_quote": 9574445.643645 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 3039.19, "high": 3058.0, "low": 3033.33, "close": 3054.9, "volume": 5085.5403, "close_time": 1765079999999, "quote_volume": 15498075.183938, "trades": 35894, "taker_buy_base": 2752.2947, "taker_buy_quote": 8388066.233705 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 3054.92, "high": 3059.07, "low": 3032.05, "close": 3038.25, "volume": 3789.6614, "close_time": 1765094399999, "quote_volume": 11541329.150031, "trades": 26084, "taker_buy_base": 1898.5566, "taker_buy_quote": 5781347.263509 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 3038.25, "high": 3044.36, "low": 3025.3, "close": 3036.44, "volume": 6053.4978, "close_time": 1765108799999, "quote_volume": 18377799.426411, "trades": 34088, "taker_buy_base": 2992.9394, "taker_buy_quote": 9088140.38018 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 3036.44, "high": 3054.44, "low": 2913.0, "close": 3027.95, "volume": 40245.5029, "close_time": 1765123199999, "quote_volume": 119839714.058068, "trades": 136947, "taker_buy_base": 20983.0116, "taker_buy_quote": 62446225.88111 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 3027.72, "high": 3151.31, "low": 2999.99, "close": 3138.55, "volume": 32643.9306, "close_time": 1765137599999, "quote_volume": 100831660.371758, "trades": 141245, "taker_buy_base": 15349.323, "taker_buy_quote": 47415756.753586 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 3138.6, "high": 3147.99, "low": 3014.49, "close": 3060.54, "volume": 27713.5469, "close_time": 1765151999999, "quote_volume": 85211901.794619, "trades": 120713, "taker_buy_base": 14296.2391, "taker_buy_quote": 43956363.674953 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 3060.8, "high": 3135.43, "low": 3041.44, "close": 3111.56, "volume": 17690.4949, "close_time": 1765166399999, "quote_volume": 54800995.640522, "trades": 94606, "taker_buy_base": 8120.5359, "taker_buy_quote": 25124497.172746 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 3111.49, "high": 3141.33, "low": 3109.05, "close": 3134.62, "volume": 13671.3982, "close_time": 1765180799999, "quote_volume": 42771239.188812, "trades": 68660, "taker_buy_base": 7242.9442, "taker_buy_quote": 22660891.266285 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 3134.45, "high": 3180.94, "low": 3125.73, "close": 3142.89, "volume": 12485.3986, "close_time": 1765195199999, "quote_volume": 39390068.075809, "trades": 77930, "taker_buy_base": 6341.6094, "taker_buy_quote": 20016000.407995 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 3142.88, "high": 3179.56, "low": 3088.71, "close": 3102.12, "volume": 35927.9856, "close_time": 1765209599999, "quote_volume": 112475488.603983, "trades": 139191, "taker_buy_base": 16273.0134, "taker_buy_quote": 50942286.816071 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 3102.12, "high": 3133.76, "low": 3076.03, "close": 3119.39, "volume": 22332.0384, "close_time": 1765223999999, "quote_volume": 69464260.576144, "trades": 128601, "taker_buy_base": 10824.998, "taker_buy_quote": 33669687.368359 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 3119.4, "high": 3153.83, "low": 3113.65, "close": 3125.2, "volume": 11229.1251, "close_time": 1765238399999, "quote_volume": 35193147.976417, "trades": 74499, "taker_buy_base": 5409.7965, "taker_buy_quote": 16958739.581391 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 3125.26, "high": 3144.59, "low": 3091.52, "close": 3129.99, "volume": 11366.9689, "close_time": 1765252799999, "quote_volume": 35391782.038028, "trades": 75490, "taker_buy_base": 5400.9815, "taker_buy_quote": 16819644.680325 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 3130.0, "high": 3131.91, "low": 3095.75, "close": 3123.5, "volume": 10127.1737, "close_time": 1765267199999, "quote_volume": 31527344.22881, "trades": 60044, "taker_buy_base": 5173.3094, "taker_buy_quote": 16104435.23426 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 3123.5, "high": 3130.66, "low": 3093.18, "close": 3118.87, "volume": 9806.8131, "close_time": 1765281599999, "quote_volume": 30515591.79439, "trades": 66466, "taker_buy_base": 5324.7961, "taker_buy_quote": 16566089.282635 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 3118.88, "high": 3257.6, "low": 3099.19, "close": 3246.34, "volume": 35888.7175, "close_time": 1765295999999, "quote_volume": 113503521.8408, "trades": 152161, "taker_buy_base": 19915.1993, "taker_buy_quote": 63045870.344407 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 3246.34, "high": 3398.42, "low": 3245.74, "close": 3358.6, "volume": 61024.2864, "close_time": 1765310399999, "quote_volume": 204150744.635934, "trades": 210596, "taker_buy_base": 28460.5257, "taker_buy_quote": 95086302.77367 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 3358.65, "high": 3362.08, "low": 3285.15, "close": 3318.92, "volume": 24625.1903, "close_time": 1765324799999, "quote_volume": 81845407.836037, "trades": 115914, "taker_buy_base": 12342.9865, "taker_buy_quote": 41024986.428694 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 3318.91, "high": 3329.18, "low": 3288.89, "close": 3310.55, "volume": 8127.6847, "close_time": 1765339199999, "quote_volume": 26893462.71347, "trades": 66069, "taker_buy_base": 3983.8602, "taker_buy_quote": 13181243.057796 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 3310.51, "high": 3335.5, "low": 3307.6, "close": 3327.99, "volume": 8883.3568, "close_time": 1765353599999, "quote_volume": 29514012.966245, "trades": 53990, "taker_buy_base": 4431.4875, "taker_buy_quote": 14723385.85096 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 3328.0, "high": 3376.83, "low": 3298.04, "close": 3319.09, "volume": 22196.8968, "close_time": 1765367999999, "quote_volume": 73952078.951233, "trades": 106587, "taker_buy_base": 9641.1883, "taker_buy_quote": 32124852.13341 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 3319.1, "high": 3339.99, "low": 3304.07, "close": 3328.61, "volume": 14871.2417, "close_time": 1765382399999, "quote_volume": 49438403.655055, "trades": 76106, "taker_buy_base": 7810.1071, "taker_buy_quote": 25967400.175334 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 3328.61, "high": 3436.56, "low": 3321.6, "close": 3391.0, "volume": 43888.5306, "close_time": 1765396799999, "quote_volume": 148396213.886492, "trades": 164294, "taker_buy_base": 22214.8909, "taker_buy_quote": 75135380.399786 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 3391.2, "high": 3450.0, "low": 3319.0, "close": 3325.4, "volume": 31049.4375, "close_time": 1765411199999, "quote_volume": 104733515.649694, "trades": 115856, "taker_buy_base": 15768.5157, "taker_buy_quote": 53206331.928711 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 3325.41, "high": 3328.76, "low": 3168.46, "close": 3193.03, "volume": 33137.7984, "close_time": 1765425599999, "quote_volume": 107326624.624016, "trades": 148850, "taker_buy_base": 15176.2972, "taker_buy_quote": 49145953.414248 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 3192.72, "high": 3217.09, "low": 3181.93, "close": 3202.33, "volume": 14156.9783, "close_time": 1765439999999, "quote_volume": 45343196.373988, "trades": 51773, "taker_buy_base": 6373.8405, "taker_buy_quote": 20415273.719814 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 3202.31, "high": 3214.57, "low": 3178.99, "close": 3193.77, "volume": 13167.8683, "close_time": 1765454399999, "quote_volume": 42098080.134132, "trades": 56655, "taker_buy_base": 6569.4577, "taker_buy_quote": 21006078.832336 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 3193.78, "high": 3210.88, "low": 3146.14, "close": 3180.0, "volume": 31000.9507, "close_time": 1765468799999, "quote_volume": 98623189.659917, "trades": 97364, "taker_buy_base": 14340.8232, "taker_buy_quote": 45627719.630873 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 3180.0, "high": 3235.83, "low": 3156.23, "close": 3195.27, "volume": 29264.4137, "close_time": 1765483199999, "quote_volume": 93548004.367318, "trades": 107047, "taker_buy_base": 13023.7083, "taker_buy_quote": 41641607.67725 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 3195.25, "high": 3274.46, "low": 3193.44, "close": 3238.31, "volume": 27678.7442, "close_time": 1765497599999, "quote_volume": 89649292.902325, "trades": 102364, "taker_buy_base": 13033.8865, "taker_buy_quote": 42213576.673643 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 3238.31, "high": 3266.66, "low": 3186.4, "close": 3246.84, "volume": 12970.3594, "close_time": 1765511999999, "quote_volume": 41956705.430302, "trades": 100410, "taker_buy_base": 5997.0521, "taker_buy_quote": 19402401.035415 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 3246.72, "high": 3265.97, "low": 3233.59, "close": 3247.36, "volume": 8239.9561, "close_time": 1765526399999, "quote_volume": 26789655.354323, "trades": 71860, "taker_buy_base": 4068.7004, "taker_buy_quote": 13228570.390588 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 3247.37, "high": 3256.84, "low": 3227.48, "close": 3243.58, "volume": 8907.669, "close_time": 1765540799999, "quote_volume": 28887906.221412, "trades": 70762, "taker_buy_base": 4030.1116, "taker_buy_quote": 13072094.568169 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 3243.52, "high": 3252.3, "low": 3058.97, "close": 3071.77, "volume": 41792.549, "close_time": 1765555199999, "quote_volume": 132235417.667957, "trades": 169672, "taker_buy_base": 21125.0077, "taker_buy_quote": 66740431.695482 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 3072.17, "high": 3101.8, "low": 3045.76, "close": 3074.4, "volume": 40601.817, "close_time": 1765569599999, "quote_volume": 124860285.523639, "trades": 193547, "taker_buy_base": 18464.4315, "taker_buy_quote": 56764564.439669 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 3074.47, "high": 3097.52, "low": 3068.4, "close": 3085.48, "volume": 8254.3919, "close_time": 1765583999999, "quote_volume": 25453891.413637, "trades": 59566, "taker_buy_base": 3803.2829, "taker_buy_quote": 11727981.880678 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 3085.48, "high": 3096.07, "low": 3079.19, "close": 3090.71, "volume": 3125.8087, "close_time": 1765598399999, "quote_volume": 9653877.938775, "trades": 30742, "taker_buy_base": 1625.7456, "taker_buy_quote": 5021071.526458 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 3090.8, "high": 3096.68, "low": 3084.76, "close": 3095.52, "volume": 4109.5275, "close_time": 1765612799999, "quote_volume": 12701264.128884, "trades": 24529, "taker_buy_base": 2474.7902, "taker_buy_quote": 7648533.154601 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 3095.53, "high": 3136.36, "low": 3093.16, "close": 3120.25, "volume": 12168.4018, "close_time": 1765627199999, "quote_volume": 37960539.127438, "trades": 70374, "taker_buy_base": 7461.2331, "taker_buy_quote": 23269509.449064 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 3120.25, "high": 3128.46, "low": 3095.61, "close": 3110.8, "volume": 10855.5426, "close_time": 1765641599999, "quote_volume": 33784848.580333, "trades": 58759, "taker_buy_base": 5656.2759, "taker_buy_quote": 17606941.883945 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 3110.75, "high": 3117.8, "low": 3096.97, "close": 3109.61, "volume": 4561.2095, "close_time": 1765655999999, "quote_volume": 14167095.98729, "trades": 41779, "taker_buy_base": 2220.6806, "taker_buy_quote": 6897390.804564 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 3109.61, "high": 3120.82, "low": 3080.54, "close": 3115.51, "volume": 8613.2875, "close_time": 1765670399999, "quote_volume": 26764814.010014, "trades": 46444, "taker_buy_base": 5399.1563, "taker_buy_quote": 16781476.636123 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 3115.51, "high": 3130.64, "low": 3104.82, "close": 3119.49, "volume": 4885.0958, "close_time": 1765684799999, "quote_volume": 15236876.029045, "trades": 34185, "taker_buy_base": 2505.2405, "taker_buy_quote": 7814611.192487 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 3119.5, "high": 3123.2, "low": 3105.49, "close": 3116.0, "volume": 4717.8001, "close_time": 1765699199999, "quote_volume": 14681424.718288, "trades": 32616, "taker_buy_base": 1983.7251, "taker_buy_quote": 6174000.796042 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 3115.92, "high": 3120.6, "low": 3050.66, "close": 3085.6, "volume": 15141.882, "close_time": 1765713599999, "quote_volume": 46845677.544394, "trades": 70581, "taker_buy_base": 7770.8892, "taker_buy_quote": 24056014.98915 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 3085.6, "high": 3109.3, "low": 3071.16, "close": 3085.67, "volume": 17328.9343, "close_time": 1765727999999, "quote_volume": 53523871.17797, "trades": 91715, "taker_buy_base": 10255.1655, "taker_buy_quote": 31679857.457562 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 3085.67, "high": 3108.53, "low": 3075.0, "close": 3094.7, "volume": 17175.8657, "close_time": 1765742399999, "quote_volume": 53109259.434563, "trades": 85162, "taker_buy_base": 10703.4721, "taker_buy_quote": 33099774.034922 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 3094.7, "high": 3098.3, "low": 3026.41, "close": 3064.38, "volume": 20741.59, "close_time": 1765756799999, "quote_volume": 63692145.479953, "trades": 101923, "taker_buy_base": 10296.3189, "taker_buy_quote": 31630468.420906 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 3063.73, "high": 3151.9, "low": 3057.36, "close": 3109.34, "volume": 21770.3552, "close_time": 1765771199999, "quote_volume": 67531397.381471, "trades": 143357, "taker_buy_base": 9821.0361, "taker_buy_quote": 30479728.010431 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 3109.35, "high": 3145.43, "low": 3104.64, "close": 3129.21, "volume": 9548.3797, "close_time": 1765785599999, "quote_volume": 29850125.831448, "trades": 69645, "taker_buy_base": 3970.4644, "taker_buy_quote": 12411633.260422 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 3129.22, "high": 3178.45, "low": 3125.9, "close": 3157.36, "volume": 15488.9869, "close_time": 1765799999999, "quote_volume": 48839210.42726, "trades": 83588, "taker_buy_base": 7556.1007, "taker_buy_quote": 23825196.432899 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 3157.38, "high": 3159.6, "low": 2985.45, "close": 3011.26, "volume": 44855.1054, "close_time": 1765814399999, "quote_volume": 137130994.591689, "trades": 147828, "taker_buy_base": 20883.4931, "taker_buy_quote": 63855037.326455 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 3011.25, "high": 3018.56, "low": 2892.49, "close": 2940.45, "volume": 48334.3155, "close_time": 1765828799999, "quote_volume": 142922591.444685, "trades": 159233, "taker_buy_base": 23534.6835, "taker_buy_quote": 69643207.368194 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 2940.45, "high": 2969.81, "low": 2916.79, "close": 2964.83, "volume": 16687.4133, "close_time": 1765843199999, "quote_volume": 49042903.483364, "trades": 86803, "taker_buy_base": 9207.4137, "taker_buy_quote": 27067025.278185 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 2964.92, "high": 2978.47, "low": 2922.36, "close": 2936.85, "volume": 14141.6647, "close_time": 1765857599999, "quote_volume": 41692740.154267, "trades": 98943, "taker_buy_base": 7004.9323, "taker_buy_quote": 20662111.07325 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 2936.88, "high": 2951.4, "low": 2877.0, "close": 2924.03, "volume": 19087.1641, "close_time": 1765871999999, "quote_volume": 55720192.232291, "trades": 124858, "taker_buy_base": 8856.8752, "taker_buy_quote": 25856620.994066 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 2924.15, "high": 2964.19, "low": 2920.41, "close": 2958.01, "volume": 14126.9486, "close_time": 1765886399999, "quote_volume": 41562500.460277, "trades": 96115, "taker_buy_base": 6779.9255, "taker_buy_quote": 19952015.236996 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 2958.07, "high": 2982.75, "low": 2886.27, "close": 2963.16, "volume": 38265.0844, "close_time": 1765900799999, "quote_volume": 112465808.614039, "trades": 194003, "taker_buy_base": 18527.1478, "taker_buy_quote": 54450890.525941 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 2963.15, "high": 2967.7, "low": 2911.84, "close": 2945.44, "volume": 22785.5914, "close_time": 1765915199999, "quote_volume": 67000732.033262, "trades": 149808, "taker_buy_base": 11279.7094, "taker_buy_quote": 33167499.942383 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 2945.32, "high": 2965.7, "low": 2937.71, "close": 2962.03, "volume": 10673.8264, "close_time": 1765929599999, "quote_volume": 31518955.867211, "trades": 90942, "taker_buy_base": 5206.5602, "taker_buy_quote": 15372509.815412 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 2962.19, "high": 2974.0, "low": 2938.26, "close": 2947.6, "volume": 7331.2995, "close_time": 1765943999999, "quote_volume": 21654739.061064, "trades": 69312, "taker_buy_base": 3075.5828, "taker_buy_quote": 9084512.841746 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 2947.65, "high": 2953.66, "low": 2914.31, "close": 2947.59, "volume": 10474.8753, "close_time": 1765958399999, "quote_volume": 30735785.501336, "trades": 71929, "taker_buy_base": 5248.4997, "taker_buy_quote": 15401395.447225 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 2947.53, "high": 2947.53, "low": 2908.11, "close": 2928.26, "volume": 10300.8304, "close_time": 1765972799999, "quote_volume": 30132819.630758, "trades": 77511, "taker_buy_base": 5306.8848, "taker_buy_quote": 15521156.649982 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 2928.27, "high": 3030.75, "low": 2885.78, "close": 2904.16, "volume": 64768.2985, "close_time": 1765987199999, "quote_volume": 191632972.53225, "trades": 205028, "taker_buy_base": 31062.3109, "taker_buy_quote": 91759598.600473 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 2903.91, "high": 2925.28, "low": 2790.58, "close": 2819.9, "volume": 50945.0427, "close_time": 1766001599999, "quote_volume": 144859495.446393, "trades": 171425, "taker_buy_base": 24011.74, "taker_buy_quote": 68306814.950255 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 2819.81, "high": 2837.14, "low": 2804.23, "close": 2833.1, "volume": 21465.8608, "close_time": 1766015999999, "quote_volume": 60573943.96456, "trades": 86682, "taker_buy_base": 12069.6277, "taker_buy_quote": 34052898.777369 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 2833.14, "high": 2847.25, "low": 2820.53, "close": 2831.29, "volume": 9088.1388, "close_time": 1766030399999, "quote_volume": 25736033.523483, "trades": 70561, "taker_buy_base": 4412.0692, "taker_buy_quote": 12495297.698639 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 2831.14, "high": 2841.01, "low": 2822.1, "close": 2835.57, "volume": 8570.0362, "close_time": 1766044799999, "quote_volume": 24276057.964492, "trades": 51658, "taker_buy_base": 4096.353, "taker_buy_quote": 11602645.019716 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 2835.65, "high": 2863.88, "low": 2831.11, "close": 2858.14, "volume": 10312.5362, "close_time": 1766059199999, "quote_volume": 29393049.828762, "trades": 72663, "taker_buy_base": 5267.5589, "taker_buy_quote": 15014863.140581 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 2858.28, "high": 2996.55, "low": 2853.59, "close": 2964.12, "volume": 72940.5307, "close_time": 1766073599999, "quote_volume": 214727417.322275, "trades": 272406, "taker_buy_base": 37771.9186, "taker_buy_quote": 111220373.320961 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 2963.95, "high": 2966.23, "low": 2774.35, "close": 2780.98, "volume": 57798.3431, "close_time": 1766087999999, "quote_volume": 164579072.043337, "trades": 230585, "taker_buy_base": 28110.9554, "taker_buy_quote": 80043953.282139 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 2780.88, "high": 2837.06, "low": 2778.46, "close": 2827.23, "volume": 23682.089, "close_time": 1766102399999, "quote_volume": 66526692.409092, "trades": 100885, "taker_buy_base": 12975.4749, "taker_buy_quote": 36458580.699213 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 2827.25, "high": 2933.44, "low": 2807.04, "close": 2907.6, "volume": 28376.5333, "close_time": 1766116799999, "quote_volume": 81515922.099618, "trades": 131569, "taker_buy_base": 16735.974, "taker_buy_quote": 48116302.532647 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 2907.69, "high": 2982.94, "low": 2905.7, "close": 2950.61, "volume": 29419.7908, "close_time": 1766131199999, "quote_volume": 86489585.299874, "trades": 101961, "taker_buy_base": 14647.0656, "taker_buy_quote": 43036090.559942 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 2950.45, "high": 2970.0, "low": 2936.53, "close": 2964.1, "volume": 15489.3824, "close_time": 1766145599999, "quote_volume": 45753311.601579, "trades": 94525, "taker_buy_base": 7573.78, "taker_buy_quote": 22373210.409591 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 2964.15, "high": 3018.11, "low": 2942.1, "close": 2963.84, "volume": 44277.5688, "close_time": 1766159999999, "quote_volume": 131519447.398756, "trades": 191283, "taker_buy_base": 20499.2693, "taker_buy_quote": 60899699.668101 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 2963.8, "high": 3006.04, "low": 2930.48, "close": 2983.95, "volume": 30295.8632, "close_time": 1766174399999, "quote_volume": 90005201.704613, "trades": 127055, "taker_buy_base": 14336.8824, "taker_buy_quote": 42601188.648437 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 2984.08, "high": 3002.61, "low": 2972.96, "close": 2978.29, "volume": 10535.041, "close_time": 1766188799999, "quote_volume": 31470558.016817, "trades": 57383, "taker_buy_base": 4804.3462, "taker_buy_quote": 14353759.960478 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 2978.3, "high": 2993.06, "low": 2968.11, "close": 2988.3, "volume": 4823.6191, "close_time": 1766203199999, "quote_volume": 14374121.505754, "trades": 38743, "taker_buy_base": 2389.4173, "taker_buy_quote": 7120857.797103 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 2988.4, "high": 2989.97, "low": 2974.05, "close": 2980.65, "volume": 5283.5275, "close_time": 1766217599999, "quote_volume": 15756155.249667, "trades": 33664, "taker_buy_base": 2254.794, "taker_buy_quote": 6724624.433359 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 2980.74, "high": 2989.16, "low": 2974.15, "close": 2986.2, "volume": 8089.8814, "close_time": 1766231999999, "quote_volume": 24134095.413792, "trades": 34551, "taker_buy_base": 4106.6925, "taker_buy_quote": 12251954.87359 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 2986.19, "high": 2992.77, "low": 2948.0, "close": 2976.2, "volume": 9529.8131, "close_time": 1766246399999, "quote_volume": 28359786.258193, "trades": 43110, "taker_buy_base": 3795.8194, "taker_buy_quote": 11302889.705048 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 2976.18, "high": 2980.58, "low": 2972.99, "close": 2977.26, "volume": 2540.3914, "close_time": 1766260799999, "quote_volume": 7562652.219449, "trades": 20722, "taker_buy_base": 1288.5169, "taker_buy_quote": 3836275.878319 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 2977.26, "high": 2985.24, "low": 2971.34, "close": 2977.14, "volume": 2875.001, "close_time": 1766275199999, "quote_volume": 8561309.015218, "trades": 19845, "taker_buy_base": 1245.2272, "taker_buy_quote": 3708719.263631 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 2977.15, "high": 2980.39, "low": 2960.66, "close": 2972.17, "volume": 3952.6226, "close_time": 1766289599999, "quote_volume": 11741164.690777, "trades": 25909, "taker_buy_base": 1688.3352, "taker_buy_quote": 5014841.868603 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 2972.17, "high": 2982.12, "low": 2971.26, "close": 2980.4, "volume": 1745.9467, "close_time": 1766303999999, "quote_volume": 5196060.490993, "trades": 14389, "taker_buy_base": 931.5267, "taker_buy_quote": 2772547.016069 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 2980.4, "high": 3012.73, "low": 2976.93, "close": 2996.24, "volume": 8703.9785, "close_time": 1766318399999, "quote_volume": 26090303.796797, "trades": 53110, "taker_buy_base": 4287.6814, "taker_buy_quote": 12850602.801364 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 2996.25, "high": 3004.94, "low": 2943.42, "close": 2974.25, "volume": 16111.2793, "close_time": 1766332799999, "quote_volume": 47791161.685075, "trades": 82466, "taker_buy_base": 7718.0606, "taker_buy_quote": 22893829.172199 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 2974.25, "high": 2997.76, "low": 2967.16, "close": 2990.85, "volume": 7792.1007, "close_time": 1766347199999, "quote_volume": 23241523.827759, "trades": 51906, "taker_buy_base": 3675.7624, "taker_buy_quote": 10963015.362746 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 2990.85, "high": 3012.3, "low": 2970.56, "close": 3001.78, "volume": 8353.7366, "close_time": 1766361599999, "quote_volume": 25014212.512704, "trades": 55922, "taker_buy_base": 4219.0152, "taker_buy_quote": 12635605.852254 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 3001.78, "high": 3060.71, "low": 2972.72, "close": 3021.0, "volume": 27799.8839, "close_time": 1766375999999, "quote_volume": 83995650.586464, "trades": 146340, "taker_buy_base": 14044.9016, "taker_buy_quote": 42436057.668907 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 3021.1, "high": 3042.45, "low": 3019.69, "close": 3029.32, "volume": 11567.157, "close_time": 1766390399999, "quote_volume": 35058500.214896, "trades": 70196, "taker_buy_base": 5720.7584, "taker_buy_quote": 17336078.814194 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 3029.22, "high": 3058.0, "low": 3024.65, "close": 3048.65, "volume": 13139.7068, "close_time": 1766404799999, "quote_volume": 39955652.535144, "trades": 83070, "taker_buy_base": 6337.7852, "taker_buy_quote": 19273094.761633 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 3048.66, "high": 3077.0, "low": 3021.43, "close": 3051.97, "volume": 31238.4954, "close_time": 1766419199999, "quote_volume": 95338506.759878, "trades": 175725, "taker_buy_base": 14693.1968, "taker_buy_quote": 44851737.296196 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 3052.08, "high": 3058.99, "low": 2973.68, "close": 2980.09, "volume": 19829.8724, "close_time": 1766433599999, "quote_volume": 59847694.141066, "trades": 117762, "taker_buy_base": 9250.7168, "taker_buy_quote": 27919032.854797 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 2980.09, "high": 3014.59, "low": 2962.82, "close": 3008.3, "volume": 13731.7614, "close_time": 1766447999999, "quote_volume": 41009390.964242, "trades": 74732, "taker_buy_base": 7409.4801, "taker_buy_quote": 22132627.882332 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 3008.3, "high": 3034.61, "low": 2970.59, "close": 2990.6, "volume": 11728.9428, "close_time": 1766462399999, "quote_volume": 35265860.569449, "trades": 82887, "taker_buy_base": 5959.7908, "taker_buy_quote": 17925328.346528 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 2990.56, "high": 2998.93, "low": 2944.01, "close": 2963.6, "volume": 11502.2257, "close_time": 1766476799999, "quote_volume": 34120991.799292, "trades": 73344, "taker_buy_base": 5546.2114, "taker_buy_quote": 16448857.880892 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 2963.59, "high": 2974.42, "low": 2951.29, "close": 2972.6, "volume": 6887.1094, "close_time": 1766491199999, "quote_volume": 20417720.997718, "trades": 49391, "taker_buy_base": 3121.5773, "taker_buy_quote": 9255164.835617 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 2972.64, "high": 2973.59, "low": 2900.0, "close": 2927.8, "volume": 26228.7212, "close_time": 1766505599999, "quote_volume": 76943475.218602, "trades": 146598, "taker_buy_base": 12935.885, "taker_buy_quote": 37942376.276254 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 2927.72, "high": 2965.57, "low": 2908.03, "close": 2942.86, "volume": 20703.181, "close_time": 1766519999999, "quote_volume": 60903763.480119, "trades": 133561, "taker_buy_base": 9882.0297, "taker_buy_quote": 29069013.513842 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 2943.06, "high": 2987.5, "low": 2939.92, "close": 2963.51, "volume": 12555.6565, "close_time": 1766534399999, "quote_volume": 37226596.224675, "trades": 84935, "taker_buy_base": 6415.9177, "taker_buy_quote": 19024733.776423 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 2963.75, "high": 2976.92, "low": 2920.08, "close": 2944.8, "volume": 10521.5363, "close_time": 1766548799999, "quote_volume": 31004473.90209, "trades": 67562, "taker_buy_base": 4680.9146, "taker_buy_quote": 13800521.007083 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 2944.8, "high": 2957.8, "low": 2916.63, "close": 2930.97, "volume": 9046.7444, "close_time": 1766563199999, "quote_volume": 26545267.241235, "trades": 49080, "taker_buy_base": 4458.9259, "taker_buy_quote": 13085054.859961 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 2930.99, "high": 2938.44, "low": 2912.7, "close": 2924.04, "volume": 9278.5903, "close_time": 1766577599999, "quote_volume": 27158661.088469, "trades": 59079, "taker_buy_base": 4608.2796, "taker_buy_quote": 13489528.259624 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 2924.05, "high": 2937.88, "low": 2887.19, "close": 2924.51, "volume": 21655.6637, "close_time": 1766591999999, "quote_volume": 63140312.393589, "trades": 119557, "taker_buy_base": 10020.8069, "taker_buy_quote": 29223236.23445 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 2924.51, "high": 2953.49, "low": 2920.43, "close": 2944.55, "volume": 11504.4915, "close_time": 1766606399999, "quote_volume": 33798378.741218, "trades": 80000, "taker_buy_base": 5661.0761, "taker_buy_quote": 16631561.005222 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 2944.59, "high": 2961.65, "low": 2940.31, "close": 2945.88, "volume": 5034.7302, "close_time": 1766620799999, "quote_volume": 14850974.884999, "trades": 35785, "taker_buy_base": 2443.5964, "taker_buy_quote": 7208981.692834 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 2945.88, "high": 2955.59, "low": 2935.33, "close": 2946.03, "volume": 3941.6018, "close_time": 1766635199999, "quote_volume": 11611251.603077, "trades": 24151, "taker_buy_base": 1989.5291, "taker_buy_quote": 5861531.670285 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 2946.03, "high": 2947.16, "low": 2936.7, "close": 2940.89, "volume": 3924.2413, "close_time": 1766649599999, "quote_volume": 11540900.147818, "trades": 18935, "taker_buy_base": 1235.641, "taker_buy_quote": 3633709.863016 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 2940.9, "high": 2945.86, "low": 2910.41, "close": 2923.85, "volume": 7807.0728, "close_time": 1766663999999, "quote_volume": 22831331.863553, "trades": 48040, "taker_buy_base": 3378.6355, "taker_buy_quote": 9879720.572163 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 2923.85, "high": 2969.69, "low": 2918.89, "close": 2959.81, "volume": 10748.8701, "close_time": 1766678399999, "quote_volume": 31668550.731945, "trades": 53098, "taker_buy_base": 5530.0506, "taker_buy_quote": 16288939.74484 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 2959.6, "high": 2966.25, "low": 2942.51, "close": 2954.9, "volume": 10741.5755, "close_time": 1766692799999, "quote_volume": 31740420.620384, "trades": 48125, "taker_buy_base": 4313.9906, "taker_buy_quote": 12743603.465512 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 2954.9, "high": 2955.42, "low": 2890.0, "close": 2902.91, "volume": 12795.7077, "close_time": 1766707199999, "quote_volume": 37348969.019403, "trades": 67202, "taker_buy_base": 6047.3017, "taker_buy_quote": 17644741.816991 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 2902.81, "high": 2993.52, "low": 2893.06, "close": 2962.9, "volume": 20330.0094, "close_time": 1766721599999, "quote_volume": 60035435.912975, "trades": 98237, "taker_buy_base": 9761.9287, "taker_buy_quote": 28833885.249994 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 2962.97, "high": 2991.72, "low": 2950.66, "close": 2955.58, "volume": 14507.9235, "close_time": 1766735999999, "quote_volume": 43133649.208814, "trades": 59965, "taker_buy_base": 4924.8652, "taker_buy_quote": 14634937.117988 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 2955.31, "high": 2975.2, "low": 2953.36, "close": 2963.59, "volume": 8883.5573, "close_time": 1766750399999, "quote_volume": 26340718.73377, "trades": 47235, "taker_buy_base": 3655.6779, "taker_buy_quote": 10841839.871055 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 2963.58, "high": 2984.57, "low": 2893.2, "close": 2921.71, "volume": 28363.7032, "close_time": 1766764799999, "quote_volume": 83228725.461654, "trades": 129249, "taker_buy_base": 14027.2509, "taker_buy_quote": 41156117.280088 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 2921.76, "high": 2933.32, "low": 2904.63, "close": 2924.09, "volume": 9941.4584, "close_time": 1766779199999, "quote_volume": 29039086.517026, "trades": 62087, "taker_buy_base": 4852.2251, "taker_buy_quote": 14172908.265453 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 2924.09, "high": 2937.5, "low": 2919.75, "close": 2926.39, "volume": 5657.0608, "close_time": 1766793599999, "quote_volume": 16564843.994669, "trades": 31390, "taker_buy_base": 2415.017, "taker_buy_quote": 7071037.096764 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 2926.4, "high": 2932.34, "low": 2920.91, "close": 2932.1, "volume": 2838.7083, "close_time": 1766807999999, "quote_volume": 8307155.136909, "trades": 21596, "taker_buy_base": 1489.0587, "taker_buy_quote": 4357776.273305 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 2932.15, "high": 2936.94, "low": 2926.62, "close": 2931.56, "volume": 1994.2048, "close_time": 1766822399999, "quote_volume": 5843743.831993, "trades": 12792, "taker_buy_base": 946.2701, "taker_buy_quote": 2773068.252879 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 2931.57, "high": 2939.4, "low": 2916.93, "close": 2929.73, "volume": 5031.0236, "close_time": 1766836799999, "quote_volume": 14735304.537922, "trades": 22315, "taker_buy_base": 2561.0055, "taker_buy_quote": 7499841.269827 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 2929.79, "high": 2932.69, "low": 2924.2, "close": 2925.69, "volume": 2535.9261, "close_time": 1766851199999, "quote_volume": 7425683.570687, "trades": 18636, "taker_buy_base": 1007.3656, "taker_buy_quote": 2949896.573118 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 2925.69, "high": 2929.45, "low": 2916.14, "close": 2929.29, "volume": 3081.093, "close_time": 1766865599999, "quote_volume": 9008527.038581, "trades": 20979, "taker_buy_base": 1437.4255, "taker_buy_quote": 4202505.344668 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 2929.29, "high": 2959.42, "low": 2925.96, "close": 2947.44, "volume": 7282.3004, "close_time": 1766879999999, "quote_volume": 21411237.414216, "trades": 35338, "taker_buy_base": 3894.9438, "taker_buy_quote": 11453015.085252 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 2947.39, "high": 2950.39, "low": 2939.79, "close": 2941.9, "volume": 2288.4418, "close_time": 1766894399999, "quote_volume": 6738912.113075, "trades": 20161, "taker_buy_base": 1082.1482, "taker_buy_quote": 3186798.325883 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 2941.86, "high": 2945.66, "low": 2928.24, "close": 2937.2, "volume": 3109.8602, "close_time": 1766908799999, "quote_volume": 9134108.149501, "trades": 21940, "taker_buy_base": 1465.4986, "taker_buy_quote": 4304212.115251 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 2937.44, "high": 2945.86, "low": 2930.0, "close": 2942.5, "volume": 3760.277, "close_time": 1766923199999, "quote_volume": 11049616.402476, "trades": 24951, "taker_buy_base": 1838.2265, "taker_buy_quote": 5401850.50023 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 2942.55, "high": 2959.5, "low": 2936.01, "close": 2948.05, "volume": 5573.4761, "close_time": 1766937599999, "quote_volume": 16424246.551094, "trades": 29291, "taker_buy_base": 3328.2904, "taker_buy_quote": 9809495.161875 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 2948.06, "high": 2953.39, "low": 2923.28, "close": 2932.0, "volume": 7869.3615, "close_time": 1766951999999, "quote_volume": 23102971.749009, "trades": 39753, "taker_buy_base": 3837.6058, "taker_buy_quote": 11268378.228221 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 2931.96, "high": 2953.75, "low": 2927.32, "close": 2949.75, "volume": 5811.9852, "close_time": 1766966399999, "quote_volume": 17083712.042817, "trades": 33954, "taker_buy_base": 2958.7005, "taker_buy_quote": 8697863.689022 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 2949.45, "high": 3046.1, "low": 2942.7, "close": 3041.31, "volume": 25518.6265, "close_time": 1766980799999, "quote_volume": 76460483.101808, "trades": 125389, "taker_buy_base": 12886.0585, "taker_buy_quote": 38601026.621663 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 3041.19, "high": 3055.31, "low": 3008.21, "close": 3017.1, "volume": 19794.2251, "close_time": 1766995199999, "quote_volume": 60040877.418466, "trades": 92063, "taker_buy_base": 8606.0203, "taker_buy_quote": 26106179.954967 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 3017.15, "high": 3023.91, "low": 2954.31, "close": 2957.16, "volume": 24998.8262, "close_time": 1767009599999, "quote_volume": 74486662.897485, "trades": 100700, "taker_buy_base": 10534.889, "taker_buy_quote": 31391093.135693 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 2957.16, "high": 2963.36, "low": 2906.92, "close": 2933.3, "volume": 32446.0344, "close_time": 1767023999999, "quote_volume": 95185266.704214, "trades": 150414, "taker_buy_base": 15388.9944, "taker_buy_quote": 45147593.132901 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 2933.3, "high": 2943.88, "low": 2911.15, "close": 2930.0, "volume": 14769.3448, "close_time": 1767038399999, "quote_volume": 43290537.981805, "trades": 78158, "taker_buy_base": 6892.0427, "taker_buy_quote": 20203282.826275 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 2930.0, "high": 2941.76, "low": 2923.57, "close": 2935.29, "volume": 6078.3352, "close_time": 1767052799999, "quote_volume": 17826579.075052, "trades": 37787, "taker_buy_base": 2704.5363, "taker_buy_quote": 7931793.866619 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 2935.29, "high": 2952.98, "low": 2916.55, "close": 2948.93, "volume": 8187.7301, "close_time": 1767067199999, "quote_volume": 24016313.124982, "trades": 54041, "taker_buy_base": 4109.2815, "taker_buy_quote": 12055680.435012 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 2949.12, "high": 2956.05, "low": 2934.0, "close": 2947.87, "volume": 6234.1868, "close_time": 1767081599999, "quote_volume": 18361397.480314, "trades": 37454, "taker_buy_base": 2717.4528, "taker_buy_quote": 8004565.122972 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 2947.86, "high": 3000.39, "low": 2947.01, "close": 2976.15, "volume": 16725.4683, "close_time": 1767095999999, "quote_volume": 49812628.127563, "trades": 76473, "taker_buy_base": 8284.8405, "taker_buy_quote": 24676395.534753 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 2976.14, "high": 3007.17, "low": 2956.25, "close": 2986.99, "volume": 24703.7079, "close_time": 1767110399999, "quote_volume": 73587853.666846, "trades": 111759, "taker_buy_base": 11281.3014, "taker_buy_quote": 33611049.721338 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 2987.1, "high": 2992.29, "low": 2942.22, "close": 2969.86, "volume": 17855.6544, "close_time": 1767124799999, "quote_volume": 53030237.078087, "trades": 87023, "taker_buy_base": 8027.9266, "taker_buy_quote": 23833978.804346 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 2969.86, "high": 2973.78, "low": 2951.88, "close": 2971.13, "volume": 6572.6884, "close_time": 1767139199999, "quote_volume": 19485564.369644, "trades": 36596, "taker_buy_base": 3011.171, "taker_buy_quote": 8927226.343803 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 2971.13, "high": 2982.42, "low": 2959.44, "close": 2967.95, "volume": 6145.2918, "close_time": 1767153599999, "quote_volume": 18265965.517296, "trades": 49031, "taker_buy_base": 2432.0641, "taker_buy_quote": 7228894.822365 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 2967.96, "high": 2977.24, "low": 2965.76, "close": 2974.08, "volume": 4598.9921, "close_time": 1767167999999, "quote_volume": 13668526.910331, "trades": 30491, "taker_buy_base": 1819.3572, "taker_buy_quote": 5407853.922359 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 2974.08, "high": 3000.68, "low": 2961.0, "close": 2999.07, "volume": 7688.1883, "close_time": 1767182399999, "quote_volume": 22923245.930266, "trades": 47183, "taker_buy_base": 3815.705, "taker_buy_quote": 11382950.520672 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 2999.07, "high": 3025.96, "low": 2964.85, "close": 2982.6, "volume": 22565.5733, "close_time": 1767196799999, "quote_volume": 67525312.822263, "trades": 114412, "taker_buy_base": 10254.1852, "taker_buy_quote": 30674027.853826 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 2982.7, "high": 2994.63, "low": 2956.24, "close": 2967.46, "volume": 16768.257, "close_time": 1767211199999, "quote_volume": 49863817.830457, "trades": 100083, "taker_buy_base": 8224.7849, "taker_buy_quote": 24460448.03546 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 2967.46, "high": 2981.2, "low": 2959.25, "close": 2968.04, "volume": 17613.7996, "close_time": 1767225599999, "quote_volume": 52339778.70355, "trades": 54322, "taker_buy_base": 7994.0757, "taker_buy_quote": 23756703.444175 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 2968.04, "high": 2985.19, "low": 2967.57, "close": 2976.19, "volume": 4400.8652, "close_time": 1767239999999, "quote_volume": 13105355.635282, "trades": 33054, "taker_buy_base": 1788.6379, "taker_buy_quote": 5326107.25473 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 2976.2, "high": 2979.72, "low": 2969.16, "close": 2974.2, "volume": 3242.769, "close_time": 1767254399999, "quote_volume": 9645306.985108, "trades": 21898, "taker_buy_base": 1352.2507, "taker_buy_quote": 4022530.250462 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 2974.2, "high": 2989.14, "low": 2973.48, "close": 2985.61, "volume": 3012.4199, "close_time": 1767268799999, "quote_volume": 8981809.888666, "trades": 17018, "taker_buy_base": 1576.8505, "taker_buy_quote": 4701760.241561 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 2985.61, "high": 2991.78, "low": 2974.23, "close": 2986.9, "volume": 4799.4184, "close_time": 1767283199999, "quote_volume": 14312079.650388, "trades": 24800, "taker_buy_base": 2649.2694, "taker_buy_quote": 7900186.893979 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 2986.9, "high": 3002.66, "low": 2977.36, "close": 2992.09, "volume": 5710.6851, "close_time": 1767297599999, "quote_volume": 17063323.128958, "trades": 31210, "taker_buy_base": 2959.1302, "taker_buy_quote": 8841742.593414 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 2992.1, "high": 3006.6, "low": 2984.07, "close": 3001.3, "volume": 6626.4157, "close_time": 1767311999999, "quote_volume": 19845308.796286, "trades": 31440, "taker_buy_base": 3110.1686, "taker_buy_quote": 9316327.116117 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 3001.3, "high": 3032.37, "low": 2989.6, "close": 3019.63, "volume": 9548.0271, "close_time": 1767326399999, "quote_volume": 28730860.4588, "trades": 57929, "taker_buy_base": 4508.9565, "taker_buy_quote": 13569499.488833 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 3019.63, "high": 3036.38, "low": 3006.06, "close": 3015.15, "volume": 6887.5465, "close_time": 1767340799999, "quote_volume": 20803476.974222, "trades": 40927, "taker_buy_base": 3318.6565, "taker_buy_quote": 10025813.403164 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 3015.15, "high": 3067.05, "low": 3012.73, "close": 3045.23, "volume": 18794.5621, "close_time": 1767355199999, "quote_volume": 57262288.227861, "trades": 73659, "taker_buy_base": 10584.4827, "taker_buy_quote": 32254415.913213 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 3045.23, "high": 3107.85, "low": 3018.43, "close": 3084.94, "volume": 36984.812, "close_time": 1767369599999, "quote_volume": 113394313.025568, "trades": 134821, "taker_buy_base": 17671.1851, "taker_buy_quote": 54177070.279427 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 3084.94, "high": 3149.55, "low": 3077.54, "close": 3122.75, "volume": 36270.668, "close_time": 1767383999999, "quote_volume": 113126455.297552, "trades": 151951, "taker_buy_base": 17329.8111, "taker_buy_quote": 54031432.004089 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 3123.0, "high": 3145.34, "low": 3110.24, "close": 3124.71, "volume": 9264.6613, "close_time": 1767398399999, "quote_volume": 28963097.877494, "trades": 58755, "taker_buy_base": 4335.7834, "taker_buy_quote": 13557790.804639 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 3124.79, "high": 3135.82, "low": 3118.35, "close": 3124.72, "volume": 4830.0731, "close_time": 1767412799999, "quote_volume": 15096556.552978, "trades": 40461, "taker_buy_base": 2541.8312, "taker_buy_quote": 7944432.685867 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 3124.71, "high": 3127.14, "low": 3075.3, "close": 3089.84, "volume": 9527.1484, "close_time": 1767427199999, "quote_volume": 29518028.148118, "trades": 57602, "taker_buy_base": 4340.8775, "taker_buy_quote": 13442884.306889 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 3089.8, "high": 3110.0, "low": 3083.3, "close": 3097.55, "volume": 8165.8523, "close_time": 1767441599999, "quote_volume": 25295088.724614, "trades": 53606, "taker_buy_base": 3657.4788, "taker_buy_quote": 11330679.057291 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 3097.55, "high": 3113.8, "low": 3092.58, "close": 3100.26, "volume": 6440.7373, "close_time": 1767455999999, "quote_volume": 19986112.119586, "trades": 37353, "taker_buy_base": 3365.3473, "taker_buy_quote": 10443361.815413 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 3100.06, "high": 3117.68, "low": 3097.23, "close": 3112.14, "volume": 4194.774, "close_time": 1767470399999, "quote_volume": 13039321.749031, "trades": 24552, "taker_buy_base": 2409.0404, "taker_buy_quote": 7489300.018954 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 3112.15, "high": 3130.59, "low": 3106.36, "close": 3126.29, "volume": 4328.1363, "close_time": 1767484799999, "quote_volume": 13503573.976454, "trades": 29335, "taker_buy_base": 2195.7744, "taker_buy_quote": 6851921.17649 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 3126.28, "high": 3166.23, "low": 3125.54, "close": 3146.64, "volume": 14667.2749, "close_time": 1767499199999, "quote_volume": 46155804.583538, "trades": 72963, "taker_buy_base": 6851.1848, "taker_buy_quote": 21555323.762804 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 3146.64, "high": 3162.34, "low": 3133.71, "close": 3140.55, "volume": 7663.3574, "close_time": 1767513599999, "quote_volume": 24114401.995844, "trades": 43667, "taker_buy_base": 3745.7579, "taker_buy_quote": 11788495.315803 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 3140.64, "high": 3147.69, "low": 3125.51, "close": 3139.0, "volume": 7585.5027, "close_time": 1767527999999, "quote_volume": 23805438.003236, "trades": 50282, "taker_buy_base": 3548.9615, "taker_buy_quote": 11137837.222153 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 3139.0, "high": 3146.49, "low": 3117.64, "close": 3134.55, "volume": 5714.2607, "close_time": 1767542399999, "quote_volume": 17906327.335317, "trades": 41686, "taker_buy_base": 2820.2951, "taker_buy_quote": 8838955.947355 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 3134.54, "high": 3143.26, "low": 3118.0, "close": 3131.81, "volume": 5598.4561, "close_time": 1767556799999, "quote_volume": 17532949.986976, "trades": 34556, "taker_buy_base": 2842.2942, "taker_buy_quote": 8902348.334183 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 3131.82, "high": 3154.99, "low": 3130.23, "close": 3143.88, "volume": 6413.4964, "close_time": 1767571199999, "quote_volume": 20158399.239271, "trades": 20819, "taker_buy_base": 3206.7099, "taker_buy_quote": 10079376.046123 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 3143.77, "high": 3220.54, "low": 3142.8, "close": 3185.04, "volume": 19764.55, "close_time": 1767585599999, "quote_volume": 62897347.552252, "trades": 67714, "taker_buy_base": 9023.1221, "taker_buy_quote": 28703585.688031 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 3184.83, "high": 3187.34, "low": 3134.27, "close": 3156.3, "volume": 9159.1553, "close_time": 1767599999999, "quote_volume": 28932506.236532, "trades": 49514, "taker_buy_base": 4208.2092, "taker_buy_quote": 13289749.347109 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 3156.3, "high": 3182.7, "low": 3152.2, "close": 3179.5, "volume": 10237.2436, "close_time": 1767614399999, "quote_volume": 32439121.343735, "trades": 71214, "taker_buy_base": 4825.626, "taker_buy_quote": 15289862.220543 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 3179.5, "high": 3204.92, "low": 3133.93, "close": 3195.26, "volume": 23254.33, "close_time": 1767628799999, "quote_volume": 73599177.963564, "trades": 140630, "taker_buy_base": 11183.6, "taker_buy_quote": 35400506.452111 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 3195.25, "high": 3229.22, "low": 3159.02, "close": 3223.25, "volume": 21666.6011, "close_time": 1767643199999, "quote_volume": 69321808.666162, "trades": 134840, "taker_buy_base": 10743.9272, "taker_buy_quote": 34383911.099115 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 3223.16, "high": 3266.0, "low": 3220.0, "close": 3225.68, "volume": 15931.2558, "close_time": 1767657599999, "quote_volume": 51631033.190569, "trades": 99711, "taker_buy_base": 7644.1351, "taker_buy_quote": 24776125.278759 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 3225.69, "high": 3247.88, "low": 3203.8, "close": 3225.69, "volume": 14558.8976, "close_time": 1767671999999, "quote_volume": 46910728.798113, "trades": 125179, "taker_buy_base": 6271.4321, "taker_buy_quote": 20207033.424998 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 3225.7, "high": 3253.72, "low": 3210.09, "close": 3218.76, "volume": 12227.1373, "close_time": 1767686399999, "quote_volume": 39480839.638946, "trades": 74202, "taker_buy_base": 5601.7182, "taker_buy_quote": 18092726.838465 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 3218.76, "high": 3242.81, "low": 3214.13, "close": 3237.54, "volume": 9488.7869, "close_time": 1767700799999, "quote_volume": 30613542.664457, "trades": 61717, "taker_buy_base": 4592.024, "taker_buy_quote": 14812945.777471 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 3237.55, "high": 3308.09, "low": 3229.25, "close": 3271.99, "volume": 33652.7265, "close_time": 1767715199999, "quote_volume": 110319508.689222, "trades": 156090, "taker_buy_base": 17296.3496, "taker_buy_quote": 56711397.475555 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 3271.99, "high": 3279.19, "low": 3179.23, "close": 3222.34, "volume": 30791.6005, "close_time": 1767729599999, "quote_volume": 99475354.152682, "trades": 157391, "taker_buy_base": 15630.8643, "taker_buy_quote": 50490776.621984 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 3222.33, "high": 3300.83, "low": 3222.03, "close": 3296.05, "volume": 17509.2907, "close_time": 1767743999999, "quote_volume": 57273177.202296, "trades": 94213, "taker_buy_base": 8600.0561, "taker_buy_quote": 28128925.369818 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 3295.98, "high": 3296.08, "low": 3238.23, "close": 3265.35, "volume": 11040.1962, "close_time": 1767758399999, "quote_volume": 36040306.720059, "trades": 92712, "taker_buy_base": 5545.7956, "taker_buy_quote": 18104888.07528 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 3265.36, "high": 3270.49, "low": 3245.52, "close": 3253.6, "volume": 5431.7179, "close_time": 1767772799999, "quote_volume": 17682639.408895, "trades": 49070, "taker_buy_base": 2409.2619, "taker_buy_quote": 7844913.571738 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 3253.6, "high": 3261.93, "low": 3194.24, "close": 3218.5, "volume": 25100.245, "close_time": 1767787199999, "quote_volume": 80843700.353222, "trades": 89029, "taker_buy_base": 12685.9146, "taker_buy_quote": 40849242.54329 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 3218.46, "high": 3227.2, "low": 3142.06, "close": 3162.65, "volume": 36373.1884, "close_time": 1767801599999, "quote_volume": 115741038.138454, "trades": 155054, "taker_buy_base": 19692.1669, "taker_buy_quote": 62677810.988644 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 3162.64, "high": 3177.76, "low": 3122.38, "close": 3143.0, "volume": 22176.2712, "close_time": 1767815999999, "quote_volume": 69846813.821045, "trades": 113907, "taker_buy_base": 12243.6214, "taker_buy_quote": 38566356.848335 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 3143.18, "high": 3179.05, "low": 3125.5, "close": 3166.37, "volume": 13532.9867, "close_time": 1767830399999, "quote_volume": 42625283.578983, "trades": 72224, "taker_buy_base": 7012.2132, "taker_buy_quote": 22105032.262552 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 3166.55, "high": 3182.06, "low": 3130.75, "close": 3139.89, "volume": 8537.6013, "close_time": 1767844799999, "quote_volume": 26969187.745047, "trades": 72308, "taker_buy_base": 4243.909, "taker_buy_quote": 13410046.445908 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 3139.89, "high": 3158.33, "low": 3086.66, "close": 3124.25, "volume": 18077.7016, "close_time": 1767859199999, "quote_volume": 56411260.732111, "trades": 75537, "taker_buy_base": 7870.3706, "taker_buy_quote": 24557014.113217 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 3124.56, "high": 3134.09, "low": 3093.62, "close": 3117.59, "volume": 14088.4954, "close_time": 1767873599999, "quote_volume": 43885471.359468, "trades": 63753, "taker_buy_base": 6933.6459, "taker_buy_quote": 21600722.916896 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 3117.76, "high": 3117.96, "low": 3051.42, "close": 3101.76, "volume": 36864.6678, "close_time": 1767887999999, "quote_volume": 113677387.48321, "trades": 139477, "taker_buy_base": 17182.4423, "taker_buy_quote": 52995319.63943 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 3101.75, "high": 3137.5, "low": 3087.64, "close": 3109.14, "volume": 18855.5918, "close_time": 1767902399999, "quote_volume": 58731509.736634, "trades": 97763, "taker_buy_base": 8304.5839, "taker_buy_quote": 25873668.452424 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 3109.14, "high": 3127.99, "low": 3087.01, "close": 3104.64, "volume": 10253.0176, "close_time": 1767916799999, "quote_volume": 31850932.538031, "trades": 57574, "taker_buy_base": 4891.1487, "taker_buy_quote": 15196035.366075 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 3104.65, "high": 3146.27, "low": 3078.76, "close": 3116.98, "volume": 14111.9775, "close_time": 1767931199999, "quote_volume": 43911784.550911, "trades": 99686, "taker_buy_base": 6598.9155, "taker_buy_quote": 20530104.3346 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 3116.98, "high": 3122.68, "low": 3107.45, "close": 3108.11, "volume": 4572.2074, "close_time": 1767945599999, "quote_volume": 14241983.09522, "trades": 31517, "taker_buy_base": 2170.7071, "taker_buy_quote": 6761664.419633 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 3108.11, "high": 3112.2, "low": 3063.02, "close": 3087.55, "volume": 12532.7308, "close_time": 1767959999999, "quote_volume": 38709838.102196, "trades": 65988, "taker_buy_base": 5709.2333, "taker_buy_quote": 17637434.807571 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 3087.56, "high": 3140.44, "low": 3056.1, "close": 3109.93, "volume": 30100.1776, "close_time": 1767974399999, "quote_volume": 93204706.735269, "trades": 128934, "taker_buy_base": 14946.7494, "taker_buy_quote": 46292161.104679 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 3109.83, "high": 3143.16, "low": 3066.34, "close": 3077.74, "volume": 19984.3987, "close_time": 1767988799999, "quote_volume": 62008387.03775, "trades": 108143, "taker_buy_base": 9642.6688, "taker_buy_quote": 29929357.137233 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 3077.73, "high": 3090.24, "low": 3062.69, "close": 3084.83, "volume": 8289.7342, "close_time": 1768003199999, "quote_volume": 25532187.748916, "trades": 52332, "taker_buy_base": 4280.049, "taker_buy_quote": 13182391.224884 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 3084.83, "high": 3091.34, "low": 3076.66, "close": 3083.16, "volume": 4340.7397, "close_time": 1768017599999, "quote_volume": 13385557.438457, "trades": 35089, "taker_buy_base": 1922.0831, "taker_buy_quote": 5927413.019394 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 3083.17, "high": 3090.61, "low": 3075.38, "close": 3089.45, "volume": 3620.1337, "close_time": 1768031999999, "quote_volume": 11159664.784509, "trades": 25353, "taker_buy_base": 1802.9473, "taker_buy_quote": 5559213.18561 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 3089.45, "high": 3100.63, "low": 3084.12, "close": 3093.81, "volume": 3239.2242, "close_time": 1768046399999, "quote_volume": 10017326.812565, "trades": 28705, "taker_buy_base": 1828.9602, "taker_buy_quote": 5656075.045318 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 3093.81, "high": 3100.63, "low": 3085.64, "close": 3092.31, "volume": 3125.3098, "close_time": 1768060799999, "quote_volume": 9664785.446544, "trades": 26989, "taker_buy_base": 1393.7306, "taker_buy_quote": 4310710.843312 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 3092.31, "high": 3095.84, "low": 3087.1, "close": 3088.85, "volume": 1680.9575, "close_time": 1768075199999, "quote_volume": 5196309.581861, "trades": 19426, "taker_buy_base": 885.3672, "taker_buy_quote": 2737030.92899 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 3088.85, "high": 3090.4, "low": 3075.27, "close": 3083.35, "volume": 4223.7109, "close_time": 1768089599999, "quote_volume": 13023573.85908, "trades": 30559, "taker_buy_base": 2301.7032, "taker_buy_quote": 7097198.537559 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 3083.34, "high": 3094.42, "low": 3081.21, "close": 3093.76, "volume": 2085.0972, "close_time": 1768103999999, "quote_volume": 6439865.512957, "trades": 22785, "taker_buy_base": 1152.9164, "taker_buy_quote": 3560338.994368 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 3093.75, "high": 3099.34, "low": 3086.7, "close": 3091.98, "volume": 2960.9762, "close_time": 1768118399999, "quote_volume": 9161248.576942, "trades": 20606, "taker_buy_base": 1208.6942, "taker_buy_quote": 3739644.367553 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 3091.98, "high": 3106.12, "low": 3089.47, "close": 3101.87, "volume": 2823.0743, "close_time": 1768132799999, "quote_volume": 8752052.328424, "trades": 22909, "taker_buy_base": 1393.7989, "taker_buy_quote": 4320645.483443 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 3101.87, "high": 3127.52, "low": 3101.55, "close": 3114.44, "volume": 6835.6465, "close_time": 1768147199999, "quote_volume": 21283421.983015, "trades": 57794, "taker_buy_base": 3469.3672, "taker_buy_quote": 10803248.109188 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 3114.45, "high": 3143.75, "low": 3111.91, "close": 3120.93, "volume": 9311.9137, "close_time": 1768161599999, "quote_volume": 29122667.407962, "trades": 65384, "taker_buy_base": 4529.9154, "taker_buy_quote": 14167215.940744 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 3120.9, "high": 3122.45, "low": 3087.97, "close": 3119.63, "volume": 11129.5607, "close_time": 1768175999999, "quote_volume": 34592754.704755, "trades": 77797, "taker_buy_base": 5349.8114, "taker_buy_quote": 16627509.174183 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 3119.63, "high": 3168.66, "low": 3093.75, "close": 3148.75, "volume": 22805.3942, "close_time": 1768190399999, "quote_volume": 71504282.577997, "trades": 133518, "taker_buy_base": 10275.0679, "taker_buy_quote": 32209835.112441 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 3148.75, "high": 3163.5, "low": 3130.24, "close": 3132.01, "volume": 9087.2733, "close_time": 1768204799999, "quote_volume": 28629526.025597, "trades": 56138, "taker_buy_base": 3568.0356, "taker_buy_quote": 11239381.710835 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 3132.0, "high": 3144.37, "low": 3098.23, "close": 3112.26, "volume": 16537.3, "close_time": 1768219199999, "quote_volume": 51512154.316743, "trades": 95248, "taker_buy_base": 7243.9856, "taker_buy_quote": 22566057.060159 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 3112.26, "high": 3130.91, "low": 3062.79, "close": 3127.7, "volume": 25610.0027, "close_time": 1768233599999, "quote_volume": 79409552.342827, "trades": 142142, "taker_buy_base": 12046.3939, "taker_buy_quote": 37369159.940273 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 3127.73, "high": 3144.69, "low": 3082.7, "close": 3119.6, "volume": 23688.7578, "close_time": 1768247999999, "quote_volume": 73806149.633555, "trades": 133342, "taker_buy_base": 11233.769, "taker_buy_quote": 35002808.719572 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 3119.66, "high": 3125.9, "low": 3082.54, "close": 3092.66, "volume": 10260.4646, "close_time": 1768262399999, "quote_volume": 31796120.664877, "trades": 63439, "taker_buy_base": 4691.1053, "taker_buy_quote": 14533396.086226 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 3092.67, "high": 3115.97, "low": 3088.72, "close": 3113.2, "volume": 7252.2727, "close_time": 1768276799999, "quote_volume": 22495234.20846, "trades": 53196, "taker_buy_base": 4079.9906, "taker_buy_quote": 12657540.978761 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 3113.21, "high": 3143.53, "low": 3109.36, "close": 3119.52, "volume": 9057.5557, "close_time": 1768291199999, "quote_volume": 28334292.303744, "trades": 49293, "taker_buy_base": 4246.9016, "taker_buy_quote": 13284384.179795 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 3119.49, "high": 3146.15, "low": 3119.22, "close": 3131.4, "volume": 8984.5627, "close_time": 1768305599999, "quote_volume": 28159683.64306, "trades": 65567, "taker_buy_base": 4515.5324, "taker_buy_quote": 14152780.462148 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 3131.44, "high": 3187.14, "low": 3127.42, "close": 3183.06, "volume": 30006.0074, "close_time": 1768319999999, "quote_volume": 94488680.868843, "trades": 152144, "taker_buy_base": 14469.3116, "taker_buy_quote": 45569780.954411 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 3182.97, "high": 3218.4, "low": 3170.75, "close": 3215.52, "volume": 24284.6835, "close_time": 1768334399999, "quote_volume": 77481407.951949, "trades": 153494, "taker_buy_base": 11955.8505, "taker_buy_quote": 38151538.300284 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 3215.53, "high": 3375.0, "low": 3189.84, "close": 3324.46, "volume": 51801.0871, "close_time": 1768348799999, "quote_volume": 170092483.139862, "trades": 246568, "taker_buy_base": 27425.221, "taker_buy_quote": 90017419.139725 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 3324.46, "high": 3356.0, "low": 3314.01, "close": 3350.85, "volume": 36910.4335, "close_time": 1768363199999, "quote_volume": 122856826.290673, "trades": 134388, "taker_buy_base": 24379.4309, "taker_buy_quote": 81125078.048015 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 3350.85, "high": 3363.2, "low": 3321.54, "close": 3335.21, "volume": 13885.8155, "close_time": 1768377599999, "quote_volume": 46326857.941946, "trades": 74839, "taker_buy_base": 6118.6155, "taker_buy_quote": 20414740.921087 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 3335.11, "high": 3342.1, "low": 3281.54, "close": 3284.97, "volume": 14592.9316, "close_time": 1768391999999, "quote_volume": 48332457.236176, "trades": 86026, "taker_buy_base": 6756.8536, "taker_buy_quote": 22386532.172875 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 3284.97, "high": 3362.46, "low": 3279.25, "close": 3345.91, "volume": 36586.325, "close_time": 1768406399999, "quote_volume": 121695772.226833, "trades": 190744, "taker_buy_base": 18631.1016, "taker_buy_quote": 61977664.024992 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 3345.92, "high": 3404.2, "low": 3315.54, "close": 3367.83, "volume": 38022.0324, "close_time": 1768420799999, "quote_volume": 127865093.368702, "trades": 237859, "taker_buy_base": 19880.1704, "taker_buy_quote": 66856351.796757 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 3367.92, "high": 3393.62, "low": 3348.61, "close": 3355.62, "volume": 21554.5507, "close_time": 1768435199999, "quote_volume": 72635083.367034, "trades": 129365, "taker_buy_base": 9431.3625, "taker_buy_quote": 31787312.012181 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 3355.62, "high": 3356.58, "low": 3277.7, "close": 3286.7, "volume": 16653.9499, "close_time": 1768449599999, "quote_volume": 55252817.059658, "trades": 122529, "taker_buy_base": 6532.6021, "taker_buy_quote": 21672790.824496 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 3286.45, "high": 3335.84, "low": 3284.65, "close": 3330.49, "volume": 11302.2357, "close_time": 1768463999999, "quote_volume": 37453204.353538, "trades": 85336, "taker_buy_base": 5302.9028, "taker_buy_quote": 17572208.899907 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 3330.49, "high": 3378.36, "low": 3320.0, "close": 3349.7, "volume": 13843.8904, "close_time": 1768478399999, "quote_volume": 46418588.130718, "trades": 90231, "taker_buy_base": 7522.9892, "taker_buy_quote": 25230408.617798 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 3349.65, "high": 3384.29, "low": 3285.58, "close": 3330.68, "volume": 31338.0168, "close_time": 1768492799999, "quote_volume": 104632077.890798, "trades": 180932, "taker_buy_base": 13957.2542, "taker_buy_quote": 46593616.232217 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 3330.48, "high": 3337.33, "low": 3273.46, "close": 3295.3, "volume": 25601.7287, "close_time": 1768507199999, "quote_volume": 84670180.402662, "trades": 180303, "taker_buy_base": 12602.3044, "taker_buy_quote": 41686568.666677 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 3295.38, "high": 3323.34, "low": 3276.26, "close": 3318.7, "volume": 18443.325, "close_time": 1768521599999, "quote_volume": 60821709.336151, "trades": 95342, "taker_buy_base": 8163.0768, "taker_buy_quote": 26939484.533178 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 3318.71, "high": 3327.16, "low": 3291.04, "close": 3295.19, "volume": 10574.7263, "close_time": 1768535999999, "quote_volume": 35002779.81549, "trades": 86950, "taker_buy_base": 5149.5805, "taker_buy_quote": 17051448.676124 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 3295.19, "high": 3316.94, "low": 3276.5, "close": 3309.24, "volume": 10434.2847, "close_time": 1768550399999, "quote_volume": 34432030.003668, "trades": 78394, "taker_buy_base": 4742.812, "taker_buy_quote": 15655643.016575 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 3309.25, "high": 3319.96, "low": 3293.0, "close": 3301.47, "volume": 6447.2498, "close_time": 1768564799999, "quote_volume": 21318719.245944, "trades": 55388, "taker_buy_base": 2914.1104, "taker_buy_quote": 9636937.487242 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 3301.46, "high": 3318.11, "low": 3249.13, "close": 3263.49, "volume": 23715.2985, "close_time": 1768579199999, "quote_volume": 77902960.259924, "trades": 122438, "taker_buy_base": 11260.542, "taker_buy_quote": 36965906.019684 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 3263.5, "high": 3287.92, "low": 3258.76, "close": 3275.99, "volume": 14053.9761, "close_time": 1768593599999, "quote_volume": 46040878.805815, "trades": 120723, "taker_buy_base": 7094.5569, "taker_buy_quote": 23243200.696335 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 3275.96, "high": 3299.14, "low": 3263.2, "close": 3295.44, "volume": 9816.4311, "close_time": 1768607999999, "quote_volume": 32285963.976764, "trades": 54891, "taker_buy_base": 5062.0741, "taker_buy_quote": 16647046.422338 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 3295.44, "high": 3296.51, "low": 3283.2, "close": 3288.59, "volume": 2615.6832, "close_time": 1768622399999, "quote_volume": 8605393.783812, "trades": 29579, "taker_buy_base": 1164.3699, "taker_buy_quote": 3830450.969119 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 3288.59, "high": 3293.61, "low": 3285.38, "close": 3290.98, "volume": 2749.3509, "close_time": 1768636799999, "quote_volume": 9044882.428214, "trades": 22956, "taker_buy_base": 1424.4831, "taker_buy_quote": 4686842.492201 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 3290.99, "high": 3304.85, "low": 3288.6, "close": 3302.5, "volume": 4283.0433, "close_time": 1768651199999, "quote_volume": 14123730.99891, "trades": 30363, "taker_buy_base": 2490.3626, "taker_buy_quote": 8212450.804718 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 3302.5, "high": 3329.68, "low": 3299.16, "close": 3329.38, "volume": 13441.0352, "close_time": 1768665599999, "quote_volume": 44586616.450219, "trades": 64097, "taker_buy_base": 8802.9024, "taker_buy_quote": 29206223.524214 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 3329.42, "high": 3330.5, "low": 3312.01, "close": 3315.95, "volume": 10013.8414, "close_time": 1768679999999, "quote_volume": 33248050.330633, "trades": 54230, "taker_buy_base": 5380.9304, "taker_buy_quote": 17869276.920733 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 3315.95, "high": 3319.91, "low": 3296.78, "close": 3309.96, "volume": 5690.9427, "close_time": 1768694399999, "quote_volume": 18829268.472368, "trades": 42923, "taker_buy_base": 2687.7721, "taker_buy_quote": 8895381.45041 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 3309.91, "high": 3318.94, "low": 3295.57, "close": 3315.54, "volume": 5186.8384, "close_time": 1768708799999, "quote_volume": 17137063.209047, "trades": 46442, "taker_buy_base": 2293.4176, "taker_buy_quote": 7579682.000876 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 3315.54, "high": 3317.63, "low": 3305.62, "close": 3306.94, "volume": 3232.8137, "close_time": 1768723199999, "quote_volume": 10706801.712006, "trades": 26443, "taker_buy_base": 1315.3457, "taker_buy_quote": 4356663.267406 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 3306.95, "high": 3325.52, "low": 3303.05, "close": 3321.48, "volume": 4373.3555, "close_time": 1768737599999, "quote_volume": 14512369.255383, "trades": 32891, "taker_buy_base": 2347.5868, "taker_buy_quote": 7789796.931966 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 3321.48, "high": 3346.94, "low": 3313.9, "close": 3333.3, "volume": 12957.1582, "close_time": 1768751999999, "quote_volume": 43166573.154135, "trades": 77644, "taker_buy_base": 7595.1069, "taker_buy_quote": 25309542.934552 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 3333.3, "high": 3368.32, "low": 3329.17, "close": 3346.29, "volume": 15052.9105, "close_time": 1768766399999, "quote_volume": 50403449.75032, "trades": 78668, "taker_buy_base": 7917.922, "taker_buy_quote": 26511881.167734 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 3346.29, "high": 3356.39, "low": 3278.27, "close": 3283.35, "volume": 16716.6548, "close_time": 1768780799999, "quote_volume": 55452223.061121, "trades": 118996, "taker_buy_base": 7993.6033, "taker_buy_quote": 26530568.678571 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 3283.34, "high": 3284.11, "low": 3177.21, "close": 3211.2, "volume": 44958.5249, "close_time": 1768795199999, "quote_volume": 144765843.416675, "trades": 186151, "taker_buy_base": 23035.0083, "taker_buy_quote": 74162244.524992 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 3211.19, "high": 3216.52, "low": 3186.6, "close": 3206.4, "volume": 16013.8281, "close_time": 1768809599999, "quote_volume": 51268807.80959, "trades": 65883, "taker_buy_base": 7836.0285, "taker_buy_quote": 25092243.909045 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 3206.45, "high": 3230.23, "low": 3196.43, "close": 3223.0, "volume": 18003.4897, "close_time": 1768823999999, "quote_volume": 57856458.396157, "trades": 66063, "taker_buy_base": 11929.2658, "taker_buy_quote": 38338956.641972 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 3223.0, "high": 3235.0, "low": 3201.48, "close": 3214.99, "volume": 10159.8353, "close_time": 1768838399999, "quote_volume": 32696081.898596, "trades": 69149, "taker_buy_base": 4860.9363, "taker_buy_quote": 15648018.869258 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 3215.0, "high": 3226.4, "low": 3207.2, "close": 3218.79, "volume": 5735.4118, "close_time": 1768852799999, "quote_volume": 18450926.248164, "trades": 51682, "taker_buy_base": 2445.7479, "taker_buy_quote": 7869798.718698 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 3218.79, "high": 3224.52, "low": 3164.36, "close": 3188.11, "volume": 14626.168, "close_time": 1768867199999, "quote_volume": 46680133.091268, "trades": 98752, "taker_buy_base": 6710.7052, "taker_buy_quote": 21417450.937545 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 3187.96, "high": 3199.01, "low": 3174.08, "close": 3186.99, "volume": 11526.1523, "close_time": 1768881599999, "quote_volume": 36741932.165988, "trades": 98024, "taker_buy_base": 5852.0022, "taker_buy_quote": 18657891.679235 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 3186.99, "high": 3187.86, "low": 3106.64, "close": 3120.6, "volume": 33705.2877, "close_time": 1768895999999, "quote_volume": 105618298.613951, "trades": 161643, "taker_buy_base": 17673.7828, "taker_buy_quote": 55325570.010171 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 3120.56, "high": 3121.1, "low": 3082.69, "close": 3107.03, "volume": 19556.3685, "close_time": 1768910399999, "quote_volume": 60600182.536976, "trades": 113139, "taker_buy_base": 9772.6236, "taker_buy_quote": 30282777.226165 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 3107.03, "high": 3112.49, "low": 2992.69, "close": 3030.52, "volume": 41968.817, "close_time": 1768924799999, "quote_volume": 128012859.469692, "trades": 205136, "taker_buy_base": 20674.1645, "taker_buy_quote": 63066397.68269 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 3030.41, "high": 3041.03, "low": 2977.46, "close": 2993.46, "volume": 22607.0864, "close_time": 1768939199999, "quote_volume": 67861648.877362, "trades": 142249, "taker_buy_base": 11627.4483, "taker_buy_quote": 34906517.738335 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 2993.45, "high": 3004.58, "low": 2913.23, "close": 2937.1, "volume": 27417.5465, "close_time": 1768953599999, "quote_volume": 81078191.423267, "trades": 129402, "taker_buy_base": 13698.9315, "taker_buy_quote": 40530847.757357 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 2937.1, "high": 2982.95, "low": 2919.04, "close": 2978.83, "volume": 16497.319, "close_time": 1768967999999, "quote_volume": 48733011.018984, "trades": 126674, "taker_buy_base": 8459.901, "taker_buy_quote": 25009265.17739 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 2978.82, "high": 2999.7, "low": 2963.39, "close": 2967.91, "volume": 12981.5042, "close_time": 1768982399999, "quote_volume": 38700784.744643, "trades": 86168, "taker_buy_base": 7067.9344, "taker_buy_quote": 21076954.575406 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 2967.9, "high": 2972.3, "low": 2935.5, "close": 2940.94, "volume": 11091.4109, "close_time": 1768996799999, "quote_volume": 32809653.144547, "trades": 64620, "taker_buy_base": 5142.4275, "taker_buy_quote": 15218497.504176 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 2940.94, "high": 3024.84, "low": 2900.23, "close": 3000.82, "volume": 52611.7197, "close_time": 1769011199999, "quote_volume": 155963751.457064, "trades": 182264, "taker_buy_base": 26192.2657, "taker_buy_quote": 77713888.725835 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 3000.82, "high": 3068.16, "low": 2864.32, "close": 3053.76, "volume": 71854.2797, "close_time": 1769025599999, "quote_volume": 212559351.031216, "trades": 245647, "taker_buy_base": 32796.7389, "taker_buy_quote": 96850790.054997 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 3053.85, "high": 3056.19, "low": 2970.56, "close": 2980.36, "volume": 24914.0827, "close_time": 1769039999999, "quote_volume": 75213929.18553, "trades": 105294, "taker_buy_base": 11438.0327, "taker_buy_quote": 34530085.35857 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2980.39, "high": 3036.17, "low": 2978.62, "close": 3011.52, "volume": 12527.7446, "close_time": 1769054399999, "quote_volume": 37736581.457866, "trades": 84450, "taker_buy_base": 6392.6422, "taker_buy_quote": 19253710.86637 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 3011.4, "high": 3025.91, "low": 2998.32, "close": 2998.91, "volume": 18019.2074, "close_time": 1769068799999, "quote_volume": 54280771.156812, "trades": 86492, "taker_buy_base": 10300.2233, "taker_buy_quote": 31023082.282696 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 2998.9, "high": 3014.7, "low": 2976.05, "close": 2984.5, "volume": 13333.7821, "close_time": 1769083199999, "quote_volume": 39979062.442049, "trades": 77951, "taker_buy_base": 5734.9847, "taker_buy_quote": 17197356.909631 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 2984.5, "high": 3008.02, "low": 2904.0, "close": 2940.32, "volume": 37030.1491, "close_time": 1769097599999, "quote_volume": 109302460.672901, "trades": 135126, "taker_buy_base": 18067.5748, "taker_buy_quote": 53348868.29778 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 2940.32, "high": 2972.85, "low": 2921.77, "close": 2951.99, "volume": 26023.9069, "close_time": 1769111999999, "quote_volume": 76773635.734128, "trades": 99152, "taker_buy_base": 11344.6945, "taker_buy_quote": 33439764.092662 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2951.91, "high": 2956.86, "low": 2928.43, "close": 2950.35, "volume": 10560.4335, "close_time": 1769126399999, "quote_volume": 31087711.65533, "trades": 48342, "taker_buy_base": 4857.7711, "taker_buy_quote": 14297776.010332 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2950.35, "high": 2969.89, "low": 2943.72, "close": 2961.9, "volume": 7296.114, "close_time": 1769140799999, "quote_volume": 21573471.399092, "trades": 57132, "taker_buy_base": 3831.5937, "taker_buy_quote": 11329742.972044 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2961.9, "high": 2982.33, "low": 2932.24, "close": 2945.34, "volume": 17147.9028, "close_time": 1769155199999, "quote_volume": 50689911.274222, "trades": 97853, "taker_buy_base": 7427.7284, "taker_buy_quote": 21968307.631675 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2945.35, "high": 2948.14, "low": 2911.84, "close": 2937.81, "volume": 15731.1682, "close_time": 1769169599999, "quote_volume": 46040621.822611, "trades": 98521, "taker_buy_base": 7886.234, "taker_buy_quote": 23083488.686319 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2937.8, "high": 2962.47, "low": 2888.66, "close": 2950.03, "volume": 37112.9121, "close_time": 1769183999999, "quote_volume": 108420226.230104, "trades": 135831, "taker_buy_base": 18530.5563, "taker_buy_quote": 54086009.018079 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2950.05, "high": 3017.0, "low": 2935.9, "close": 2957.15, "volume": 32005.6979, "close_time": 1769198399999, "quote_volume": 95227156.471893, "trades": 147322, "taker_buy_base": 14703.509, "taker_buy_quote": 43758115.827836 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2957.15, "high": 2961.05, "low": 2927.77, "close": 2953.71, "volume": 10225.5634, "close_time": 1769212799999, "quote_volume": 30121241.58655, "trades": 67118, "taker_buy_base": 5118.9252, "taker_buy_quote": 15083365.502956 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2953.71, "high": 2966.66, "low": 2946.29, "close": 2959.14, "volume": 5136.8937, "close_time": 1769227199999, "quote_volume": 15180798.674863, "trades": 42876, "taker_buy_base": 2920.6033, "taker_buy_quote": 8631475.709266 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 2959.4, "high": 2963.39, "low": 2950.7, "close": 2953.49, "volume": 3632.3177, "close_time": 1769241599999, "quote_volume": 10742536.776284, "trades": 22234, "taker_buy_base": 1807.7506, "taker_buy_quote": 5346895.923901 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2953.48, "high": 2961.02, "low": 2951.55, "close": 2957.65, "volume": 2738.4805, "close_time": 1769255999999, "quote_volume": 8098256.876087, "trades": 16216, "taker_buy_base": 1396.5802, "taker_buy_quote": 4129973.371371 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2957.47, "high": 2964.59, "low": 2939.87, "close": 2953.43, "volume": 6060.9506, "close_time": 1769270399999, "quote_volume": 17905693.666219, "trades": 33551, "taker_buy_base": 2825.3309, "taker_buy_quote": 8346729.84926 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 2953.5, "high": 2964.87, "low": 2948.41, "close": 2950.36, "volume": 5047.0123, "close_time": 1769284799999, "quote_volume": 14920000.631555, "trades": 30905, "taker_buy_base": 2006.9239, "taker_buy_quote": 5933852.863527 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 2950.37, "high": 2960.99, "low": 2945.65, "close": 2949.56, "volume": 3075.4444, "close_time": 1769299199999, "quote_volume": 9081724.920163, "trades": 20830, "taker_buy_base": 1365.4662, "taker_buy_quote": 4032485.759428 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2949.72, "high": 2956.7, "low": 2933.86, "close": 2939.02, "volume": 3509.536, "close_time": 1769313599999, "quote_volume": 10339500.900472, "trades": 26031, "taker_buy_base": 1551.5339, "taker_buy_quote": 4571410.196119 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 2939.03, "high": 2945.92, "low": 2931.34, "close": 2936.17, "volume": 3862.7985, "close_time": 1769327999999, "quote_volume": 11353107.970258, "trades": 24913, "taker_buy_base": 1662.9226, "taker_buy_quote": 4888385.354007 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 2936.18, "high": 2944.3, "low": 2917.28, "close": 2933.8, "volume": 9974.0223, "close_time": 1769342399999, "quote_volume": 29233799.078764, "trades": 43508, "taker_buy_base": 5212.4889, "taker_buy_quote": 15274108.054108 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 2933.7, "high": 2942.3, "low": 2918.71, "close": 2923.66, "volume": 7328.5096, "close_time": 1769356799999, "quote_volume": 21479591.100208, "trades": 46785, "taker_buy_base": 3561.7545, "taker_buy_quote": 10437737.090338 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 2923.67, "high": 2924.45, "low": 2795.45, "close": 2811.03, "volume": 51292.5362, "close_time": 1769371199999, "quote_volume": 146519438.602013, "trades": 183094, "taker_buy_base": 23921.4489, "taker_buy_quote": 68376890.825788 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 2811.03, "high": 2823.52, "low": 2784.23, "close": 2814.69, "volume": 32302.5552, "close_time": 1769385599999, "quote_volume": 90603471.931344, "trades": 124885, "taker_buy_base": 13754.6281, "taker_buy_quote": 38597448.576499 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 2814.69, "high": 2896.2, "low": 2810.01, "close": 2847.86, "volume": 21632.0322, "close_time": 1769399999999, "quote_volume": 61771578.869239, "trades": 117126, "taker_buy_base": 10518.8117, "taker_buy_quote": 30007299.08331 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 2847.91, "high": 2908.58, "low": 2847.06, "close": 2901.68, "volume": 12599.572, "close_time": 1769414399999, "quote_volume": 36250743.555973, "trades": 78775, "taker_buy_base": 5946.2745, "taker_buy_quote": 17118502.169609 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 2901.72, "high": 2931.91, "low": 2877.41, "close": 2890.31, "volume": 36019.5017, "close_time": 1769428799999, "quote_volume": 104386895.482043, "trades": 84552, "taker_buy_base": 9806.3539, "taker_buy_quote": 28429693.205443 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 2890.31, "high": 2949.23, "low": 2873.76, "close": 2897.37, "volume": 46419.5054, "close_time": 1769443199999, "quote_volume": 134765486.106262, "trades": 150520, "taker_buy_base": 18681.6413, "taker_buy_quote": 54279065.097025 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 2897.31, "high": 2933.99, "low": 2883.95, "close": 2921.26, "volume": 32662.1041, "close_time": 1769457599999, "quote_volume": 95269431.630614, "trades": 107905, "taker_buy_base": 12104.2618, "taker_buy_quote": 35253477.337733 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 2921.25, "high": 2943.11, "low": 2893.58, "close": 2927.77, "volume": 16345.9685, "close_time": 1769471999999, "quote_volume": 47770789.995146, "trades": 76334, "taker_buy_base": 9162.039, "taker_buy_quote": 26785793.728411 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2927.85, "high": 2946.01, "low": 2910.2, "close": 2938.55, "volume": 10099.2795, "close_time": 1769486399999, "quote_volume": 29595759.038463, "trades": 69804, "taker_buy_base": 5056.9635, "taker_buy_quote": 14824517.441992 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 2938.42, "high": 2954.34, "low": 2921.7, "close": 2926.21, "volume": 6653.0817, "close_time": 1769500799999, "quote_volume": 19535928.375362, "trades": 48370, "taker_buy_base": 3000.9423, "taker_buy_quote": 8816206.560209 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 2926.29, "high": 2930.0, "low": 2896.68, "close": 2914.05, "volume": 8299.9402, "close_time": 1769515199999, "quote_volume": 24157113.862389, "trades": 74720, "taker_buy_base": 3970.0321, "taker_buy_quote": 11555777.94725 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 2914.0, "high": 2940.41, "low": 2902.82, "close": 2934.78, "volume": 22595.3153, "close_time": 1769529599999, "quote_volume": 65978005.817558, "trades": 137415, "taker_buy_base": 12091.2039, "taker_buy_quote": 35308836.59603 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 2934.78, "high": 2996.0, "low": 2915.53, "close": 2977.37, "volume": 37418.796, "close_time": 1769543999999, "quote_volume": 110854948.365207, "trades": 194529, "taker_buy_base": 18869.3629, "taker_buy_quote": 55919590.138932 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 2977.36, "high": 3032.0, "low": 2975.81, "close": 3023.01, "volume": 24844.6093, "close_time": 1769558399999, "quote_volume": 74824741.577145, "trades": 103985, "taker_buy_base": 13498.558, "taker_buy_quote": 40657978.868355 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 3023.01, "high": 3026.39, "low": 2993.22, "close": 3001.8, "volume": 8586.6635, "close_time": 1769572799999, "quote_volume": 25841984.215624, "trades": 69573, "taker_buy_base": 3424.5323, "taker_buy_quote": 10311001.541486 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 3001.8, "high": 3015.19, "low": 2989.51, "close": 3001.6, "volume": 9835.0937, "close_time": 1769587199999, "quote_volume": 29531579.672469, "trades": 55223, "taker_buy_base": 3620.0057, "taker_buy_quote": 10868385.202163 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 3001.6, "high": 3042.35, "low": 2983.3, "close": 3036.8, "volume": 19326.169, "close_time": 1769601599999, "quote_volume": 58213295.617356, "trades": 90309, "taker_buy_base": 8673.4384, "taker_buy_quote": 26136485.572906 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 3036.7, "high": 3042.2, "low": 2979.95, "close": 3004.59, "volume": 23739.5531, "close_time": 1769615999999, "quote_volume": 71572579.451478, "trades": 153234, "taker_buy_base": 10575.3587, "taker_buy_quote": 31881559.113461 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 3004.59, "high": 3028.58, "low": 2986.01, "close": 3013.17, "volume": 23410.1087, "close_time": 1769630399999, "quote_volume": 70376611.79728, "trades": 113661, "taker_buy_base": 11870.493, "taker_buy_quote": 35679983.473358 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 3013.32, "high": 3035.3, "low": 2993.25, "close": 3007.3, "volume": 10851.5408, "close_time": 1769644799999, "quote_volume": 32695729.226825, "trades": 68993, "taker_buy_base": 5632.9074, "taker_buy_quote": 16973956.347832 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 3007.16, "high": 3009.97, "low": 2941.06, "close": 2949.06, "volume": 16805.097, "close_time": 1769659199999, "quote_volume": 49957833.609537, "trades": 107105, "taker_buy_base": 8091.8097, "taker_buy_quote": 24055807.022134 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 2949.07, "high": 2962.08, "low": 2934.01, "close": 2958.15, "volume": 8073.892, "close_time": 1769673599999, "quote_volume": 23829909.992689, "trades": 58043, "taker_buy_base": 4142.7132, "taker_buy_quote": 12230009.179797 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 2958.15, "high": 2966.11, "low": 2920.11, "close": 2925.65, "volume": 15949.547, "close_time": 1769687999999, "quote_volume": 46905128.873945, "trades": 68544, "taker_buy_base": 7266.3361, "taker_buy_quote": 21370065.420841 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 2925.65, "high": 2935.38, "low": 2793.24, "close": 2820.71, "volume": 54921.5373, "close_time": 1769702399999, "quote_volume": 156411613.058466, "trades": 189400, "taker_buy_base": 24724.2315, "taker_buy_quote": 70385456.918504 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 2820.7, "high": 2857.07, "low": 2751.39, "close": 2793.41, "volume": 93972.1972, "close_time": 1769716799999, "quote_volume": 264284791.772217, "trades": 334503, "taker_buy_base": 39212.3668, "taker_buy_quote": 110128712.768203 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 2793.42, "high": 2824.0, "low": 2784.76, "close": 2818.58, "volume": 18339.827, "close_time": 1769731199999, "quote_volume": 51460463.418726, "trades": 103945, "taker_buy_base": 8924.3853, "taker_buy_quote": 25038690.305568 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2818.59, "high": 2824.93, "low": 2681.05, "close": 2737.57, "volume": 44662.0354, "close_time": 1769745599999, "quote_volume": 122352522.571649, "trades": 218325, "taker_buy_base": 21284.8373, "taker_buy_quote": 58269453.492493 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2737.51, "high": 2771.25, "low": 2693.03, "close": 2736.2, "volume": 35238.9725, "close_time": 1769759999999, "quote_volume": 96308680.028309, "trades": 160963, "taker_buy_base": 18036.5404, "taker_buy_quote": 49287009.411676 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 2736.2, "high": 2765.11, "low": 2706.3, "close": 2756.14, "volume": 29615.3547, "close_time": 1769774399999, "quote_volume": 80837864.831559, "trades": 132450, "taker_buy_base": 16127.2491, "taker_buy_quote": 44026086.847996 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 2756.13, "high": 2762.69, "low": 2690.73, "close": 2725.92, "volume": 47331.481, "close_time": 1769788799999, "quote_volume": 129314673.745564, "trades": 192261, "taker_buy_base": 23686.1226, "taker_buy_quote": 64719703.173897 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 2725.87, "high": 2758.77, "low": 2633.14, "close": 2739.33, "volume": 56360.2572, "close_time": 1769803199999, "quote_volume": 152762665.370486, "trades": 234043, "taker_buy_base": 29396.5925, "taker_buy_quote": 79722304.386161 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 2739.33, "high": 2739.8, "low": 2661.6, "close": 2703.98, "volume": 38487.9352, "close_time": 1769817599999, "quote_volume": 103699375.213937, "trades": 137053, "taker_buy_base": 18473.572, "taker_buy_quote": 49769757.167442 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2703.98, "high": 2711.57, "low": 2681.32, "close": 2692.54, "volume": 15763.3068, "close_time": 1769831999999, "quote_volume": 42585016.132223, "trades": 80175, "taker_buy_base": 6557.0166, "taker_buy_quote": 17705284.135881 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 2692.53, "high": 2701.75, "low": 2664.75, "close": 2676.66, "volume": 13514.586, "close_time": 1769846399999, "quote_volume": 36309711.919168, "trades": 60901, "taker_buy_base": 5360.8235, "taker_buy_quote": 14405110.135047 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 2676.67, "high": 2680.21, "low": 2606.23, "close": 2637.15, "volume": 31853.5005, "close_time": 1769860799999, "quote_volume": 84107079.612821, "trades": 154604, "taker_buy_base": 13938.3329, "taker_buy_quote": 36787562.805814 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 2637.0, "high": 2640.95, "low": 2506.86, "close": 2531.25, "volume": 78392.2609, "close_time": 1769875199999, "quote_volume": 200661956.471925, "trades": 282862, "taker_buy_base": 38601.2634, "taker_buy_quote": 98720563.815551 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 2531.25, "high": 2548.25, "low": 2250.0, "close": 2380.3, "volume": 188643.8039, "close_time": 1769889599999, "quote_volume": 456272596.758564, "trades": 640454, "taker_buy_base": 85634.1106, "taker_buy_quote": 207192669.933527 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 2380.37, "high": 2471.57, "low": 2352.59, "close": 2450.03, "volume": 44801.97, "close_time": 1769903999999, "quote_volume": 107840144.202137, "trades": 213214, "taker_buy_base": 22621.771, "taker_buy_quote": 54449897.489539 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 2450.21, "high": 2474.28, "low": 2428.0, "close": 2443.78, "volume": 20369.7005, "close_time": 1769918399999, "quote_volume": 49896371.3148, "trades": 125220, "taker_buy_base": 9578.3715, "taker_buy_quote": 23465470.016431 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 2443.7, "high": 2452.79, "low": 2391.72, "close": 2409.38, "volume": 22518.2031, "close_time": 1769932799999, "quote_volume": 54581944.763397, "trades": 109811, "taker_buy_base": 10236.573, "taker_buy_quote": 24818711.939988 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 2409.38, "high": 2437.79, "low": 2373.83, "close": 2410.77, "volume": 29506.822, "close_time": 1769947199999, "quote_volume": 71009819.686208, "trades": 156183, "taker_buy_base": 13349.9888, "taker_buy_quote": 32132441.289371 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 2410.78, "high": 2411.52, "low": 2285.12, "close": 2314.45, "volume": 66084.0728, "close_time": 1769961599999, "quote_volume": 154959139.557257, "trades": 231388, "taker_buy_base": 28925.5027, "taker_buy_quote": 67799383.727681 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 2314.45, "high": 2376.75, "low": 2282.86, "close": 2318.91, "volume": 67550.9881, "close_time": 1769975999999, "quote_volume": 157034959.847348, "trades": 241352, "taker_buy_base": 31367.0868, "taker_buy_quote": 72955905.922598 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 2318.91, "high": 2347.7, "low": 2220.1, "close": 2268.89, "volume": 86044.9335, "close_time": 1769990399999, "quote_volume": 196469706.585489, "trades": 274483, "taker_buy_base": 40699.7028, "taker_buy_quote": 92932542.466318 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2268.9, "high": 2322.7, "low": 2163.24, "close": 2237.44, "volume": 98789.7018, "close_time": 1770004799999, "quote_volume": 222418871.288103, "trades": 257275, "taker_buy_base": 47442.0434, "taker_buy_quote": 106842623.570813 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 2237.3, "high": 2266.59, "low": 2155.87, "close": 2226.76, "volume": 79533.7564, "close_time": 1770019199999, "quote_volume": 175946918.084571, "trades": 192115, "taker_buy_base": 38424.8439, "taker_buy_quote": 85040687.377282 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 2226.9, "high": 2316.79, "low": 2226.9, "close": 2280.8, "volume": 52973.9107, "close_time": 1770033599999, "quote_volume": 120468773.478347, "trades": 184394, "taker_buy_base": 26259.1144, "taker_buy_quote": 59704428.426221 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 2280.8, "high": 2395.7, "low": 2280.44, "close": 2371.86, "volume": 85392.8405, "close_time": 1770047999999, "quote_volume": 199567031.538715, "trades": 254147, "taker_buy_base": 42661.2213, "taker_buy_quote": 99708939.367407 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 2371.73, "high": 2386.42, "low": 2326.26, "close": 2330.0, "volume": 43336.4687, "close_time": 1770062399999, "quote_volume": 102182602.735719, "trades": 173990, "taker_buy_base": 21165.938, "taker_buy_quote": 49909642.654472 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 2329.94, "high": 2354.04, "low": 2310.71, "close": 2345.46, "volume": 23809.6949, "close_time": 1770076799999, "quote_volume": 55568308.892038, "trades": 119575, "taker_buy_base": 11605.6927, "taker_buy_quote": 27083446.075228 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 2345.59, "high": 2358.45, "low": 2282.0, "close": 2342.55, "volume": 32290.516, "close_time": 1770091199999, "quote_volume": 75082576.578836, "trades": 164385, "taker_buy_base": 15924.3464, "taker_buy_quote": 37033996.80504 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 2342.44, "high": 2353.5, "low": 2297.3, "close": 2321.64, "volume": 29361.4014, "close_time": 1770105599999, "quote_volume": 68325747.057757, "trades": 134532, "taker_buy_base": 14028.5645, "taker_buy_quote": 32642472.826132 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 2321.73, "high": 2331.46, "low": 2260.0, "close": 2274.84, "volume": 40161.4738, "close_time": 1770119999999, "quote_volume": 92011554.234305, "trades": 168578, "taker_buy_base": 18921.1812, "taker_buy_quote": 43332991.925403 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 2274.89, "high": 2315.81, "low": 2250.34, "close": 2302.0, "volume": 65326.6402, "close_time": 1770134399999, "quote_volume": 149431396.234455, "trades": 237049, "taker_buy_base": 33577.138, "taker_buy_quote": 76823711.715706 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 2301.99, "high": 2302.25, "low": 2106.64, "close": 2203.53, "volume": 151776.9443, "close_time": 1770148799999, "quote_volume": 332680906.203575, "trades": 545578, "taker_buy_base": 67751.6468, "taker_buy_quote": 148224487.212107 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 2203.34, "high": 2343.13, "low": 2185.92, "close": 2231.19, "volume": 93489.5227, "close_time": 1770163199999, "quote_volume": 211942978.289627, "trades": 292016, "taker_buy_base": 44047.3272, "taker_buy_quote": 99908332.649537 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2231.2, "high": 2293.41, "low": 2221.07, "close": 2281.2, "volume": 35868.0874, "close_time": 1770177599999, "quote_volume": 81076307.116867, "trades": 157580, "taker_buy_base": 18526.234, "taker_buy_quote": 41892558.292535 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 2281.21, "high": 2292.44, "low": 2253.97, "close": 2281.74, "volume": 23248.0124, "close_time": 1770191999999, "quote_volume": 52863440.964812, "trades": 100401, "taker_buy_base": 10624.5754, "taker_buy_quote": 24162061.086752 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 2281.75, "high": 2283.98, "low": 2222.03, "close": 2252.38, "volume": 33378.6642, "close_time": 1770206399999, "quote_volume": 75195647.572266, "trades": 124348, "taker_buy_base": 14390.13, "taker_buy_quote": 32455116.919272 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 2252.44, "high": 2260.99, "low": 2134.2, "close": 2149.14, "volume": 114405.6182, "close_time": 1770220799999, "quote_volume": 250725287.042569, "trades": 301722, "taker_buy_base": 46953.6279, "taker_buy_quote": 102927197.186238 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 2149.28, "high": 2190.8, "low": 2072.8, "close": 2184.44, "volume": 167665.2551, "close_time": 1770235199999, "quote_volume": 356777300.685634, "trades": 377742, "taker_buy_base": 77118.5516, "taker_buy_quote": 164126059.057315 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 2184.44, "high": 2188.85, "low": 2082.67, "close": 2144.05, "volume": 60723.7372, "close_time": 1770249599999, "quote_volume": 130132460.256252, "trades": 179030, "taker_buy_base": 28504.7919, "taker_buy_quote": 61068312.524014 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 2144.05, "high": 2169.8, "low": 2094.86, "close": 2106.8, "volume": 61183.5485, "close_time": 1770263999999, "quote_volume": 130478575.188966, "trades": 281271, "taker_buy_base": 28798.8633, "taker_buy_quote": 61451263.571813 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 2106.8, "high": 2121.89, "low": 2065.26, "close": 2087.5, "volume": 112219.5984, "close_time": 1770278399999, "quote_volume": 235047154.673463, "trades": 229258, "taker_buy_base": 52895.1076, "taker_buy_quote": 110728902.847989 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 2087.51, "high": 2146.31, "low": 2058.36, "close": 2076.62, "volume": 67528.1123, "close_time": 1770292799999, "quote_volume": 141995458.442741, "trades": 128983, "taker_buy_base": 33464.8295, "taker_buy_quote": 70369342.969982 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 2076.8, "high": 2103.63, "low": 1922.96, "close": 1957.99, "volume": 167511.2958, "close_time": 1770307199999, "quote_volume": 338468099.044153, "trades": 274325, "taker_buy_base": 83555.8097, "taker_buy_quote": 168656930.288389 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1957.99, "high": 2015.0, "low": 1910.0, "close": 1925.14, "volume": 143479.0995, "close_time": 1770321599999, "quote_volume": 280317160.09829, "trades": 190380, "taker_buy_base": 72429.5193, "taker_buy_quote": 141385847.847956 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1925.16, "high": 1939.58, "low": 1813.93, "close": 1823.87, "volume": 164714.9578, "close_time": 1770335999999, "quote_volume": 307291008.432893, "trades": 281072, "taker_buy_base": 79382.6874, "taker_buy_quote": 148110360.929315 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1823.87, "high": 1945.69, "low": 1745.12, "close": 1889.87, "volume": 147750.0765, "close_time": 1770350399999, "quote_volume": 274255848.992315, "trades": 290703, "taker_buy_base": 62544.7474, "taker_buy_quote": 116029462.554547 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1890.11, "high": 1973.7, "low": 1884.24, "close": 1897.42, "volume": 72606.3563, "close_time": 1770364799999, "quote_volume": 139147460.487708, "trades": 149470, "taker_buy_base": 34588.9724, "taker_buy_quote": 66262801.888663 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1897.45, "high": 1937.83, "low": 1863.91, "close": 1930.91, "volume": 65748.1659, "close_time": 1770379199999, "quote_volume": 125033185.77832, "trades": 149843, "taker_buy_base": 30096.2224, "taker_buy_quote": 57271370.79633 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1930.81, "high": 2001.66, "low": 1912.81, "close": 1979.88, "volume": 77758.5023, "close_time": 1770393599999, "quote_volume": 152429486.779082, "trades": 203895, "taker_buy_base": 35594.9186, "taker_buy_quote": 69788165.488369 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1979.94, "high": 2089.77, "low": 1970.2, "close": 2064.47, "volume": 96059.1233, "close_time": 1770407999999, "quote_volume": 196322412.212596, "trades": 221033, "taker_buy_base": 45837.2739, "taker_buy_quote": 93673966.606498 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 2064.43, "high": 2093.54, "low": 2039.77, "close": 2062.4, "volume": 47221.3561, "close_time": 1770422399999, "quote_volume": 97459463.601632, "trades": 113504, "taker_buy_base": 22011.809, "taker_buy_quote": 45425740.391616 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 2062.39, "high": 2085.16, "low": 2031.57, "close": 2079.9, "volume": 36254.344, "close_time": 1770436799999, "quote_volume": 74484802.523725, "trades": 86586, "taker_buy_base": 18836.1235, "taker_buy_quote": 38710782.822022 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 2079.9, "high": 2118.51, "low": 1993.74, "close": 2026.26, "volume": 55711.4778, "close_time": 1770451199999, "quote_volume": 114619348.48097, "trades": 129455, "taker_buy_base": 26975.9706, "taker_buy_quote": 55523625.564271 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 2026.21, "high": 2031.62, "low": 1999.02, "close": 2017.5, "volume": 30721.6021, "close_time": 1770465599999, "quote_volume": 61924352.889, "trades": 73451, "taker_buy_base": 14082.9844, "taker_buy_quote": 28392878.19937 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 2017.49, "high": 2074.19, "low": 2008.0, "close": 2051.14, "volume": 54445.165, "close_time": 1770479999999, "quote_volume": 111160754.676798, "trades": 130133, "taker_buy_base": 25192.5548, "taker_buy_quote": 51450515.838461 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 2051.18, "high": 2119.79, "low": 2008.22, "close": 2090.31, "volume": 148682.1991, "close_time": 1770494399999, "quote_volume": 306333168.005461, "trades": 278656, "taker_buy_base": 77865.9588, "taker_buy_quote": 160333413.661035 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 2090.31, "high": 2114.17, "low": 2072.12, "close": 2086.42, "volume": 22292.2672, "close_time": 1770508799999, "quote_volume": 46722950.610572, "trades": 52169, "taker_buy_base": 10662.412, "taker_buy_quote": 22346738.008376 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 2086.42, "high": 2106.28, "low": 2075.59, "close": 2077.66, "volume": 20040.7905, "close_time": 1770523199999, "quote_volume": 41832570.348814, "trades": 61015, "taker_buy_base": 10599.6923, "taker_buy_quote": 22122301.120968 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 2077.73, "high": 2088.37, "low": 2064.18, "close": 2083.34, "volume": 15951.7901, "close_time": 1770537599999, "quote_volume": 33144082.187645, "trades": 47330, "taker_buy_base": 7472.405, "taker_buy_quote": 15532140.874371 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 2083.39, "high": 2136.68, "low": 2077.04, "close": 2131.25, "volume": 40040.6608, "close_time": 1770551999999, "quote_volume": 84337283.240778, "trades": 116306, "taker_buy_base": 18953.8422, "taker_buy_quote": 39934944.837845 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 2131.24, "high": 2145.0, "low": 2096.54, "close": 2107.54, "volume": 35750.9422, "close_time": 1770566399999, "quote_volume": 75908059.640631, "trades": 113356, "taker_buy_base": 14792.2367, "taker_buy_quote": 31413466.949719 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 2107.58, "high": 2128.76, "low": 2071.76, "close": 2125.97, "volume": 24939.6358, "close_time": 1770580799999, "quote_volume": 52371389.655997, "trades": 63571, "taker_buy_base": 12067.077, "taker_buy_quote": 25347480.039797 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 2126.0, "high": 2150.12, "low": 2070.38, "close": 2088.95, "volume": 35040.6059, "close_time": 1770595199999, "quote_volume": 73749842.664864, "trades": 85387, "taker_buy_base": 17323.7555, "taker_buy_quote": 36466914.93331 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 2088.94, "high": 2101.92, "low": 2053.82, "close": 2099.02, "volume": 32936.1932, "close_time": 1770609599999, "quote_volume": 68523036.592699, "trades": 78593, "taker_buy_base": 16184.0619, "taker_buy_quote": 33669267.580651 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 2098.9, "high": 2100.68, "low": 2063.42, "close": 2064.54, "volume": 18071.1363, "close_time": 1770623999999, "quote_volume": 37640203.122373, "trades": 49793, "taker_buy_base": 7998.128, "taker_buy_quote": 16662653.515956 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 2064.54, "high": 2069.01, "low": 2011.98, "close": 2026.95, "volume": 36561.2556, "close_time": 1770638399999, "quote_volume": 74492499.019001, "trades": 95780, "taker_buy_base": 16544.0028, "taker_buy_quote": 33697044.616131 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 2026.95, "high": 2073.22, "low": 2007.35, "close": 2060.74, "volume": 61500.1155, "close_time": 1770652799999, "quote_volume": 125389789.382756, "trades": 111904, "taker_buy_base": 30693.0278, "taker_buy_quote": 62582129.719761 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 2060.54, "high": 2141.88, "low": 2046.55, "close": 2130.45, "volume": 56641.1154, "close_time": 1770667199999, "quote_volume": 119178750.163885, "trades": 105542, "taker_buy_base": 26288.5419, "taker_buy_quote": 55317869.494219 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 2130.61, "high": 2146.86, "low": 2088.01, "close": 2104.08, "volume": 32171.9293, "close_time": 1770681599999, "quote_volume": 68117208.378651, "trades": 66014, "taker_buy_base": 15117.8056, "taker_buy_quote": 32026130.149056 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 2104.13, "high": 2123.84, "low": 2050.87, "close": 2063.81, "volume": 24216.7773, "close_time": 1770695999999, "quote_volume": 50684263.933823, "trades": 62985, "taker_buy_base": 10982.7127, "taker_buy_quote": 23002833.959223 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 2063.81, "high": 2073.49, "low": 1996.42, "close": 2005.72, "volume": 43780.5549, "close_time": 1770710399999, "quote_volume": 88711773.785733, "trades": 117987, "taker_buy_base": 16733.9837, "taker_buy_quote": 33958878.442665 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 2005.98, "high": 2028.18, "low": 1994.15, "close": 2001.66, "volume": 72134.3192, "close_time": 1770724799999, "quote_volume": 144685145.384834, "trades": 116370, "taker_buy_base": 50141.0178, "taker_buy_quote": 100484972.438278 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 2001.66, "high": 2038.92, "low": 1987.37, "close": 2021.78, "volume": 55197.3384, "close_time": 1770739199999, "quote_volume": 111201231.767204, "trades": 121146, "taker_buy_base": 28121.8529, "taker_buy_quote": 56662555.240323 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 2021.79, "high": 2046.16, "low": 1995.25, "close": 2017.04, "volume": 32575.5499, "close_time": 1770753599999, "quote_volume": 65848726.48192, "trades": 74219, "taker_buy_base": 15948.7345, "taker_buy_quote": 32240829.713432 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 2017.03, "high": 2021.98, "low": 1995.95, "close": 2021.79, "volume": 15244.2762, "close_time": 1770767999999, "quote_volume": 30648968.084266, "trades": 35850, "taker_buy_base": 7528.4267, "taker_buy_quote": 15136736.651155 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 2021.79, "high": 2031.26, "low": 1996.67, "close": 2008.32, "volume": 16717.0062, "close_time": 1770782399999, "quote_volume": 33724113.001516, "trades": 40319, "taker_buy_base": 8145.3902, "taker_buy_quote": 16433698.090875 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 2008.32, "high": 2010.11, "low": 1937.85, "close": 1949.79, "volume": 40747.8133, "close_time": 1770796799999, "quote_volume": 80067184.140855, "trades": 91788, "taker_buy_base": 19750.9312, "taker_buy_quote": 38815034.369724 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1949.9, "high": 1955.62, "low": 1931.24, "close": 1952.69, "volume": 22414.0886, "close_time": 1770811199999, "quote_volume": 43587725.355653, "trades": 59022, "taker_buy_base": 11527.3044, "taker_buy_quote": 22418968.911696 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1952.64, "high": 2015.25, "low": 1902.35, "close": 1928.78, "volume": 67201.2761, "close_time": 1770825599999, "quote_volume": 131223181.287849, "trades": 148025, "taker_buy_base": 33038.4355, "taker_buy_quote": 64534518.280966 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1928.78, "high": 1958.64, "low": 1908.22, "close": 1951.4, "volume": 51454.17, "close_time": 1770839999999, "quote_volume": 99571451.97439, "trades": 105557, "taker_buy_base": 25211.3164, "taker_buy_quote": 48767622.450284 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1951.29, "high": 1986.74, "low": 1930.8, "close": 1939.9, "volume": 26775.4085, "close_time": 1770854399999, "quote_volume": 52349757.366155, "trades": 58592, "taker_buy_base": 13217.78, "taker_buy_quote": 25853767.639102 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1940.01, "high": 1976.56, "low": 1940.01, "close": 1967.56, "volume": 13384.5008, "close_time": 1770868799999, "quote_volume": 26251446.371318, "trades": 38218, "taker_buy_base": 6893.3923, "taker_buy_quote": 13520341.892983 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1967.46, "high": 1981.69, "low": 1952.11, "close": 1967.08, "volume": 19920.5251, "close_time": 1770883199999, "quote_volume": 39241459.890688, "trades": 46126, "taker_buy_base": 9943.0617, "taker_buy_quote": 19578829.413031 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1967.09, "high": 2000.72, "low": 1956.15, "close": 1988.21, "volume": 22337.8913, "close_time": 1770897599999, "quote_volume": 44209147.36268, "trades": 54889, "taker_buy_base": 10489.927, "taker_buy_quote": 20770022.910357 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1988.07, "high": 1995.77, "low": 1944.72, "close": 1947.98, "volume": 28808.1204, "close_time": 1770911999999, "quote_volume": 56893540.377751, "trades": 95619, "taker_buy_base": 13419.2529, "taker_buy_quote": 26502180.597808 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1947.9, "high": 1949.55, "low": 1896.21, "close": 1924.37, "volume": 49378.7501, "close_time": 1770926399999, "quote_volume": 94695438.85416, "trades": 149401, "taker_buy_base": 24323.6979, "taker_buy_quote": 46660040.443892 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1924.54, "high": 1951.07, "low": 1908.22, "close": 1946.21, "volume": 15263.1274, "close_time": 1770940799999, "quote_volume": 29431025.283324, "trades": 52873, "taker_buy_base": 7929.9314, "taker_buy_quote": 15289353.017625 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1946.2, "high": 1956.79, "low": 1926.13, "close": 1952.02, "volume": 17257.8886, "close_time": 1770955199999, "quote_volume": 33548149.99539, "trades": 46744, "taker_buy_base": 9058.2094, "taker_buy_quote": 17609747.716685 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1952.08, "high": 1954.24, "low": 1923.43, "close": 1934.43, "volume": 13462.445, "close_time": 1770969599999, "quote_volume": 26101460.918788, "trades": 47349, "taker_buy_base": 5800.1244, "taker_buy_quote": 11240271.090261 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1934.59, "high": 1968.01, "low": 1932.49, "close": 1958.79, "volume": 15783.6624, "close_time": 1770983999999, "quote_volume": 30856245.06421, "trades": 47562, "taker_buy_base": 7854.5552, "taker_buy_quote": 15359561.948341 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1958.94, "high": 2049.7, "low": 1951.33, "close": 2033.86, "volume": 48339.5956, "close_time": 1770998399999, "quote_volume": 96540304.251284, "trades": 147593, "taker_buy_base": 24012.6701, "taker_buy_quote": 47939543.303065 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 2033.86, "high": 2071.97, "low": 2030.41, "close": 2057.11, "volume": 31526.2215, "close_time": 1771012799999, "quote_volume": 64821223.66798, "trades": 88015, "taker_buy_base": 15187.4355, "taker_buy_quote": 31216460.273148 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 2057.12, "high": 2058.96, "low": 2037.69, "close": 2047.87, "volume": 12151.6549, "close_time": 1771027199999, "quote_volume": 24900340.995025, "trades": 44757, "taker_buy_base": 5794.0055, "taker_buy_quote": 11871917.868099 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 2047.84, "high": 2056.84, "low": 2041.55, "close": 2053.38, "volume": 5674.8433, "close_time": 1771041599999, "quote_volume": 11637945.466935, "trades": 25228, "taker_buy_base": 3007.497, "taker_buy_quote": 6167706.524738 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 2053.45, "high": 2059.74, "low": 2047.58, "close": 2056.19, "volume": 5373.9568, "close_time": 1771055999999, "quote_volume": 11033718.988438, "trades": 19521, "taker_buy_base": 2593.3469, "taker_buy_quote": 5325053.318805 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 2056.19, "high": 2106.9, "low": 2056.04, "close": 2098.67, "volume": 19959.3763, "close_time": 1771070399999, "quote_volume": 41579739.746619, "trades": 61604, "taker_buy_base": 10314.7845, "taker_buy_quote": 21483413.329951 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 2098.6, "high": 2099.23, "low": 2062.84, "close": 2086.99, "volume": 15297.5733, "close_time": 1771084799999, "quote_volume": 31798721.857073, "trades": 49546, "taker_buy_base": 6784.6048, "taker_buy_quote": 14105459.744714 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 2086.99, "high": 2089.77, "low": 2067.02, "close": 2087.74, "volume": 7982.7714, "close_time": 1771099199999, "quote_volume": 16604387.940999, "trades": 31874, "taker_buy_base": 3995.3066, "taker_buy_quote": 8311390.193457 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 2087.75, "high": 2098.0, "low": 2077.77, "close": 2086.09, "volume": 6326.742, "close_time": 1771113599999, "quote_volume": 13209766.107336, "trades": 26163, "taker_buy_base": 3207.7466, "taker_buy_quote": 6698190.639514 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 2085.72, "high": 2089.62, "low": 2035.11, "close": 2058.48, "volume": 28541.0107, "close_time": 1771127999999, "quote_volume": 58627490.646224, "trades": 98612, "taker_buy_base": 10565.2403, "taker_buy_quote": 21719789.593373 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 2058.46, "high": 2102.4, "low": 2058.46, "close": 2090.45, "volume": 23905.2851, "close_time": 1771142399999, "quote_volume": 49823973.4828, "trades": 84874, "taker_buy_base": 10186.8676, "taker_buy_quote": 21221103.2021 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 2090.46, "high": 2095.96, "low": 2053.55, "close": 2060.95, "volume": 12637.2126, "close_time": 1771156799999, "quote_volume": 26162593.903839, "trades": 52420, "taker_buy_base": 5659.4257, "taker_buy_quote": 11709934.609435 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 2061.0, "high": 2067.52, "low": 1992.11, "close": 2010.64, "volume": 28134.3803, "close_time": 1771171199999, "quote_volume": 56704451.761208, "trades": 110165, "taker_buy_base": 13268.1167, "taker_buy_quote": 26736915.535201 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 2010.61, "high": 2010.69, "low": 1927.6, "close": 1941.31, "volume": 50557.5868, "close_time": 1771185599999, "quote_volume": 99308060.76345, "trades": 166905, "taker_buy_base": 21573.6243, "taker_buy_quote": 42384396.04462 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1941.26, "high": 1973.52, "low": 1933.27, "close": 1965.6, "volume": 20291.7665, "close_time": 1771199999999, "quote_volume": 39666057.28138, "trades": 79184, "taker_buy_base": 10006.5481, "taker_buy_quote": 19562972.177862 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1965.66, "high": 1980.58, "low": 1947.48, "close": 1957.81, "volume": 14086.9846, "close_time": 1771214399999, "quote_volume": 27664393.269904, "trades": 49220, "taker_buy_base": 6638.5818, "taker_buy_quote": 13039862.522791 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1957.97, "high": 1977.9, "low": 1952.08, "close": 1970.27, "volume": 9684.668, "close_time": 1771228799999, "quote_volume": 19031308.944204, "trades": 34747, "taker_buy_base": 4439.9059, "taker_buy_quote": 8725790.677341 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1970.27, "high": 1992.6, "low": 1956.41, "close": 1975.32, "volume": 14741.4383, "close_time": 1771243199999, "quote_volume": 29143735.168103, "trades": 52573, "taker_buy_base": 7340.5269, "taker_buy_quote": 14514332.224862 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1975.33, "high": 2022.89, "low": 1936.25, "close": 1955.89, "volume": 42263.3622, "close_time": 1771257599999, "quote_volume": 83466288.506739, "trades": 148205, "taker_buy_base": 21218.1937, "taker_buy_quote": 41896530.183396 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1955.94, "high": 1987.64, "low": 1955.46, "close": 1973.44, "volume": 18268.4768, "close_time": 1771271999999, "quote_volume": 36041705.135685, "trades": 66850, "taker_buy_base": 9065.1302, "taker_buy_quote": 17886033.194201 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1973.44, "high": 2003.27, "low": 1970.45, "close": 1997.52, "volume": 14113.3606, "close_time": 1771286399999, "quote_volume": 28090101.949503, "trades": 46404, "taker_buy_base": 7811.718, "taker_buy_quote": 15547220.813267 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1997.52, "high": 2007.94, "low": 1978.24, "close": 1985.06, "volume": 15269.1648, "close_time": 1771300799999, "quote_volume": 30474494.036313, "trades": 48640, "taker_buy_base": 5722.9499, "taker_buy_quote": 11425916.273994 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1985.07, "high": 1997.65, "low": 1963.91, "close": 1985.31, "volume": 18742.5566, "close_time": 1771315199999, "quote_volume": 37149910.227311, "trades": 43970, "taker_buy_base": 6916.7612, "taker_buy_quote": 13707543.325381 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1985.31, "high": 1990.23, "low": 1960.46, "close": 1967.77, "volume": 25178.9754, "close_time": 1771329599999, "quote_volume": 49769980.968921, "trades": 52904, "taker_buy_base": 9222.1382, "taker_buy_quote": 18204672.506267 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1967.72, "high": 2001.99, "low": 1940.82, "close": 1968.04, "volume": 56244.659, "close_time": 1771343999999, "quote_volume": 110447879.786007, "trades": 137156, "taker_buy_base": 22797.7013, "taker_buy_quote": 44822847.524079 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1967.96, "high": 2014.74, "low": 1953.26, "close": 1997.45, "volume": 51018.7906, "close_time": 1771358399999, "quote_volume": 101348778.094118, "trades": 136797, "taker_buy_base": 23391.9068, "taker_buy_quote": 46466647.442711 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1997.46, "high": 2003.61, "low": 1986.55, "close": 1991.01, "volume": 11739.0974, "close_time": 1771372799999, "quote_volume": 23419309.230718, "trades": 37505, "taker_buy_base": 5645.4069, "taker_buy_quote": 11261840.601001 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1991.03, "high": 1999.66, "low": 1967.82, "close": 1996.27, "volume": 12863.3091, "close_time": 1771387199999, "quote_volume": 25530211.168651, "trades": 33611, "taker_buy_base": 5852.2059, "taker_buy_quote": 11616854.910717 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1996.27, "high": 2022.81, "low": 1992.67, "close": 2017.48, "volume": 12094.4817, "close_time": 1771401599999, "quote_volume": 24241176.002698, "trades": 35629, "taker_buy_base": 5806.9191, "taker_buy_quote": 11639083.750472 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 2017.49, "high": 2038.32, "low": 1976.0, "close": 1980.73, "volume": 20616.7897, "close_time": 1771415999999, "quote_volume": 41385882.061716, "trades": 65928, "taker_buy_base": 9569.7602, "taker_buy_quote": 19196833.813369 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1980.79, "high": 2009.74, "low": 1953.71, "close": 1984.73, "volume": 44917.7122, "close_time": 1771430399999, "quote_volume": 88857117.806224, "trades": 109687, "taker_buy_base": 21862.2126, "taker_buy_quote": 43252332.985525 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1984.79, "high": 1987.23, "low": 1922.84, "close": 1940.46, "volume": 38633.5634, "close_time": 1771444799999, "quote_volume": 75661421.923253, "trades": 100142, "taker_buy_base": 19226.2523, "taker_buy_quote": 37652490.306395 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1940.6, "high": 1956.74, "low": 1935.01, "close": 1955.37, "volume": 31961.677, "close_time": 1771459199999, "quote_volume": 62105036.946766, "trades": 61683, "taker_buy_base": 10722.2573, "taker_buy_quote": 20850786.629037 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1955.47, "high": 1974.06, "low": 1949.81, "close": 1971.77, "volume": 11549.0841, "close_time": 1771473599999, "quote_volume": 22682503.01382, "trades": 32684, "taker_buy_base": 6198.0432, "taker_buy_quote": 12169821.891076 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1971.77, "high": 1986.9, "low": 1963.52, "close": 1981.09, "volume": 12672.7153, "close_time": 1771487999999, "quote_volume": 25045419.865954, "trades": 37858, "taker_buy_base": 6612.6912, "taker_buy_quote": 13069999.5295 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1981.07, "high": 1981.89, "low": 1947.19, "close": 1948.85, "volume": 15625.6314, "close_time": 1771502399999, "quote_volume": 30714612.971306, "trades": 46400, "taker_buy_base": 7015.3532, "taker_buy_quote": 13790220.588176 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1948.93, "high": 1955.47, "low": 1910.65, "close": 1925.93, "volume": 55925.3804, "close_time": 1771516799999, "quote_volume": 107831653.215214, "trades": 138312, "taker_buy_base": 23433.3917, "taker_buy_quote": 45196447.106021 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1925.93, "high": 1946.88, "low": 1906.46, "close": 1940.87, "volume": 25719.0266, "close_time": 1771531199999, "quote_volume": 49595475.496178, "trades": 82588, "taker_buy_base": 12987.9731, "taker_buy_quote": 25049192.703044 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1940.65, "high": 1952.06, "low": 1934.04, "close": 1948.32, "volume": 10323.2467, "close_time": 1771545599999, "quote_volume": 20075516.82667, "trades": 33658, "taker_buy_base": 5085.5219, "taker_buy_quote": 9889692.587708 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1948.38, "high": 1963.83, "low": 1946.7, "close": 1954.16, "volume": 9444.8556, "close_time": 1771559999999, "quote_volume": 18464229.46785, "trades": 29693, "taker_buy_base": 4655.3975, "taker_buy_quote": 9100694.996614 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1954.24, "high": 1968.12, "low": 1930.31, "close": 1960.48, "volume": 19668.8593, "close_time": 1771574399999, "quote_volume": 38370710.46404, "trades": 53729, "taker_buy_base": 9116.7003, "taker_buy_quote": 17790353.059604 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1960.41, "high": 1973.61, "low": 1939.86, "close": 1943.54, "volume": 18191.0706, "close_time": 1771588799999, "quote_volume": 35646737.468764, "trades": 55934, "taker_buy_base": 8103.667, "taker_buy_quote": 15881415.431029 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1943.55, "high": 1980.0, "low": 1922.66, "close": 1963.69, "volume": 61323.6999, "close_time": 1771603199999, "quote_volume": 119515644.178744, "trades": 148078, "taker_buy_base": 30425.2423, "taker_buy_quote": 59364185.275715 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1963.7, "high": 1980.0, "low": 1938.62, "close": 1963.28, "volume": 37374.3314, "close_time": 1771617599999, "quote_volume": 73428861.291341, "trades": 91151, "taker_buy_base": 19445.3439, "taker_buy_quote": 38221565.497127 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1963.27, "high": 1974.62, "low": 1961.13, "close": 1968.12, "volume": 18860.4558, "close_time": 1771631999999, "quote_volume": 37130386.667384, "trades": 30796, "taker_buy_base": 13542.9868, "taker_buy_quote": 26663164.043912 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1968.06, "high": 1970.17, "low": 1955.07, "close": 1958.6, "volume": 5389.6984, "close_time": 1771646399999, "quote_volume": 10584430.302967, "trades": 16795, "taker_buy_base": 2428.0083, "taker_buy_quote": 4768612.910641 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1958.6, "high": 1965.65, "low": 1955.72, "close": 1962.44, "volume": 3123.2658, "close_time": 1771660799999, "quote_volume": 6126131.805929, "trades": 10103, "taker_buy_base": 1553.524, "taker_buy_quote": 3047149.769676 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1962.3, "high": 1988.0, "low": 1961.61, "close": 1976.64, "volume": 17863.926, "close_time": 1771675199999, "quote_volume": 35331285.952658, "trades": 31971, "taker_buy_base": 11913.7687, "taker_buy_quote": 23568205.439452 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1976.58, "high": 1995.24, "low": 1968.92, "close": 1987.43, "volume": 24658.747, "close_time": 1771689599999, "quote_volume": 48875329.756406, "trades": 40805, "taker_buy_base": 17591.5944, "taker_buy_quote": 34863547.197464 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1987.37, "high": 1995.0, "low": 1975.76, "close": 1987.8, "volume": 8129.6048, "close_time": 1771703999999, "quote_volume": 16147667.77813, "trades": 23153, "taker_buy_base": 4106.0406, "taker_buy_quote": 8155622.118689 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1988.0, "high": 1989.99, "low": 1968.78, "close": 1972.99, "volume": 8044.1835, "close_time": 1771718399999, "quote_volume": 15912163.807128, "trades": 22866, "taker_buy_base": 3826.6081, "taker_buy_quote": 7569669.033456 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1972.98, "high": 1982.46, "low": 1966.67, "close": 1974.13, "volume": 6291.4628, "close_time": 1771732799999, "quote_volume": 12416578.355323, "trades": 19624, "taker_buy_base": 3208.6575, "taker_buy_quote": 6332547.565913 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1974.13, "high": 1978.99, "low": 1970.22, "close": 1975.61, "volume": 3709.7377, "close_time": 1771747199999, "quote_volume": 7325119.91582, "trades": 11898, "taker_buy_base": 1773.5927, "taker_buy_quote": 3502295.071233 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1975.61, "high": 1982.69, "low": 1970.16, "close": 1980.4, "volume": 4574.1478, "close_time": 1771761599999, "quote_volume": 9037476.539774, "trades": 12770, "taker_buy_base": 2268.768, "taker_buy_quote": 4483023.422667 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1980.4, "high": 1981.11, "low": 1942.9, "close": 1953.55, "volume": 17418.038, "close_time": 1771775999999, "quote_volume": 34085934.885159, "trades": 45598, "taker_buy_base": 8546.6799, "taker_buy_quote": 16724491.103584 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1953.55, "high": 1955.17, "low": 1935.0, "close": 1943.18, "volume": 15297.0849, "close_time": 1771790399999, "quote_volume": 29745668.974534, "trades": 26424, "taker_buy_base": 4535.3232, "taker_buy_quote": 8812077.785071 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1943.17, "high": 1960.7, "low": 1939.33, "close": 1957.33, "volume": 16830.7551, "close_time": 1771804799999, "quote_volume": 32833306.367948, "trades": 33886, "taker_buy_base": 6637.282, "taker_buy_quote": 12955233.655285 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1957.41, "high": 1957.64, "low": 1846.95, "close": 1862.6, "volume": 77915.7194, "close_time": 1771819199999, "quote_volume": 148269896.168023, "trades": 158858, "taker_buy_base": 22779.616, "taker_buy_quote": 42908987.616207 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1862.58, "high": 1888.86, "low": 1853.3, "close": 1885.1, "volume": 24952.9738, "close_time": 1771833599999, "quote_volume": 46733553.435785, "trades": 58074, "taker_buy_base": 11061.3834, "taker_buy_quote": 20717744.645408 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1885.09, "high": 1928.28, "low": 1877.06, "close": 1915.21, "volume": 27885.0941, "close_time": 1771847999999, "quote_volume": 53204646.599387, "trades": 64215, "taker_buy_base": 12531.6929, "taker_buy_quote": 23904618.389236 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1915.2, "high": 1935.54, "low": 1892.51, "close": 1895.37, "volume": 40329.1871, "close_time": 1771862399999, "quote_volume": 77150609.422948, "trades": 176812, "taker_buy_base": 17023.8564, "taker_buy_quote": 32575071.954172 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1895.33, "high": 1900.24, "low": 1837.19, "close": 1856.96, "volume": 33571.4341, "close_time": 1771876799999, "quote_volume": 62664103.470417, "trades": 176271, "taker_buy_base": 16822.0178, "taker_buy_quote": 31399439.312338 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1856.96, "high": 1869.59, "low": 1846.56, "close": 1855.84, "volume": 13804.135, "close_time": 1771891199999, "quote_volume": 25666080.743325, "trades": 53081, "taker_buy_base": 7133.289, "taker_buy_quote": 13265316.89044 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1855.83, "high": 1868.86, "low": 1811.25, "close": 1831.24, "volume": 33243.8547, "close_time": 1771905599999, "quote_volume": 61182202.164754, "trades": 83705, "taker_buy_base": 16018.2896, "taker_buy_quote": 29472469.506252 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1831.25, "high": 1840.23, "low": 1813.26, "close": 1825.21, "volume": 27032.1812, "close_time": 1771919999999, "quote_volume": 49330407.890646, "trades": 101594, "taker_buy_base": 12681.9359, "taker_buy_quote": 23149835.476389 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1825.25, "high": 1835.84, "low": 1814.76, "close": 1826.67, "volume": 17926.6898, "close_time": 1771934399999, "quote_volume": 32710059.105027, "trades": 89494, "taker_buy_base": 9514.6727, "taker_buy_quote": 17365383.217351 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1826.51, "high": 1850.08, "low": 1798.65, "close": 1847.61, "volume": 39496.9671, "close_time": 1771948799999, "quote_volume": 72140823.316954, "trades": 204846, "taker_buy_base": 19478.0877, "taker_buy_quote": 35576945.369522 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1847.56, "high": 1865.78, "low": 1838.02, "close": 1852.65, "volume": 30345.3494, "close_time": 1771963199999, "quote_volume": 56295751.247071, "trades": 130276, "taker_buy_base": 14851.39, "taker_buy_quote": 27550999.883402 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1852.64, "high": 1864.17, "low": 1845.41, "close": 1851.95, "volume": 10875.801, "close_time": 1771977599999, "quote_volume": 20179003.176074, "trades": 66089, "taker_buy_base": 5684.384, "taker_buy_quote": 10546912.24705 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1852.0, "high": 1944.99, "low": 1846.73, "close": 1906.13, "volume": 36491.6345, "close_time": 1771991999999, "quote_volume": 69552660.653352, "trades": 95137, "taker_buy_base": 18467.9486, "taker_buy_quote": 35171551.90307 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1906.14, "high": 1914.25, "low": 1877.89, "close": 1893.35, "volume": 21801.2934, "close_time": 1772006399999, "quote_volume": 41307137.38169, "trades": 68069, "taker_buy_base": 12078.745, "taker_buy_quote": 22881136.699885 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1893.31, "high": 1928.39, "low": 1890.07, "close": 1926.36, "volume": 17176.7568, "close_time": 1772020799999, "quote_volume": 32828701.427419, "trades": 102300, "taker_buy_base": 9451.0527, "taker_buy_quote": 18059298.185448 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1926.34, "high": 2028.75, "low": 1922.19, "close": 2013.78, "volume": 57902.1731, "close_time": 1772035199999, "quote_volume": 114661173.506556, "trades": 238925, "taker_buy_base": 28855.3087, "taker_buy_quote": 57102222.919307 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 2013.78, "high": 2086.95, "low": 2013.61, "close": 2071.24, "volume": 48616.6808, "close_time": 1772049599999, "quote_volume": 100022128.290828, "trades": 262749, "taker_buy_base": 23732.5073, "taker_buy_quote": 48829746.512547 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 2071.43, "high": 2149.33, "low": 2034.47, "close": 2057.88, "volume": 53298.2859, "close_time": 1772063999999, "quote_volume": 111247734.882326, "trades": 273423, "taker_buy_base": 25967.8615, "taker_buy_quote": 54170030.431832 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 2057.86, "high": 2076.96, "low": 2039.15, "close": 2054.65, "volume": 22750.0176, "close_time": 1772078399999, "quote_volume": 46808835.219434, "trades": 135823, "taker_buy_base": 11961.2245, "taker_buy_quote": 24612960.041519 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 2054.66, "high": 2083.09, "low": 2052.05, "close": 2053.49, "volume": 17976.3884, "close_time": 1772092799999, "quote_volume": 37153107.875343, "trades": 81526, "taker_buy_base": 9784.9122, "taker_buy_quote": 20227074.584476 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 2053.54, "high": 2083.64, "low": 2045.07, "close": 2057.71, "volume": 20238.0154, "close_time": 1772107199999, "quote_volume": 41749785.216583, "trades": 50461, "taker_buy_base": 11083.4169, "taker_buy_quote": 22866186.426215 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 2057.67, "high": 2078.28, "low": 2011.35, "close": 2033.46, "volume": 41865.7917, "close_time": 1772121599999, "quote_volume": 85623788.874958, "trades": 240721, "taker_buy_base": 20905.287, "taker_buy_quote": 42772133.744436 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 2033.5, "high": 2038.11, "low": 1975.48, "close": 2030.25, "volume": 47235.8405, "close_time": 1772135999999, "quote_volume": 94637154.286037, "trades": 276306, "taker_buy_base": 25287.0626, "taker_buy_quote": 50663250.233686 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 2030.23, "high": 2042.55, "low": 2018.35, "close": 2027.76, "volume": 12782.773, "close_time": 1772150399999, "quote_volume": 25953691.990577, "trades": 110543, "taker_buy_base": 6589.1625, "taker_buy_quote": 13381141.147008 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 2027.76, "high": 2049.66, "low": 2001.01, "close": 2045.43, "volume": 28323.4674, "close_time": 1772164799999, "quote_volume": 57169643.34205, "trades": 124373, "taker_buy_base": 14864.3883, "taker_buy_quote": 30011739.812925 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 2045.43, "high": 2063.95, "low": 2022.36, "close": 2032.72, "volume": 15514.4349, "close_time": 1772179199999, "quote_volume": 31690108.224607, "trades": 72330, "taker_buy_base": 7782.686, "taker_buy_quote": 15899771.532891 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 2032.71, "high": 2046.09, "low": 1953.56, "close": 1962.25, "volume": 31061.3319, "close_time": 1772193599999, "quote_volume": 62025388.351066, "trades": 140368, "taker_buy_base": 14931.1426, "taker_buy_quote": 29814208.543537 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1962.25, "high": 1969.14, "low": 1939.28, "close": 1948.71, "volume": 35924.0889, "close_time": 1772207999999, "quote_volume": 70181785.926606, "trades": 154612, "taker_buy_base": 17971.8657, "taker_buy_quote": 35110100.787324 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1948.7, "high": 1949.01, "low": 1907.52, "close": 1921.0, "volume": 30318.5615, "close_time": 1772222399999, "quote_volume": 58388883.906314, "trades": 137158, "taker_buy_base": 15769.743, "taker_buy_quote": 30373090.545851 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1921.09, "high": 1933.52, "low": 1886.69, "close": 1929.71, "volume": 21020.4155, "close_time": 1772236799999, "quote_volume": 40335987.709778, "trades": 79987, "taker_buy_base": 11116.9969, "taker_buy_quote": 21335612.41535 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1929.65, "high": 1936.93, "low": 1919.83, "close": 1924.44, "volume": 7851.2201, "close_time": 1772251199999, "quote_volume": 15140136.071968, "trades": 34490, "taker_buy_base": 4035.7666, "taker_buy_quote": 7784270.568711 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1924.36, "high": 1931.52, "low": 1835.35, "close": 1866.56, "volume": 38467.7097, "close_time": 1772265599999, "quote_volume": 72084472.372806, "trades": 165918, "taker_buy_base": 19020.182, "taker_buy_quote": 35630745.507646 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1866.5, "high": 1881.21, "low": 1845.03, "close": 1863.44, "volume": 21456.146, "close_time": 1772279999999, "quote_volume": 39911674.529432, "trades": 93044, "taker_buy_base": 10543.129, "taker_buy_quote": 19620846.941633 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1863.59, "high": 1916.14, "low": 1862.71, "close": 1899.0, "volume": 31503.7644, "close_time": 1772294399999, "quote_volume": 59637317.382731, "trades": 163323, "taker_buy_base": 15670.0447, "taker_buy_quote": 29657332.257658 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1898.98, "high": 1955.23, "low": 1886.81, "close": 1947.2, "volume": 26262.7868, "close_time": 1772308799999, "quote_volume": 50438998.146727, "trades": 146242, "taker_buy_base": 14042.3408, "taker_buy_quote": 26976469.816774 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1947.16, "high": 1985.1, "low": 1938.63, "close": 1964.71, "volume": 29371.6018, "close_time": 1772323199999, "quote_volume": 57584446.030619, "trades": 125332, "taker_buy_base": 15037.7929, "taker_buy_quote": 29492353.409705 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1964.7, "high": 2054.69, "low": 1943.71, "close": 2023.09, "volume": 40997.4724, "close_time": 1772337599999, "quote_volume": 82505417.05474, "trades": 169726, "taker_buy_base": 20328.8405, "taker_buy_quote": 40903958.786582 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 2023.09, "high": 2030.39, "low": 1989.28, "close": 2007.21, "volume": 16023.6104, "close_time": 1772351999999, "quote_volume": 32156776.33651, "trades": 48722, "taker_buy_base": 7576.1385, "taker_buy_quote": 15201677.784832 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 2007.33, "high": 2010.28, "low": 1972.21, "close": 1983.37, "volume": 16185.555, "close_time": 1772366399999, "quote_volume": 32155078.127469, "trades": 60465, "taker_buy_base": 7628.6186, "taker_buy_quote": 15159597.062641 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1983.36, "high": 2028.05, "low": 1968.82, "close": 1993.44, "volume": 23123.391, "close_time": 1772380799999, "quote_volume": 46282085.625437, "trades": 99715, "taker_buy_base": 11291.3728, "taker_buy_quote": 22596043.847824 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1993.5, "high": 2009.51, "low": 1947.27, "close": 1954.0, "volume": 36197.2186, "close_time": 1772395199999, "quote_volume": 71485290.309099, "trades": 138162, "taker_buy_base": 17351.9781, "taker_buy_quote": 34277331.66389 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1953.99, "high": 1970.84, "low": 1907.86, "close": 1939.79, "volume": 38762.5797, "close_time": 1772409599999, "quote_volume": 74856102.381784, "trades": 144178, "taker_buy_base": 18479.2899, "taker_buy_quote": 35687580.261266 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1939.8, "high": 1989.5, "low": 1937.6, "close": 1972.22, "volume": 21906.2506, "close_time": 1772423999999, "quote_volume": 42968283.313669, "trades": 119739, "taker_buy_base": 10727.865, "taker_buy_quote": 21044010.217099 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1972.24, "high": 1983.39, "low": 1925.53, "close": 1941.43, "volume": 17841.5047, "close_time": 1772438399999, "quote_volume": 34869987.463639, "trades": 90446, "taker_buy_base": 8338.3539, "taker_buy_quote": 16297888.344648 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1941.48, "high": 1967.0, "low": 1919.82, "close": 1947.8, "volume": 25989.2469, "close_time": 1772452799999, "quote_volume": 50567894.326398, "trades": 116311, "taker_buy_base": 13116.0537, "taker_buy_quote": 25534127.747913 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1947.61, "high": 2065.31, "low": 1921.0, "close": 2047.43, "volume": 58629.3965, "close_time": 1772467199999, "quote_volume": 116486523.181158, "trades": 208839, "taker_buy_base": 28494.2497, "taker_buy_quote": 56603695.884291 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 2047.43, "high": 2090.75, "low": 2017.57, "close": 2043.98, "volume": 44524.5027, "close_time": 1772481599999, "quote_volume": 91264938.73269, "trades": 188280, "taker_buy_base": 21177.8908, "taker_buy_quote": 43411262.087721 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 2043.87, "high": 2058.81, "low": 2023.37, "close": 2027.44, "volume": 21142.895, "close_time": 1772495999999, "quote_volume": 43163083.870389, "trades": 110017, "taker_buy_base": 9814.0184, "taker_buy_quote": 20041305.483098 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 2027.46, "high": 2041.7, "low": 1997.69, "close": 2008.71, "volume": 16914.7183, "close_time": 1772510399999, "quote_volume": 34162518.840505, "trades": 87093, "taker_buy_base": 8169.3852, "taker_buy_quote": 16503419.769805 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 2008.72, "high": 2019.93, "low": 1987.43, "close": 1996.19, "volume": 17548.4348, "close_time": 1772524799999, "quote_volume": 35085748.005369, "trades": 88075, "taker_buy_base": 10283.961, "taker_buy_quote": 20560777.715578 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1995.9, "high": 2000.37, "low": 1938.92, "close": 1961.12, "volume": 29603.132, "close_time": 1772539199999, "quote_volume": 58033311.943463, "trades": 131388, "taker_buy_base": 13904.8669, "taker_buy_quote": 27253827.677127 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1960.92, "high": 1989.88, "low": 1928.99, "close": 1969.06, "volume": 39520.7566, "close_time": 1772553599999, "quote_volume": 77284410.877744, "trades": 173285, "taker_buy_base": 19682.1016, "taker_buy_quote": 38500177.713511 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1969.01, "high": 2013.9, "low": 1958.79, "close": 1986.24, "volume": 37143.4574, "close_time": 1772567999999, "quote_volume": 73689751.23259, "trades": 184168, "taker_buy_base": 18906.9468, "taker_buy_quote": 37510712.739108 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1986.23, "high": 2001.8, "low": 1959.18, "close": 1983.06, "volume": 17371.6846, "close_time": 1772582399999, "quote_volume": 34413514.087952, "trades": 80506, "taker_buy_base": 8133.8925, "taker_buy_quote": 16113825.523774 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1983.07, "high": 1998.91, "low": 1945.0, "close": 1961.22, "volume": 19268.8601, "close_time": 1772596799999, "quote_volume": 38010008.201933, "trades": 99339, "taker_buy_base": 8711.8526, "taker_buy_quote": 17188501.104718 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1961.13, "high": 2010.63, "low": 1950.51, "close": 2006.66, "volume": 15772.1646, "close_time": 1772611199999, "quote_volume": 31213845.220337, "trades": 89577, "taker_buy_base": 8769.1797, "taker_buy_quote": 17368613.329934 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 2006.65, "high": 2093.33, "low": 2000.58, "close": 2055.01, "volume": 58091.0804, "close_time": 1772625599999, "quote_volume": 119719009.688478, "trades": 217769, "taker_buy_base": 31954.3809, "taker_buy_quote": 65854263.637802 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 2055.0, "high": 2157.98, "low": 2036.72, "close": 2150.81, "volume": 52287.786, "close_time": 1772639999999, "quote_volume": 109385085.604769, "trades": 175578, "taker_buy_base": 25187.37, "taker_buy_quote": 52724682.621527 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 2150.81, "high": 2200.14, "low": 2129.67, "close": 2178.93, "volume": 65078.7155, "close_time": 1772654399999, "quote_volume": 140549032.09099, "trades": 217253, "taker_buy_base": 28127.5871, "taker_buy_quote": 60741993.584887 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 2178.94, "high": 2181.11, "low": 2115.36, "close": 2127.53, "volume": 29446.0443, "close_time": 1772668799999, "quote_volume": 63377799.449622, "trades": 103396, "taker_buy_base": 12736.716, "taker_buy_quote": 27426176.832345 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 2127.53, "high": 2142.6, "low": 2107.13, "close": 2120.48, "volume": 20053.5856, "close_time": 1772683199999, "quote_volume": 42594730.731071, "trades": 79836, "taker_buy_base": 10557.2387, "taker_buy_quote": 22425635.371973 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 2120.55, "high": 2145.57, "low": 2095.94, "close": 2105.72, "volume": 39945.5627, "close_time": 1772697599999, "quote_volume": 84852928.874744, "trades": 95092, "taker_buy_base": 20193.7456, "taker_buy_quote": 42839271.381109 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 2105.53, "high": 2164.3, "low": 2094.02, "close": 2138.18, "volume": 22610.9752, "close_time": 1772711999999, "quote_volume": 48200696.788125, "trades": 91133, "taker_buy_base": 10939.8434, "taker_buy_quote": 23316801.91651 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 2138.24, "high": 2143.47, "low": 2067.69, "close": 2087.34, "volume": 44033.596, "close_time": 1772726399999, "quote_volume": 92650237.649169, "trades": 137749, "taker_buy_base": 22637.7755, "taker_buy_quote": 47627826.869674 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 2087.37, "high": 2094.39, "low": 2054.47, "close": 2074.6, "volume": 32779.548, "close_time": 1772740799999, "quote_volume": 67963722.368078, "trades": 117571, "taker_buy_base": 16112.0647, "taker_buy_quote": 33404506.164449 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 2074.6, "high": 2100.0, "low": 2064.73, "close": 2073.3, "volume": 17132.8711, "close_time": 1772755199999, "quote_volume": 35727002.306334, "trades": 72821, "taker_buy_base": 7474.6441, "taker_buy_quote": 15591108.824651 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 2073.18, "high": 2093.6, "low": 2062.03, "close": 2084.07, "volume": 15589.7111, "close_time": 1772769599999, "quote_volume": 32435512.281806, "trades": 61072, "taker_buy_base": 6281.0084, "taker_buy_quote": 13070714.147353 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 2084.07, "high": 2087.8, "low": 2059.3, "close": 2082.93, "volume": 12183.7128, "close_time": 1772783999999, "quote_volume": 25256046.628868, "trades": 46001, "taker_buy_base": 5931.0704, "taker_buy_quote": 12295250.725644 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 2082.93, "high": 2082.97, "low": 2045.67, "close": 2051.39, "volume": 15240.9212, "close_time": 1772798399999, "quote_volume": 31446029.678501, "trades": 61634, "taker_buy_base": 6788.3795, "taker_buy_quote": 14006066.509038 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 2051.31, "high": 2062.5, "low": 1966.0, "close": 1978.14, "volume": 61439.6456, "close_time": 1772812799999, "quote_volume": 123517555.790955, "trades": 183617, "taker_buy_base": 32695.5721, "taker_buy_quote": 65758368.269293 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1977.94, "high": 1993.27, "low": 1955.77, "close": 1983.64, "volume": 23217.5692, "close_time": 1772827199999, "quote_volume": 45827365.436949, "trades": 93254, "taker_buy_base": 12124.2649, "taker_buy_quote": 23928678.399895 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1983.81, "high": 1990.22, "low": 1969.24, "close": 1978.68, "volume": 10341.1106, "close_time": 1772841599999, "quote_volume": 20473006.875356, "trades": 44167, "taker_buy_base": 5565.0655, "taker_buy_quote": 11016648.17376 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1978.58, "high": 1996.19, "low": 1972.24, "close": 1980.0, "volume": 5902.3204, "close_time": 1772855999999, "quote_volume": 11701619.546467, "trades": 32180, "taker_buy_base": 3062.9825, "taker_buy_quote": 6072899.357382 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1980.22, "high": 1984.41, "low": 1963.78, "close": 1982.91, "volume": 7347.6361, "close_time": 1772870399999, "quote_volume": 14500445.628093, "trades": 32865, "taker_buy_base": 3917.3377, "taker_buy_quote": 7731457.076218 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1983.1, "high": 1994.9, "low": 1975.17, "close": 1988.87, "volume": 9937.7187, "close_time": 1772884799999, "quote_volume": 19750464.13352, "trades": 27329, "taker_buy_base": 3637.9156, "taker_buy_quote": 7224498.033384 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1988.87, "high": 1990.99, "low": 1970.45, "close": 1981.15, "volume": 7155.8431, "close_time": 1772899199999, "quote_volume": 14180622.515601, "trades": 40041, "taker_buy_base": 3718.65, "taker_buy_quote": 7370433.729177 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1981.16, "high": 1983.65, "low": 1947.97, "close": 1955.23, "volume": 9243.0254, "close_time": 1772913599999, "quote_volume": 18177093.42707, "trades": 50482, "taker_buy_base": 3965.3456, "taker_buy_quote": 7798376.789387 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1955.11, "high": 1974.16, "low": 1954.9, "close": 1969.59, "volume": 5280.636, "close_time": 1772927999999, "quote_volume": 10386505.565343, "trades": 36582, "taker_buy_base": 2849.6478, "taker_buy_quote": 5604926.369184 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1969.6, "high": 1977.35, "low": 1934.75, "close": 1947.63, "volume": 14364.0619, "close_time": 1772942399999, "quote_volume": 27999303.375941, "trades": 48587, "taker_buy_base": 7749.8771, "taker_buy_quote": 15084718.54048 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1947.64, "high": 1960.17, "low": 1930.0, "close": 1955.31, "volume": 13310.365, "close_time": 1772956799999, "quote_volume": 25877678.416796, "trades": 41583, "taker_buy_base": 8693.7106, "taker_buy_quote": 16898330.950785 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1955.27, "high": 1979.91, "low": 1944.54, "close": 1951.38, "volume": 11453.1881, "close_time": 1772971199999, "quote_volume": 22478533.477086, "trades": 47890, "taker_buy_base": 5830.9379, "taker_buy_quote": 11441390.046447 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1951.38, "high": 1954.63, "low": 1924.96, "close": 1943.18, "volume": 20367.1534, "close_time": 1772985599999, "quote_volume": 39478441.270317, "trades": 83515, "taker_buy_base": 11672.652, "taker_buy_quote": 22623464.928243 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1943.12, "high": 1970.51, "low": 1928.05, "close": 1964.9, "volume": 19411.8906, "close_time": 1772999999999, "quote_volume": 37703611.203699, "trades": 62718, "taker_buy_base": 8110.0877, "taker_buy_quote": 15774362.003256 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1964.89, "high": 1971.4, "low": 1915.23, "close": 1936.83, "volume": 41677.4639, "close_time": 1773014399999, "quote_volume": 80719944.21198, "trades": 144399, "taker_buy_base": 15285.1615, "taker_buy_quote": 29629946.5511 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1936.85, "high": 2005.89, "low": 1929.36, "close": 1977.45, "volume": 29829.8603, "close_time": 1773028799999, "quote_volume": 58629450.240025, "trades": 135954, "taker_buy_base": 14993.8708, "taker_buy_quote": 29465994.132646 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1977.45, "high": 2013.83, "low": 1963.14, "close": 1983.49, "volume": 51447.4062, "close_time": 1773043199999, "quote_volume": 102727622.662667, "trades": 120901, "taker_buy_base": 29817.1596, "taker_buy_quote": 59558411.953578 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1983.59, "high": 2022.02, "low": 1978.52, "close": 1991.99, "volume": 26856.6818, "close_time": 1773057599999, "quote_volume": 53648901.922592, "trades": 105984, "taker_buy_base": 14668.4932, "taker_buy_quote": 29306353.049023 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1991.99, "high": 2033.18, "low": 1991.93, "close": 2022.93, "volume": 42088.5508, "close_time": 1773071999999, "quote_volume": 84932457.110216, "trades": 148771, "taker_buy_base": 22086.8914, "taker_buy_quote": 44580800.551904 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 2022.95, "high": 2054.0, "low": 2005.82, "close": 2034.54, "volume": 34730.7603, "close_time": 1773086399999, "quote_volume": 70400593.679585, "trades": 119496, "taker_buy_base": 15411.3854, "taker_buy_quote": 31228397.201392 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 2034.43, "high": 2037.99, "low": 1987.0, "close": 1993.27, "volume": 21875.1954, "close_time": 1773100799999, "quote_volume": 44024579.362472, "trades": 71287, "taker_buy_base": 8287.6672, "taker_buy_quote": 16705188.62623 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1993.26, "high": 2054.74, "low": 1991.25, "close": 2026.9, "volume": 27950.4102, "close_time": 1773115199999, "quote_volume": 56770364.865163, "trades": 101564, "taker_buy_base": 12384.1561, "taker_buy_quote": 25139825.93781 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2026.92, "high": 2059.91, "low": 2026.62, "close": 2051.12, "volume": 20854.3831, "close_time": 1773129599999, "quote_volume": 42647542.254067, "trades": 70201, "taker_buy_base": 8842.3246, "taker_buy_quote": 18082465.169059 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 2051.28, "high": 2074.52, "low": 2044.9, "close": 2062.15, "volume": 20643.6484, "close_time": 1773143999999, "quote_volume": 42586610.273429, "trades": 110287, "taker_buy_base": 10866.8038, "taker_buy_quote": 22417900.025154 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 2062.09, "high": 2086.48, "low": 2008.91, "close": 2079.84, "volume": 71325.9522, "close_time": 1773158399999, "quote_volume": 146468994.294396, "trades": 208497, "taker_buy_base": 43461.6073, "taker_buy_quote": 89294534.495 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 2079.88, "high": 2088.83, "low": 2027.06, "close": 2037.07, "volume": 38081.474, "close_time": 1773172799999, "quote_volume": 78419397.313496, "trades": 160963, "taker_buy_base": 19369.8015, "taker_buy_quote": 39901184.71198 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 2037.07, "high": 2048.57, "low": 2019.08, "close": 2036.87, "volume": 13095.4768, "close_time": 1773187199999, "quote_volume": 26625464.516264, "trades": 70009, "taker_buy_base": 6578.8844, "taker_buy_quote": 13380495.670114 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2036.87, "high": 2042.1, "low": 2018.07, "close": 2021.22, "volume": 10953.539, "close_time": 1773201599999, "quote_volume": 22227383.990108, "trades": 62028, "taker_buy_base": 6168.131, "taker_buy_quote": 12512688.532417 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 2021.21, "high": 2041.42, "low": 2007.01, "close": 2012.56, "volume": 17424.8962, "close_time": 1773215999999, "quote_volume": 35228374.375873, "trades": 72119, "taker_buy_base": 10513.7584, "taker_buy_quote": 21248774.855943 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 2012.67, "high": 2034.28, "low": 2009.61, "close": 2018.07, "volume": 13491.8573, "close_time": 1773230399999, "quote_volume": 27275078.502415, "trades": 66627, "taker_buy_base": 7421.0457, "taker_buy_quote": 14998975.130716 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 2017.88, "high": 2083.27, "low": 2012.39, "close": 2050.2, "volume": 50858.3761, "close_time": 1773244799999, "quote_volume": 104419466.778616, "trades": 154690, "taker_buy_base": 22528.7217, "taker_buy_quote": 46245323.391996 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 2050.25, "high": 2086.04, "low": 2046.41, "close": 2076.53, "volume": 26002.9543, "close_time": 1773259199999, "quote_volume": 53802765.948415, "trades": 88808, "taker_buy_base": 13030.2491, "taker_buy_quote": 26964975.407432 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 2076.66, "high": 2085.0, "low": 2045.7, "close": 2052.32, "volume": 11908.4606, "close_time": 1773273599999, "quote_volume": 24593382.960896, "trades": 47044, "taker_buy_base": 6008.4356, "taker_buy_quote": 12406186.523291 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2052.17, "high": 2058.28, "low": 2017.86, "close": 2023.59, "volume": 23451.466, "close_time": 1773287999999, "quote_volume": 47739981.676583, "trades": 63053, "taker_buy_base": 11985.9378, "taker_buy_quote": 24397163.752569 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 2023.59, "high": 2042.68, "low": 2019.41, "close": 2040.99, "volume": 8831.0447, "close_time": 1773302399999, "quote_volume": 17920228.595886, "trades": 36162, "taker_buy_base": 5276.4527, "taker_buy_quote": 10707653.993065 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 2040.96, "high": 2077.33, "low": 2038.68, "close": 2063.22, "volume": 18639.5467, "close_time": 1773316799999, "quote_volume": 38377917.967808, "trades": 67825, "taker_buy_base": 8186.6632, "taker_buy_quote": 16844744.922666 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 2063.22, "high": 2095.51, "low": 2038.13, "close": 2072.65, "volume": 47577.1405, "close_time": 1773331199999, "quote_volume": 98403472.522124, "trades": 150212, "taker_buy_base": 21466.9496, "taker_buy_quote": 44348729.971266 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 2072.74, "high": 2078.49, "low": 2045.56, "close": 2069.86, "volume": 53881.0279, "close_time": 1773345599999, "quote_volume": 111031756.897351, "trades": 102180, "taker_buy_base": 23179.7329, "taker_buy_quote": 47860072.784797 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 2069.98, "high": 2093.6, "low": 2055.77, "close": 2073.63, "volume": 56647.7219, "close_time": 1773359999999, "quote_volume": 117723883.441385, "trades": 96497, "taker_buy_base": 41448.5594, "taker_buy_quote": 86172104.503062 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 2073.4, "high": 2148.8, "low": 2070.13, "close": 2118.77, "volume": 62129.8336, "close_time": 1773374399999, "quote_volume": 131525197.873954, "trades": 152693, "taker_buy_base": 41275.4481, "taker_buy_quote": 87293134.100415 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 2118.77, "high": 2120.2, "low": 2090.09, "close": 2099.72, "volume": 14952.3826, "close_time": 1773388799999, "quote_volume": 31453463.287628, "trades": 61416, "taker_buy_base": 7463.3487, "taker_buy_quote": 15695551.190223 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 2099.73, "high": 2133.0, "low": 2091.54, "close": 2121.31, "volume": 25128.2719, "close_time": 1773403199999, "quote_volume": 53220515.46871, "trades": 89140, "taker_buy_base": 13296.2451, "taker_buy_quote": 28159912.965994 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 2121.3, "high": 2210.46, "low": 2120.77, "close": 2128.25, "volume": 146922.1611, "close_time": 1773417599999, "quote_volume": 317896940.353603, "trades": 331797, "taker_buy_base": 56616.8168, "taker_buy_quote": 122437460.713902 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 2128.25, "high": 2143.87, "low": 2091.24, "close": 2102.64, "volume": 34017.4745, "close_time": 1773431999999, "quote_volume": 71913723.927709, "trades": 126210, "taker_buy_base": 19093.8399, "taker_buy_quote": 40349805.584102 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 2102.7, "high": 2116.97, "low": 2078.68, "close": 2092.72, "volume": 11703.5266, "close_time": 1773446399999, "quote_volume": 24541090.002512, "trades": 55387, "taker_buy_base": 5672.2255, "taker_buy_quote": 11895541.843289 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 2092.64, "high": 2104.04, "low": 2081.73, "close": 2101.49, "volume": 7009.2468, "close_time": 1773460799999, "quote_volume": 14672553.085755, "trades": 34682, "taker_buy_base": 3702.5074, "taker_buy_quote": 7753921.464901 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 2101.5, "high": 2106.58, "low": 2068.59, "close": 2077.66, "volume": 20141.9384, "close_time": 1773475199999, "quote_volume": 41958933.659663, "trades": 52511, "taker_buy_base": 13460.0752, "taker_buy_quote": 28027255.152681 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 2077.65, "high": 2082.28, "low": 2062.0, "close": 2074.22, "volume": 7211.9718, "close_time": 1773489599999, "quote_volume": 14942784.813616, "trades": 32606, "taker_buy_base": 3351.8448, "taker_buy_quote": 6947043.593545 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 2074.22, "high": 2081.01, "low": 2069.86, "close": 2075.11, "volume": 5806.5516, "close_time": 1773503999999, "quote_volume": 12051914.292395, "trades": 28317, "taker_buy_base": 3244.5163, "taker_buy_quote": 6735065.331534 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 2075.04, "high": 2079.83, "low": 2069.46, "close": 2077.95, "volume": 4569.0291, "close_time": 1773518399999, "quote_volume": 9486963.008475, "trades": 22096, "taker_buy_base": 2945.3804, "taker_buy_quote": 6117209.874353 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 2077.96, "high": 2099.86, "low": 2076.53, "close": 2096.59, "volume": 6203.5088, "close_time": 1773532799999, "quote_volume": 12962827.498568, "trades": 32475, "taker_buy_base": 3397.0806, "taker_buy_quote": 7097623.552904 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 2096.64, "high": 2108.33, "low": 2083.85, "close": 2096.58, "volume": 6917.3327, "close_time": 1773547199999, "quote_volume": 14497365.880803, "trades": 36322, "taker_buy_base": 3414.4747, "taker_buy_quote": 7155668.356423 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 2096.59, "high": 2116.44, "low": 2096.48, "close": 2106.27, "volume": 6753.2274, "close_time": 1773561599999, "quote_volume": 14237758.811473, "trades": 31359, "taker_buy_base": 3355.8359, "taker_buy_quote": 7075247.750797 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 2106.28, "high": 2124.42, "low": 2106.27, "close": 2120.08, "volume": 19040.1212, "close_time": 1773575999999, "quote_volume": 40366659.3919, "trades": 45608, "taker_buy_base": 6480.5063, "taker_buy_quote": 13728649.602961 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 2120.16, "high": 2120.46, "low": 2055.0, "close": 2094.24, "volume": 21773.4294, "close_time": 1773590399999, "quote_volume": 45640119.829585, "trades": 67015, "taker_buy_base": 10814.7337, "taker_buy_quote": 22699484.043404 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 2094.26, "high": 2118.53, "low": 2089.27, "close": 2113.79, "volume": 10348.6993, "close_time": 1773604799999, "quote_volume": 21780902.730295, "trades": 42834, "taker_buy_base": 5209.3356, "taker_buy_quote": 10964524.960158 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 2113.75, "high": 2203.33, "low": 2110.41, "close": 2178.55, "volume": 40387.2654, "close_time": 1773619199999, "quote_volume": 87324832.674249, "trades": 140287, "taker_buy_base": 21294.3986, "taker_buy_quote": 46025981.148739 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 2178.6, "high": 2254.06, "low": 2165.25, "close": 2236.04, "volume": 51637.2697, "close_time": 1773633599999, "quote_volume": 114504757.543152, "trades": 135974, "taker_buy_base": 32236.8252, "taker_buy_quote": 71576379.223364 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 2236.05, "high": 2289.13, "low": 2236.05, "close": 2249.36, "volume": 60887.0204, "close_time": 1773647999999, "quote_volume": 137689461.369963, "trades": 170248, "taker_buy_base": 32109.5558, "taker_buy_quote": 72541589.576302 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 2249.3, "high": 2280.27, "low": 2234.62, "close": 2270.3, "volume": 20968.7874, "close_time": 1773662399999, "quote_volume": 47381508.426625, "trades": 96994, "taker_buy_base": 10345.3914, "taker_buy_quote": 23387111.124911 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 2270.17, "high": 2309.05, "low": 2255.32, "close": 2274.1, "volume": 54070.0133, "close_time": 1773676799999, "quote_volume": 123615598.44643, "trades": 220510, "taker_buy_base": 29981.4581, "taker_buy_quote": 68561784.811028 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 2274.0, "high": 2348.59, "low": 2270.1, "close": 2331.01, "volume": 45327.1291, "close_time": 1773691199999, "quote_volume": 105139118.808314, "trades": 170173, "taker_buy_base": 23173.5915, "taker_buy_quote": 53710172.990083 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 2330.83, "high": 2386.17, "low": 2323.66, "close": 2352.95, "volume": 34490.6794, "close_time": 1773705599999, "quote_volume": 81211354.069089, "trades": 145357, "taker_buy_base": 18683.6924, "taker_buy_quote": 44002095.864148 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 2352.95, "high": 2376.83, "low": 2308.43, "close": 2320.43, "volume": 57394.5283, "close_time": 1773719999999, "quote_volume": 135152044.935275, "trades": 183705, "taker_buy_base": 29354.4567, "taker_buy_quote": 69078460.469643 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 2320.43, "high": 2338.19, "low": 2295.26, "close": 2328.14, "volume": 29603.9564, "close_time": 1773734399999, "quote_volume": 68540003.980067, "trades": 126668, "taker_buy_base": 12711.8742, "taker_buy_quote": 29435981.838598 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 2328.07, "high": 2335.72, "low": 2304.54, "close": 2327.26, "volume": 24791.4074, "close_time": 1773748799999, "quote_volume": 57553593.810301, "trades": 99440, "taker_buy_base": 10956.4202, "taker_buy_quote": 25440490.632301 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 2327.25, "high": 2358.57, "low": 2304.36, "close": 2316.6, "volume": 44470.318, "close_time": 1773763199999, "quote_volume": 103477423.870792, "trades": 136053, "taker_buy_base": 23959.2665, "taker_buy_quote": 55723011.602449 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 2316.61, "high": 2343.44, "low": 2313.02, "close": 2320.94, "volume": 16027.3219, "close_time": 1773777599999, "quote_volume": 37360322.447599, "trades": 77384, "taker_buy_base": 8166.4754, "taker_buy_quote": 19036500.131832 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 2320.93, "high": 2345.59, "low": 2317.11, "close": 2318.01, "volume": 15866.3639, "close_time": 1773791999999, "quote_volume": 36957492.320204, "trades": 57488, "taker_buy_base": 8529.419, "taker_buy_quote": 19857822.294335 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 2318.03, "high": 2351.11, "low": 2307.74, "close": 2341.61, "volume": 14829.5551, "close_time": 1773806399999, "quote_volume": 34550296.898893, "trades": 66491, "taker_buy_base": 7430.9765, "taker_buy_quote": 17318155.134046 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 2341.7, "high": 2343.08, "low": 2312.35, "close": 2318.15, "volume": 11454.0495, "close_time": 1773820799999, "quote_volume": 26629983.329834, "trades": 54292, "taker_buy_base": 5760.5102, "taker_buy_quote": 13392446.307589 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 2318.15, "high": 2334.44, "low": 2263.81, "close": 2269.8, "volume": 25630.7317, "close_time": 1773835199999, "quote_volume": 58891230.844402, "trades": 89812, "taker_buy_base": 12728.6963, "taker_buy_quote": 29226439.385259 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 2269.7, "high": 2271.23, "low": 2170.25, "close": 2188.0, "volume": 60994.6999, "close_time": 1773849599999, "quote_volume": 135539972.352874, "trades": 210209, "taker_buy_base": 31873.5247, "taker_buy_quote": 70887581.80432 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 2187.99, "high": 2220.73, "low": 2167.15, "close": 2186.2, "volume": 39237.8657, "close_time": 1773863999999, "quote_volume": 86045761.608596, "trades": 159732, "taker_buy_base": 18414.7179, "taker_buy_quote": 40398726.7419 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 2186.2, "high": 2207.94, "low": 2153.08, "close": 2203.6, "volume": 23777.6677, "close_time": 1773878399999, "quote_volume": 51989022.053478, "trades": 93559, "taker_buy_base": 13123.8333, "taker_buy_quote": 28709674.409366 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 2203.61, "high": 2234.17, "low": 2187.41, "close": 2212.51, "volume": 16146.0262, "close_time": 1773892799999, "quote_volume": 35665376.583078, "trades": 84399, "taker_buy_base": 7274.7931, "taker_buy_quote": 16074666.767127 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 2212.51, "high": 2213.7, "low": 2143.42, "close": 2166.8, "volume": 24009.2603, "close_time": 1773907199999, "quote_volume": 52263244.812166, "trades": 110558, "taker_buy_base": 10456.3721, "taker_buy_quote": 22765406.708363 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 2166.81, "high": 2192.16, "low": 2158.48, "close": 2166.89, "volume": 20581.3978, "close_time": 1773921599999, "quote_volume": 44762428.202723, "trades": 97338, "taker_buy_base": 11297.2074, "taker_buy_quote": 24578097.740505 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 2166.94, "high": 2167.65, "low": 2098.95, "close": 2118.77, "volume": 51566.1412, "close_time": 1773935999999, "quote_volume": 109668536.993224, "trades": 233782, "taker_buy_base": 25405.6138, "taker_buy_quote": 54032091.299529 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 2118.78, "high": 2157.25, "low": 2104.71, "close": 2141.29, "volume": 31533.2883, "close_time": 1773950399999, "quote_volume": 67062412.802272, "trades": 128890, "taker_buy_base": 15868.8829, "taker_buy_quote": 33761669.950547 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 2141.15, "high": 2155.97, "low": 2130.5, "close": 2138.16, "volume": 13320.9686, "close_time": 1773964799999, "quote_volume": 28571977.906054, "trades": 65833, "taker_buy_base": 5858.1015, "taker_buy_quote": 12566032.045112 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 2138.01, "high": 2160.95, "low": 2132.69, "close": 2151.32, "volume": 14795.1002, "close_time": 1773979199999, "quote_volume": 31780358.749767, "trades": 75219, "taker_buy_base": 7128.8483, "taker_buy_quote": 15316487.406608 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 2151.39, "high": 2159.31, "low": 2121.4, "close": 2150.61, "volume": 13621.6726, "close_time": 1773993599999, "quote_volume": 29155715.716274, "trades": 72826, "taker_buy_base": 7307.2944, "taker_buy_quote": 15642195.677337 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 2150.61, "high": 2176.79, "low": 2131.5, "close": 2141.59, "volume": 19954.6709, "close_time": 1774007999999, "quote_volume": 42926277.507967, "trades": 106484, "taker_buy_base": 9996.5812, "taker_buy_quote": 21521047.750401 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 2141.57, "high": 2152.78, "low": 2116.45, "close": 2133.56, "volume": 27848.0272, "close_time": 1774022399999, "quote_volume": 59419883.863681, "trades": 133485, "taker_buy_base": 14533.2174, "taker_buy_quote": 31011995.442861 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 2133.57, "high": 2144.61, "low": 2116.99, "close": 2132.68, "volume": 18218.0659, "close_time": 1774036799999, "quote_volume": 38820035.987927, "trades": 100838, "taker_buy_base": 8519.5008, "taker_buy_quote": 18145888.960189 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 2132.74, "high": 2167.74, "low": 2123.66, "close": 2146.06, "volume": 13001.9182, "close_time": 1774051199999, "quote_volume": 27901188.273112, "trades": 65121, "taker_buy_base": 6966.8823, "taker_buy_quote": 14952025.711051 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 2146.06, "high": 2159.61, "low": 2143.84, "close": 2153.11, "volume": 5207.6533, "close_time": 1774065599999, "quote_volume": 11203792.439701, "trades": 30046, "taker_buy_base": 2520.4719, "taker_buy_quote": 5423196.27909 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 2153.14, "high": 2161.16, "low": 2150.07, "close": 2155.15, "volume": 5161.4404, "close_time": 1774079999999, "quote_volume": 11121581.592618, "trades": 24140, "taker_buy_base": 2703.019, "taker_buy_quote": 5824258.614268 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 2155.2, "high": 2159.2, "low": 2149.26, "close": 2156.95, "volume": 3238.014, "close_time": 1774094399999, "quote_volume": 6976979.656833, "trades": 21848, "taker_buy_base": 1554.9282, "taker_buy_quote": 3350448.764707 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 2156.96, "high": 2167.97, "low": 2146.2, "close": 2154.94, "volume": 6342.9665, "close_time": 1774108799999, "quote_volume": 13681866.003361, "trades": 35236, "taker_buy_base": 3012.9199, "taker_buy_quote": 6500256.593178 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 2154.94, "high": 2155.53, "low": 2141.54, "close": 2152.02, "volume": 4241.1103, "close_time": 1774123199999, "quote_volume": 9117487.485833, "trades": 23994, "taker_buy_base": 2049.581, "taker_buy_quote": 4405810.861004 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 2152.02, "high": 2156.75, "low": 2070.39, "close": 2084.74, "volume": 15900.779, "close_time": 1774137599999, "quote_volume": 33623920.435135, "trades": 63721, "taker_buy_base": 7176.0211, "taker_buy_quote": 15168107.921897 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 2084.61, "high": 2126.85, "low": 2050.0, "close": 2113.57, "volume": 30215.8802, "close_time": 1774151999999, "quote_volume": 63048502.426732, "trades": 127689, "taker_buy_base": 16364.1507, "taker_buy_quote": 34164051.582933 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 2113.65, "high": 2122.68, "low": 2092.56, "close": 2093.4, "volume": 15203.6836, "close_time": 1774166399999, "quote_volume": 32106657.383989, "trades": 63149, "taker_buy_base": 7888.4013, "taker_buy_quote": 16674746.451456 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 2093.4, "high": 2096.34, "low": 2066.15, "close": 2069.79, "volume": 17562.3168, "close_time": 1774180799999, "quote_volume": 36579369.460117, "trades": 82334, "taker_buy_base": 7470.0411, "taker_buy_quote": 15557942.077555 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 2069.79, "high": 2092.72, "low": 2068.01, "close": 2083.02, "volume": 11930.9252, "close_time": 1774195199999, "quote_volume": 24824242.455164, "trades": 64575, "taker_buy_base": 6374.7436, "taker_buy_quote": 13264047.889765 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 2083.05, "high": 2084.57, "low": 2054.33, "close": 2063.04, "volume": 11761.3139, "close_time": 1774209599999, "quote_volume": 24317932.671274, "trades": 54305, "taker_buy_base": 4925.8753, "taker_buy_quote": 10190344.223247 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 2063.05, "high": 2074.0, "low": 2025.74, "close": 2053.61, "volume": 24758.1019, "close_time": 1774223999999, "quote_volume": 50762541.143383, "trades": 109856, "taker_buy_base": 12212.2291, "taker_buy_quote": 25047935.481787 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 2053.74, "high": 2071.96, "low": 2035.3, "close": 2051.95, "volume": 18476.2687, "close_time": 1774238399999, "quote_volume": 37941028.383255, "trades": 99467, "taker_buy_base": 9288.4929, "taker_buy_quote": 19079760.89843 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 2051.95, "high": 2071.73, "low": 2022.54, "close": 2044.12, "volume": 21540.8196, "close_time": 1774252799999, "quote_volume": 44122188.702188, "trades": 104195, "taker_buy_base": 10199.5256, "taker_buy_quote": 20894010.671705 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 2044.12, "high": 2198.35, "low": 2028.54, "close": 2134.3, "volume": 75926.6512, "close_time": 1774267199999, "quote_volume": 161813637.937636, "trades": 299251, "taker_buy_base": 35432.1873, "taker_buy_quote": 75417900.023879 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 2134.25, "high": 2192.09, "low": 2107.09, "close": 2128.05, "volume": 70888.8391, "close_time": 1774281599999, "quote_volume": 152679735.622009, "trades": 285729, "taker_buy_base": 34147.0965, "taker_buy_quote": 73596340.963678 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 2128.06, "high": 2178.26, "low": 2117.43, "close": 2154.04, "volume": 37021.7192, "close_time": 1774295999999, "quote_volume": 79393978.771341, "trades": 160434, "taker_buy_base": 17500.4627, "taker_buy_quote": 37559831.478988 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 2153.85, "high": 2166.45, "low": 2140.16, "close": 2151.62, "volume": 8790.6659, "close_time": 1774310399999, "quote_volume": 18932487.803278, "trades": 54446, "taker_buy_base": 4771.0486, "taker_buy_quote": 10276753.082971 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 2151.63, "high": 2156.2, "low": 2123.24, "close": 2141.12, "volume": 13106.2424, "close_time": 1774324799999, "quote_volume": 28037375.672661, "trades": 77239, "taker_buy_base": 6414.2804, "taker_buy_quote": 13723853.938998 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 2141.16, "high": 2170.68, "low": 2128.22, "close": 2165.27, "volume": 15860.4255, "close_time": 1774339199999, "quote_volume": 34072208.646878, "trades": 73158, "taker_buy_base": 8110.8851, "taker_buy_quote": 17418499.361664 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 2165.47, "high": 2175.14, "low": 2147.1, "close": 2165.55, "volume": 15858.4781, "close_time": 1774353599999, "quote_volume": 34263093.333554, "trades": 70919, "taker_buy_base": 7752.888, "taker_buy_quote": 16750283.003916 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 2165.55, "high": 2169.97, "low": 2119.09, "close": 2134.66, "volume": 25600.5422, "close_time": 1774367999999, "quote_volume": 54802494.516481, "trades": 120425, "taker_buy_base": 12778.5256, "taker_buy_quote": 27353547.344493 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 2134.66, "high": 2140.17, "low": 2102.24, "close": 2115.99, "volume": 25837.2793, "close_time": 1774382399999, "quote_volume": 54735001.009958, "trades": 97564, "taker_buy_base": 13268.3229, "taker_buy_quote": 28104060.380956 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 2115.8, "high": 2163.08, "low": 2114.44, "close": 2155.69, "volume": 17997.5373, "close_time": 1774396799999, "quote_volume": 38619803.36974, "trades": 70479, "taker_buy_base": 8803.2768, "taker_buy_quote": 18889043.188651 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 2155.73, "high": 2168.18, "low": 2145.38, "close": 2157.86, "volume": 16866.9959, "close_time": 1774411199999, "quote_volume": 36377393.096024, "trades": 71221, "taker_buy_base": 7013.2092, "taker_buy_quote": 15130962.30901 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 2157.93, "high": 2179.41, "low": 2156.07, "close": 2164.4, "volume": 13267.7956, "close_time": 1774425599999, "quote_volume": 28777355.599502, "trades": 54000, "taker_buy_base": 5687.5076, "taker_buy_quote": 12334810.699788 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 2164.4, "high": 2199.12, "low": 2164.12, "close": 2186.27, "volume": 17573.1824, "close_time": 1774439999999, "quote_volume": 38384459.436787, "trades": 80331, "taker_buy_base": 9274.3925, "taker_buy_quote": 20257724.45346 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 2186.27, "high": 2198.0, "low": 2147.42, "close": 2162.3, "volume": 29273.1677, "close_time": 1774454399999, "quote_volume": 63712566.134307, "trades": 141982, "taker_buy_base": 14182.5902, "taker_buy_quote": 30865932.311456 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 2162.3, "high": 2186.75, "low": 2155.55, "close": 2172.42, "volume": 20024.9514, "close_time": 1774468799999, "quote_volume": 43443625.964229, "trades": 88045, "taker_buy_base": 10673.2546, "taker_buy_quote": 23163876.282106 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 2172.41, "high": 2183.12, "low": 2159.19, "close": 2168.68, "volume": 13095.6073, "close_time": 1774483199999, "quote_volume": 28397640.467778, "trades": 43941, "taker_buy_base": 8008.4993, "taker_buy_quote": 17365805.296991 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 2168.72, "high": 2171.7, "low": 2143.52, "close": 2152.45, "volume": 8044.0427, "close_time": 1774497599999, "quote_volume": 17351662.4109, "trades": 51984, "taker_buy_base": 3843.3027, "taker_buy_quote": 8291539.450823 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 2152.48, "high": 2153.65, "low": 2111.47, "close": 2122.92, "volume": 14746.2002, "close_time": 1774511999999, "quote_volume": 31362485.43876, "trades": 69030, "taker_buy_base": 6324.5968, "taker_buy_quote": 13446322.428532 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 2122.92, "high": 2126.46, "low": 2061.67, "close": 2067.89, "volume": 28883.6325, "close_time": 1774526399999, "quote_volume": 60192605.969037, "trades": 100203, "taker_buy_base": 11945.598, "taker_buy_quote": 24920369.843682 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 2067.89, "high": 2093.35, "low": 2051.01, "close": 2069.59, "volume": 31174.8023, "close_time": 1774540799999, "quote_volume": 64621657.575895, "trades": 147689, "taker_buy_base": 14129.2126, "taker_buy_quote": 29305699.84465 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 2069.4, "high": 2070.15, "low": 2033.34, "close": 2048.35, "volume": 34330.2247, "close_time": 1774555199999, "quote_volume": 70411916.828599, "trades": 113138, "taker_buy_base": 11489.1704, "taker_buy_quote": 23552397.193959 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 2048.26, "high": 2079.75, "low": 2045.48, "close": 2059.29, "volume": 19977.7838, "close_time": 1774569599999, "quote_volume": 41285596.956863, "trades": 89999, "taker_buy_base": 10644.0997, "taker_buy_quote": 21994046.902383 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2059.39, "high": 2076.32, "low": 2055.88, "close": 2060.51, "volume": 9808.0587, "close_time": 1774583999999, "quote_volume": 20258396.32157, "trades": 63271, "taker_buy_base": 4437.6933, "taker_buy_quote": 9164448.144053 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 2060.72, "high": 2072.13, "low": 2042.36, "close": 2065.19, "volume": 43591.6295, "close_time": 1774598399999, "quote_volume": 89888353.54494, "trades": 113338, "taker_buy_base": 24603.9755, "taker_buy_quote": 50741920.848717 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 2065.18, "high": 2068.88, "low": 1982.09, "close": 1991.2, "volume": 62059.0963, "close_time": 1774612799999, "quote_volume": 125143169.538819, "trades": 176475, "taker_buy_base": 24626.7782, "taker_buy_quote": 49558294.307838 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1991.2, "high": 2009.33, "low": 1968.09, "close": 1990.38, "volume": 33039.7424, "close_time": 1774627199999, "quote_volume": 65719599.48182, "trades": 121868, "taker_buy_base": 18663.688, "taker_buy_quote": 37146404.837136 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1990.31, "high": 1997.21, "low": 1973.17, "close": 1990.4, "volume": 19934.4098, "close_time": 1774641599999, "quote_volume": 39572798.539748, "trades": 91315, "taker_buy_base": 10838.327, "taker_buy_quote": 21519928.082051 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1990.5, "high": 1995.11, "low": 1978.82, "close": 1991.95, "volume": 6539.0949, "close_time": 1774655999999, "quote_volume": 12985780.876701, "trades": 35366, "taker_buy_base": 3013.2783, "taker_buy_quote": 5984250.544353 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1991.88, "high": 1994.31, "low": 1982.04, "close": 1988.17, "volume": 16024.6384, "close_time": 1774670399999, "quote_volume": 31834535.758839, "trades": 41401, "taker_buy_base": 4212.4033, "taker_buy_quote": 8372991.186457 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1988.21, "high": 2007.32, "low": 1986.38, "close": 2006.1, "volume": 8167.3264, "close_time": 1774684799999, "quote_volume": 16308950.881581, "trades": 28786, "taker_buy_base": 5715.755, "taker_buy_quote": 11410230.746402 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 2006.08, "high": 2007.45, "low": 1991.75, "close": 1996.64, "volume": 4916.5247, "close_time": 1774699199999, "quote_volume": 9825282.497151, "trades": 27200, "taker_buy_base": 2346.362, "taker_buy_quote": 4689381.139063 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1996.64, "high": 2046.66, "low": 1991.18, "close": 2025.75, "volume": 21157.1307, "close_time": 1774713599999, "quote_volume": 42776653.115891, "trades": 80112, "taker_buy_base": 10760.6861, "taker_buy_quote": 21753989.741199 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 2025.76, "high": 2029.18, "low": 2015.55, "close": 2019.56, "volume": 5765.2185, "close_time": 1774727999999, "quote_volume": 11660346.033108, "trades": 32114, "taker_buy_base": 2956.4749, "taker_buy_quote": 5980790.79445 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 2019.56, "high": 2025.35, "low": 1988.14, "close": 1993.74, "volume": 9557.6414, "close_time": 1774742399999, "quote_volume": 19175070.15307, "trades": 44184, "taker_buy_base": 4260.3102, "taker_buy_quote": 8547674.507507 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1993.75, "high": 2018.67, "low": 1990.68, "close": 2010.18, "volume": 6199.9266, "close_time": 1774756799999, "quote_volume": 12417428.943587, "trades": 34182, "taker_buy_base": 3303.9541, "taker_buy_quote": 6617724.931089 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 2010.18, "high": 2011.58, "low": 1996.54, "close": 2004.96, "volume": 4825.4627, "close_time": 1774771199999, "quote_volume": 9665736.471137, "trades": 25715, "taker_buy_base": 2603.5107, "taker_buy_quote": 5214759.652744 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 2004.8, "high": 2006.95, "low": 1990.65, "close": 2002.88, "volume": 6020.4708, "close_time": 1774785599999, "quote_volume": 12037757.357917, "trades": 29464, "taker_buy_base": 3095.8404, "taker_buy_quote": 6190608.524085 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 2002.8, "high": 2003.95, "low": 1982.78, "close": 1991.85, "volume": 10579.2911, "close_time": 1774799999999, "quote_volume": 21071744.8712, "trades": 46718, "taker_buy_base": 5230.832, "taker_buy_quote": 10419760.246998 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1991.78, "high": 2002.6, "low": 1986.55, "close": 1994.79, "volume": 7774.7786, "close_time": 1774814399999, "quote_volume": 15514842.963632, "trades": 36396, "taker_buy_base": 4006.9393, "taker_buy_quote": 7996424.724023 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1994.78, "high": 2008.37, "low": 1937.62, "close": 1983.52, "volume": 46371.0308, "close_time": 1774828799999, "quote_volume": 91412727.541996, "trades": 122524, "taker_buy_base": 17335.8055, "taker_buy_quote": 34226669.027305 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1983.56, "high": 2042.57, "low": 1979.08, "close": 2034.7, "volume": 29134.8678, "close_time": 1774843199999, "quote_volume": 58730640.117442, "trades": 125890, "taker_buy_base": 14294.6261, "taker_buy_quote": 28811614.996162 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 2034.72, "high": 2067.14, "low": 2034.71, "close": 2058.4, "volume": 20774.7899, "close_time": 1774857599999, "quote_volume": 42558892.048392, "trades": 87260, "taker_buy_base": 9275.5563, "taker_buy_quote": 19001775.356481 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 2058.38, "high": 2080.57, "low": 2046.97, "close": 2070.15, "volume": 14309.8254, "close_time": 1774871999999, "quote_volume": 29521461.280168, "trades": 74196, "taker_buy_base": 6974.2607, "taker_buy_quote": 14388586.04995 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 2070.2, "high": 2084.22, "low": 2043.16, "close": 2073.83, "volume": 22155.1724, "close_time": 1774886399999, "quote_volume": 45769963.182524, "trades": 113642, "taker_buy_base": 10872.8985, "taker_buy_quote": 22463453.888378 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 2073.84, "high": 2074.24, "low": 2012.31, "close": 2022.67, "volume": 19292.8196, "close_time": 1774900799999, "quote_volume": 39326302.271197, "trades": 98830, "taker_buy_base": 9230.3299, "taker_buy_quote": 18812259.421631 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 2022.68, "high": 2048.15, "low": 2012.9, "close": 2025.57, "volume": 14439.1461, "close_time": 1774915199999, "quote_volume": 29293056.535475, "trades": 62651, "taker_buy_base": 7213.9228, "taker_buy_quote": 14637894.097787 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 2025.58, "high": 2091.47, "low": 2015.27, "close": 2065.68, "volume": 22366.6737, "close_time": 1774929599999, "quote_volume": 46066468.944095, "trades": 101460, "taker_buy_base": 11868.3136, "taker_buy_quote": 24439364.473441 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 2065.77, "high": 2071.26, "low": 2040.61, "close": 2054.69, "volume": 13207.4877, "close_time": 1774943999999, "quote_volume": 27180526.553826, "trades": 64304, "taker_buy_base": 6727.9643, "taker_buy_quote": 13850426.916049 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 2054.7, "high": 2058.1, "low": 2011.3, "close": 2040.0, "volume": 23469.6576, "close_time": 1774958399999, "quote_volume": 47688310.383901, "trades": 109848, "taker_buy_base": 11600.62, "taker_buy_quote": 23574379.724149 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 2040.05, "high": 2091.2, "low": 2034.2, "close": 2053.74, "volume": 45746.2397, "close_time": 1774972799999, "quote_volume": 94342830.88761, "trades": 172163, "taker_buy_base": 21662.8162, "taker_buy_quote": 44676988.434218 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 2053.57, "high": 2122.48, "low": 2053.22, "close": 2095.35, "volume": 55450.3522, "close_time": 1774987199999, "quote_volume": 116296693.18996, "trades": 181773, "taker_buy_base": 27034.2023, "taker_buy_quote": 56678531.230644 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 2095.43, "high": 2109.82, "low": 2087.27, "close": 2104.36, "volume": 18675.0781, "close_time": 1775001599999, "quote_volume": 39216715.151891, "trades": 73580, "taker_buy_base": 10092.3249, "taker_buy_quote": 21193350.658831 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 2104.44, "high": 2116.97, "low": 2081.0, "close": 2101.84, "volume": 21194.5232, "close_time": 1775015999999, "quote_volume": 44508336.4777, "trades": 78764, "taker_buy_base": 11059.6489, "taker_buy_quote": 23215683.790691 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 2101.77, "high": 2157.32, "low": 2099.18, "close": 2130.1, "volume": 24038.5416, "close_time": 1775030399999, "quote_volume": 51272928.983942, "trades": 104739, "taker_buy_base": 13233.7617, "taker_buy_quote": 28233169.051522 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 2130.13, "high": 2142.71, "low": 2124.61, "close": 2134.93, "volume": 13204.6117, "close_time": 1775044799999, "quote_volume": 28167151.897792, "trades": 68844, "taker_buy_base": 7104.6753, "taker_buy_quote": 15158010.688646 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 2134.93, "high": 2149.99, "low": 2107.85, "close": 2134.8, "volume": 37908.811, "close_time": 1775059199999, "quote_volume": 80541323.754259, "trades": 147350, "taker_buy_base": 22042.3603, "taker_buy_quote": 46819650.28462 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 2134.71, "high": 2167.77, "low": 2123.48, "close": 2141.07, "volume": 31832.8994, "close_time": 1775073599999, "quote_volume": 68108970.482581, "trades": 136045, "taker_buy_base": 18333.7936, "taker_buy_quote": 39218466.563466 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 2141.08, "high": 2165.61, "low": 2130.44, "close": 2140.22, "volume": 30587.1743, "close_time": 1775087999999, "quote_volume": 65746910.180525, "trades": 96234, "taker_buy_base": 12830.2696, "taker_buy_quote": 27565263.251944 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 2140.17, "high": 2159.35, "low": 2046.43, "close": 2055.91, "volume": 44381.7901, "close_time": 1775102399999, "quote_volume": 93426041.854738, "trades": 173612, "taker_buy_base": 19545.9186, "taker_buy_quote": 41197597.219002 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 2055.91, "high": 2058.3, "low": 2037.65, "close": 2055.73, "volume": 27314.1852, "close_time": 1775116799999, "quote_volume": 55920579.825978, "trades": 86461, "taker_buy_base": 15750.3112, "taker_buy_quote": 32234141.317576 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 2055.72, "high": 2055.72, "low": 2023.2, "close": 2032.8, "volume": 11469.0927, "close_time": 1775131199999, "quote_volume": 23406160.976563, "trades": 63130, "taker_buy_base": 5150.4519, "taker_buy_quote": 10507020.430355 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 2032.75, "high": 2071.92, "low": 2016.32, "close": 2059.48, "volume": 30369.8003, "close_time": 1775145599999, "quote_volume": 62072018.720657, "trades": 137558, "taker_buy_base": 15914.9554, "taker_buy_quote": 32518967.10011 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 2059.15, "high": 2076.74, "low": 2043.64, "close": 2065.32, "volume": 19436.397, "close_time": 1775159999999, "quote_volume": 40037362.665353, "trades": 66303, "taker_buy_base": 8463.2521, "taker_buy_quote": 17427580.544743 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 2065.33, "high": 2074.11, "low": 2053.58, "close": 2057.21, "volume": 12113.7123, "close_time": 1775174399999, "quote_volume": 25000551.582917, "trades": 46877, "taker_buy_base": 6196.3284, "taker_buy_quote": 12793124.753591 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 2057.03, "high": 2062.45, "low": 2039.69, "close": 2054.2, "volume": 14426.4326, "close_time": 1775188799999, "quote_volume": 29586089.583837, "trades": 57995, "taker_buy_base": 6831.9164, "taker_buy_quote": 14016560.54738 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 2054.16, "high": 2075.46, "low": 2047.61, "close": 2065.94, "volume": 9933.4314, "close_time": 1775203199999, "quote_volume": 20471822.17835, "trades": 48504, "taker_buy_base": 4850.003, "taker_buy_quote": 9995266.496689 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 2065.95, "high": 2071.98, "low": 2053.45, "close": 2062.94, "volume": 5570.6758, "close_time": 1775217599999, "quote_volume": 11486977.576433, "trades": 32382, "taker_buy_base": 2855.7768, "taker_buy_quote": 5889182.731919 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 2062.94, "high": 2081.66, "low": 2041.44, "close": 2051.17, "volume": 13314.4847, "close_time": 1775231999999, "quote_volume": 27347426.860315, "trades": 67670, "taker_buy_base": 7074.1252, "taker_buy_quote": 14529269.538726 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 2051.16, "high": 2056.7, "low": 2043.79, "close": 2052.42, "volume": 5394.343, "close_time": 1775246399999, "quote_volume": 11065079.801113, "trades": 28554, "taker_buy_base": 2611.4267, "taker_buy_quote": 5356491.218516 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 2052.43, "high": 2061.03, "low": 2049.11, "close": 2053.6, "volume": 4434.4912, "close_time": 1775260799999, "quote_volume": 9110151.361424, "trades": 25171, "taker_buy_base": 2168.6205, "taker_buy_quote": 4455452.645783 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 2053.6, "high": 2053.82, "low": 2047.69, "close": 2049.82, "volume": 5164.7851, "close_time": 1775275199999, "quote_volume": 10586099.834046, "trades": 19234, "taker_buy_base": 2756.9926, "taker_buy_quote": 5649382.66053 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 2049.83, "high": 2057.99, "low": 2048.35, "close": 2053.65, "volume": 3472.5069, "close_time": 1775289599999, "quote_volume": 7129081.890035, "trades": 18130, "taker_buy_base": 1705.8019, "taker_buy_quote": 3502257.89246 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 2053.65, "high": 2055.05, "low": 2047.57, "close": 2051.77, "volume": 3398.2685, "close_time": 1775303999999, "quote_volume": 6971709.540764, "trades": 18876, "taker_buy_base": 1630.9971, "taker_buy_quote": 3346365.617709 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 2051.77, "high": 2061.64, "low": 2044.17, "close": 2056.07, "volume": 4862.7052, "close_time": 1775318399999, "quote_volume": 9983222.650903, "trades": 26629, "taker_buy_base": 2498.384, "taker_buy_quote": 5129118.671275 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 2056.15, "high": 2084.85, "low": 2052.9, "close": 2064.47, "volume": 16026.926, "close_time": 1775332799999, "quote_volume": 33149122.414474, "trades": 57039, "taker_buy_base": 6493.2388, "taker_buy_quote": 13420819.620378 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 2064.47, "high": 2071.96, "low": 2059.59, "close": 2065.22, "volume": 5846.8453, "close_time": 1775347199999, "quote_volume": 12080059.847656, "trades": 28364, "taker_buy_base": 3196.6209, "taker_buy_quote": 6604372.926504 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 2065.29, "high": 2065.53, "low": 2053.57, "close": 2056.41, "volume": 3548.9021, "close_time": 1775361599999, "quote_volume": 7308295.427503, "trades": 19784, "taker_buy_base": 1774.3777, "taker_buy_quote": 3653947.349505 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 2056.44, "high": 2057.95, "low": 2027.34, "close": 2036.95, "volume": 13337.8378, "close_time": 1775375999999, "quote_volume": 27263157.52207, "trades": 43622, "taker_buy_base": 7921.5199, "taker_buy_quote": 16196563.059772 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 2036.9, "high": 2052.39, "low": 2035.51, "close": 2041.85, "volume": 3090.7447, "close_time": 1775390399999, "quote_volume": 6315089.731491, "trades": 21364, "taker_buy_base": 1635.4129, "taker_buy_quote": 3340880.608544 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 2041.8, "high": 2069.9, "low": 2019.26, "close": 2053.7, "volume": 14903.2964, "close_time": 1775404799999, "quote_volume": 30416574.122731, "trades": 61720, "taker_buy_base": 6961.6557, "taker_buy_quote": 14218386.023416 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 2053.71, "high": 2069.54, "low": 2048.22, "close": 2061.71, "volume": 12401.5199, "close_time": 1775419199999, "quote_volume": 25541837.190777, "trades": 50591, "taker_buy_base": 5606.4873, "taker_buy_quote": 11546620.426744 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 2061.72, "high": 2122.78, "low": 2049.25, "close": 2109.66, "volume": 25911.6561, "close_time": 1775433599999, "quote_volume": 54004371.67635, "trades": 103705, "taker_buy_base": 13931.7265, "taker_buy_quote": 29003890.810739 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 2109.67, "high": 2147.05, "low": 2109.67, "close": 2128.69, "volume": 22273.6927, "close_time": 1775447999999, "quote_volume": 47373581.871242, "trades": 96119, "taker_buy_base": 11302.5276, "taker_buy_quote": 24034555.621418 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 2128.69, "high": 2140.86, "low": 2119.76, "close": 2134.51, "volume": 13569.5695, "close_time": 1775462399999, "quote_volume": 28911597.08238, "trades": 63891, "taker_buy_base": 6084.1701, "taker_buy_quote": 12959195.445679 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 2134.56, "high": 2174.35, "low": 2133.17, "close": 2151.7, "volume": 20306.453, "close_time": 1775476799999, "quote_volume": 43706888.304166, "trades": 87326, "taker_buy_base": 10160.174, "taker_buy_quote": 21865918.84964 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 2151.69, "high": 2170.0, "low": 2137.65, "close": 2164.94, "volume": 30118.5298, "close_time": 1775491199999, "quote_volume": 64841239.302636, "trades": 119313, "taker_buy_base": 16397.3684, "taker_buy_quote": 35309159.023181 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 2164.99, "high": 2168.84, "low": 2123.92, "close": 2144.46, "volume": 18042.1578, "close_time": 1775505599999, "quote_volume": 38674870.949666, "trades": 83445, "taker_buy_base": 8873.4709, "taker_buy_quote": 19021873.784041 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 2144.61, "high": 2155.57, "low": 2088.34, "close": 2107.29, "volume": 17621.723, "close_time": 1775519999999, "quote_volume": 37361434.44781, "trades": 73648, "taker_buy_base": 8221.2576, "taker_buy_quote": 17440456.93408 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 2107.51, "high": 2120.39, "low": 2093.65, "close": 2108.46, "volume": 11910.9999, "close_time": 1775534399999, "quote_volume": 25125654.985551, "trades": 54718, "taker_buy_base": 5740.397, "taker_buy_quote": 12108699.953977 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 2108.45, "high": 2119.62, "low": 2096.85, "close": 2103.96, "volume": 7718.0921, "close_time": 1775548799999, "quote_volume": 16253155.539848, "trades": 41016, "taker_buy_base": 4050.5403, "taker_buy_quote": 8530703.860726 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 2103.97, "high": 2134.27, "low": 2082.08, "close": 2089.61, "volume": 19593.0887, "close_time": 1775563199999, "quote_volume": 41288706.376183, "trades": 90437, "taker_buy_base": 10438.5731, "taker_buy_quote": 21994491.19718 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 2089.61, "high": 2093.53, "low": 2060.34, "close": 2080.2, "volume": 25697.1733, "close_time": 1775577599999, "quote_volume": 53384064.527612, "trades": 122548, "taker_buy_base": 13391.8763, "taker_buy_quote": 27824262.373574 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 2080.1, "high": 2116.8, "low": 2077.48, "close": 2113.3, "volume": 20918.4317, "close_time": 1775591999999, "quote_volume": 43834403.289376, "trades": 96156, "taker_buy_base": 10248.3993, "taker_buy_quote": 21477473.525337 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 2113.21, "high": 2273.3, "low": 2110.64, "close": 2240.01, "volume": 54742.2658, "close_time": 1775606399999, "quote_volume": 119908513.436476, "trades": 190906, "taker_buy_base": 26945.666, "taker_buy_quote": 59062585.616106 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2240.0, "high": 2250.98, "low": 2227.73, "close": 2234.69, "volume": 15009.8017, "close_time": 1775620799999, "quote_volume": 33586365.232705, "trades": 62849, "taker_buy_base": 7723.2558, "taker_buy_quote": 17284762.103738 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 2234.69, "high": 2260.92, "low": 2234.69, "close": 2253.8, "volume": 17917.3594, "close_time": 1775635199999, "quote_volume": 40262538.34737, "trades": 69573, "taker_buy_base": 8171.8345, "taker_buy_quote": 18369032.554599 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 2253.8, "high": 2263.63, "low": 2238.07, "close": 2247.45, "volume": 12943.9406, "close_time": 1775649599999, "quote_volume": 29130371.699729, "trades": 64610, "taker_buy_base": 6111.3612, "taker_buy_quote": 13755798.311116 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 2247.5, "high": 2270.91, "low": 2186.64, "close": 2215.52, "volume": 37792.8692, "close_time": 1775663999999, "quote_volume": 84193267.319238, "trades": 138610, "taker_buy_base": 20240.6434, "taker_buy_quote": 45101710.96993 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 2215.3, "high": 2240.09, "low": 2197.85, "close": 2211.47, "volume": 21478.1738, "close_time": 1775678399999, "quote_volume": 47627841.368533, "trades": 95884, "taker_buy_base": 11445.6863, "taker_buy_quote": 25384235.090367 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 2211.37, "high": 2222.97, "low": 2178.75, "close": 2190.31, "volume": 12937.1901, "close_time": 1775692799999, "quote_volume": 28471506.024538, "trades": 62216, "taker_buy_base": 6340.8235, "taker_buy_quote": 13959818.247602 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 2190.3, "high": 2194.3, "low": 2162.52, "close": 2182.96, "volume": 11248.387, "close_time": 1775707199999, "quote_volume": 24508827.123526, "trades": 59042, "taker_buy_base": 5264.9654, "taker_buy_quote": 11472053.620161 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 2182.96, "high": 2189.47, "low": 2175.91, "close": 2181.68, "volume": 10168.5343, "close_time": 1775721599999, "quote_volume": 22193292.724949, "trades": 37752, "taker_buy_base": 4546.3532, "taker_buy_quote": 9922800.952039 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 2181.76, "high": 2198.0, "low": 2177.0, "close": 2180.3, "volume": 21206.8259, "close_time": 1775735999999, "quote_volume": 46365743.724209, "trades": 54325, "taker_buy_base": 10788.8785, "taker_buy_quote": 23587910.197251 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 2180.29, "high": 2226.04, "low": 2157.08, "close": 2218.35, "volume": 69794.5253, "close_time": 1775750399999, "quote_volume": 152403211.946154, "trades": 148542, "taker_buy_base": 36675.2076, "taker_buy_quote": 80072821.961238 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 2218.35, "high": 2230.0, "low": 2193.47, "close": 2216.9, "volume": 35162.6287, "close_time": 1775764799999, "quote_volume": 77796995.928129, "trades": 117870, "taker_buy_base": 17827.5088, "taker_buy_quote": 39448979.137191 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 2216.99, "high": 2246.55, "low": 2183.71, "close": 2190.47, "volume": 33494.0465, "close_time": 1775779199999, "quote_volume": 73955106.40423, "trades": 95510, "taker_buy_base": 16526.2196, "taker_buy_quote": 36503808.610771 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2190.47, "high": 2204.57, "low": 2176.71, "close": 2186.75, "volume": 30862.1059, "close_time": 1775793599999, "quote_volume": 67645671.936479, "trades": 85842, "taker_buy_base": 14697.4298, "taker_buy_quote": 32212487.055713 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 2186.76, "high": 2203.83, "low": 2176.79, "close": 2180.06, "volume": 17591.8352, "close_time": 1775807999999, "quote_volume": 38550968.315082, "trades": 41667, "taker_buy_base": 9024.5033, "taker_buy_quote": 19777345.893611 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 2180.06, "high": 2224.86, "low": 2177.62, "close": 2216.48, "volume": 29361.8712, "close_time": 1775822399999, "quote_volume": 64620225.140262, "trades": 59674, "taker_buy_base": 16140.5078, "taker_buy_quote": 35521146.840832 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 2216.49, "high": 2258.58, "low": 2208.83, "close": 2225.28, "volume": 59877.6171, "close_time": 1775836799999, "quote_volume": 133868523.002559, "trades": 133494, "taker_buy_base": 30349.738, "taker_buy_quote": 67860208.356655 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 2225.28, "high": 2256.96, "low": 2222.32, "close": 2254.17, "volume": 25597.4144, "close_time": 1775851199999, "quote_volume": 57438261.432688, "trades": 66492, "taker_buy_base": 12779.5652, "taker_buy_quote": 28672206.987668 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 2254.31, "high": 2258.53, "low": 2236.63, "close": 2246.23, "volume": 12039.5065, "close_time": 1775865599999, "quote_volume": 27082598.566234, "trades": 44256, "taker_buy_base": 5622.6413, "taker_buy_quote": 12649118.994851 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 2246.23, "high": 2253.0, "low": 2235.8, "close": 2238.39, "volume": 10394.3374, "close_time": 1775879999999, "quote_volume": 23328842.645561, "trades": 33582, "taker_buy_base": 4754.865, "taker_buy_quote": 10672019.040401 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 2238.4, "high": 2244.09, "low": 2230.19, "close": 2234.0, "volume": 6850.8291, "close_time": 1775894399999, "quote_volume": 15322356.444622, "trades": 25416, "taker_buy_base": 2772.8797, "taker_buy_quote": 6201656.701776 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 2234.0, "high": 2250.35, "low": 2232.97, "close": 2247.39, "volume": 7551.8269, "close_time": 1775908799999, "quote_volume": 16935438.126599, "trades": 30578, "taker_buy_base": 4090.8266, "taker_buy_quote": 9174100.072542 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 2247.39, "high": 2247.92, "low": 2234.87, "close": 2240.52, "volume": 2860.6579, "close_time": 1775923199999, "quote_volume": 6412225.248419, "trades": 15721, "taker_buy_base": 1364.948, "taker_buy_quote": 3059966.837729 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 2250.62, "high": 2251.99, "low": 2247.53, "close": 2249.05, "volume": 1476.8753, "close_time": 1775937599999, "quote_volume": 3322179.723561, "trades": 4150, "taker_buy_base": 770.9721, "taker_buy_quote": 1734073.005338 } ] }, "1d": { "count": 730, "start_date": "2024-04-12T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 3502.21, "high": 3552.48, "low": 3084.44, "close": 3239.76, "volume": 16035.6435, "close_time": 1712966399999, "quote_volume": 53317762.817938, "trades": 56507, "taker_buy_base": 8222.7352, "taker_buy_quote": 27341218.877381 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 3238.0, "high": 3302.44, "low": 2835.0, "close": 3010.8, "volume": 22263.7599, "close_time": 1713052799999, "quote_volume": 68095873.678765, "trades": 100926, "taker_buy_base": 10594.62, "taker_buy_quote": 32415671.062054 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 3010.6, "high": 3176.0, "low": 2910.81, "close": 3158.79, "volume": 17055.5391, "close_time": 1713139199999, "quote_volume": 51999127.943704, "trades": 79110, "taker_buy_base": 9026.464, "taker_buy_quote": 27526433.96407 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 3157.99, "high": 3281.12, "low": 3025.4, "close": 3102.37, "volume": 11285.8275, "close_time": 1713225599999, "quote_volume": 35513546.151867, "trades": 56635, "taker_buy_base": 5537.8687, "taker_buy_quote": 17433857.555796 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 3103.2, "high": 3127.6, "low": 2989.1, "close": 3085.4, "volume": 12756.3831, "close_time": 1713311999999, "quote_volume": 39045597.337296, "trades": 59115, "taker_buy_base": 6375.6977, "taker_buy_quote": 19507802.609686 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 3086.27, "high": 3123.2, "low": 2914.93, "close": 2985.57, "volume": 9035.0364, "close_time": 1713398399999, "quote_volume": 27231769.708969, "trades": 44904, "taker_buy_base": 4488.7814, "taker_buy_quote": 13529270.799961 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 2985.26, "high": 3097.1, "low": 2950.0, "close": 3065.66, "volume": 7144.6909, "close_time": 1713484799999, "quote_volume": 21639777.392149, "trades": 37440, "taker_buy_base": 3692.4366, "taker_buy_quote": 11176412.927402 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 3065.1, "high": 3129.26, "low": 2865.0, "close": 3057.76, "volume": 10599.7675, "close_time": 1713571199999, "quote_volume": 32273763.62867, "trades": 52852, "taker_buy_base": 5402.0449, "taker_buy_quote": 16451698.393017 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 3057.54, "high": 3172.31, "low": 3019.89, "close": 3157.41, "volume": 4414.2531, "close_time": 1713657599999, "quote_volume": 13656785.432582, "trades": 25350, "taker_buy_base": 2183.8425, "taker_buy_quote": 6753372.302305 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 3156.89, "high": 3198.6, "low": 3117.0, "close": 3147.87, "volume": 4243.309, "close_time": 1713743999999, "quote_volume": 13410181.854332, "trades": 21573, "taker_buy_base": 2206.9145, "taker_buy_quote": 6974731.377387 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 3148.16, "high": 3236.85, "low": 3130.1, "close": 3201.21, "volume": 6560.5751, "close_time": 1713830399999, "quote_volume": 20957126.274536, "trades": 26699, "taker_buy_base": 3508.2222, "taker_buy_quote": 11208596.785123 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 3201.21, "high": 3265.85, "low": 3152.79, "close": 3220.06, "volume": 5363.2992, "close_time": 1713916799999, "quote_volume": 17193949.633806, "trades": 22091, "taker_buy_base": 2633.8056, "taker_buy_quote": 8440084.317295 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 3219.0, "high": 3293.41, "low": 3103.2, "close": 3139.19, "volume": 10193.8811, "close_time": 1714003199999, "quote_volume": 32773995.753108, "trades": 36990, "taker_buy_base": 5433.0042, "taker_buy_quote": 17490534.469435 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 3138.99, "high": 3191.27, "low": 3072.3, "close": 3155.19, "volume": 8816.5713, "close_time": 1714089599999, "quote_volume": 27646894.253273, "trades": 32238, "taker_buy_base": 4402.0993, "taker_buy_quote": 13803512.106016 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 3155.19, "high": 3167.15, "low": 3101.6, "close": 3129.61, "volume": 5984.659, "close_time": 1714175999999, "quote_volume": 18783444.933178, "trades": 28187, "taker_buy_base": 3019.6536, "taker_buy_quote": 9475311.481523 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 3131.16, "high": 3281.8, "low": 3066.26, "close": 3253.01, "volume": 7017.7744, "close_time": 1714262399999, "quote_volume": 22197942.044813, "trades": 30587, "taker_buy_base": 3644.4432, "taker_buy_quote": 11529098.344386 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 3253.3, "high": 3363.43, "low": 3248.45, "close": 3262.6, "volume": 6179.4471, "close_time": 1714348799999, "quote_volume": 20415736.670688, "trades": 29064, "taker_buy_base": 3259.794, "taker_buy_quote": 10769409.102706 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 3262.21, "high": 3285.59, "low": 3114.51, "close": 3215.61, "volume": 8446.5308, "close_time": 1714435199999, "quote_volume": 26892499.725956, "trades": 33246, "taker_buy_base": 4517.6651, "taker_buy_quote": 14373797.184929 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 3216.8, "high": 3249.66, "low": 2916.78, "close": 3011.83, "volume": 13239.8333, "close_time": 1714521599999, "quote_volume": 40202866.175433, "trades": 65835, "taker_buy_base": 7275.8299, "taker_buy_quote": 22045264.011367 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 3011.4, "high": 3019.79, "low": 2812.74, "close": 2968.1, "volume": 15895.4755, "close_time": 1714607999999, "quote_volume": 46397713.664487, "trades": 73598, "taker_buy_base": 7798.5959, "taker_buy_quote": 22754343.146398 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 2968.15, "high": 3017.7, "low": 2890.15, "close": 2986.4, "volume": 8621.2916, "close_time": 1714694399999, "quote_volume": 25552350.953897, "trades": 42770, "taker_buy_base": 4162.9619, "taker_buy_quote": 12343600.907652 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 2985.71, "high": 3128.0, "low": 2959.0, "close": 3103.31, "volume": 6881.9032, "close_time": 1714780799999, "quote_volume": 20899394.459089, "trades": 34117, "taker_buy_base": 3401.9652, "taker_buy_quote": 10337827.502375 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 3103.49, "high": 3168.44, "low": 3093.37, "close": 3117.91, "volume": 4347.6148, "close_time": 1714867199999, "quote_volume": 13585114.768225, "trades": 26239, "taker_buy_base": 2239.0044, "taker_buy_quote": 6997071.916127 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 3117.61, "high": 3172.4, "low": 3073.17, "close": 3136.87, "volume": 5595.2157, "close_time": 1714953599999, "quote_volume": 17498905.800428, "trades": 28269, "taker_buy_base": 2747.4066, "taker_buy_quote": 8596723.390646 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 3136.98, "high": 3221.88, "low": 3046.01, "close": 3062.62, "volume": 9797.573, "close_time": 1715039999999, "quote_volume": 30636920.391771, "trades": 42299, "taker_buy_base": 5177.9279, "taker_buy_quote": 16187359.786749 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 3062.79, "high": 3129.55, "low": 2999.32, "close": 3006.0, "volume": 8998.6259, "close_time": 1715126399999, "quote_volume": 27610806.260395, "trades": 38936, "taker_buy_base": 4831.3143, "taker_buy_quote": 14828019.296519 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 3005.83, "high": 3038.0, "low": 2930.0, "close": 2973.21, "volume": 8292.1645, "close_time": 1715212799999, "quote_volume": 24850627.881561, "trades": 41699, "taker_buy_base": 4623.2531, "taker_buy_quote": 13860099.729193 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 2972.0, "high": 3058.53, "low": 2949.28, "close": 3035.96, "volume": 7091.6142, "close_time": 1715299199999, "quote_volume": 21242177.920436, "trades": 33602, "taker_buy_base": 3949.5778, "taker_buy_quote": 11830696.891609 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 3035.83, "high": 3053.02, "low": 2877.5, "close": 2909.34, "volume": 8784.7943, "close_time": 1715385599999, "quote_volume": 26010074.548464, "trades": 41611, "taker_buy_base": 4241.5344, "taker_buy_quote": 12542042.334118 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 2909.33, "high": 2943.4, "low": 2885.42, "close": 2911.59, "volume": 5292.7363, "close_time": 1715471999999, "quote_volume": 15439806.787201, "trades": 25145, "taker_buy_base": 3214.2865, "taker_buy_quote": 9376386.83539 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 2910.79, "high": 2953.86, "low": 2900.37, "close": 2927.8, "volume": 3009.0345, "close_time": 1715558399999, "quote_volume": 8802469.179104, "trades": 19187, "taker_buy_base": 1579.4332, "taker_buy_quote": 4619767.487569 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 2927.8, "high": 2996.08, "low": 2864.14, "close": 2950.56, "volume": 8500.6867, "close_time": 1715644799999, "quote_volume": 24969751.253691, "trades": 53692, "taker_buy_base": 4736.4918, "taker_buy_quote": 13921127.641636 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 2950.38, "high": 2960.01, "low": 2860.0, "close": 2880.62, "volume": 8001.4685, "close_time": 1715731199999, "quote_volume": 23240232.490523, "trades": 31526, "taker_buy_base": 4427.4998, "taker_buy_quote": 12862850.372435 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 2880.62, "high": 3044.13, "low": 2862.55, "close": 3033.61, "volume": 13200.8405, "close_time": 1715817599999, "quote_volume": 39144068.121863, "trades": 83636, "taker_buy_base": 5192.0171, "taker_buy_quote": 15397699.604634 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 3033.4, "high": 3042.74, "low": 2923.2, "close": 2944.84, "volume": 6747.5441, "close_time": 1715903999999, "quote_volume": 20127647.627108, "trades": 31028, "taker_buy_base": 3582.1918, "taker_buy_quote": 10691332.089643 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 2945.21, "high": 3121.53, "low": 2933.34, "close": 3093.21, "volume": 7917.4931, "close_time": 1715990399999, "quote_volume": 24090036.090717, "trades": 39500, "taker_buy_base": 3911.1387, "taker_buy_quote": 11883831.329989 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 3093.84, "high": 3147.8, "low": 3085.0, "close": 3123.63, "volume": 4163.393, "close_time": 1716076799999, "quote_volume": 12968179.572291, "trades": 23662, "taker_buy_base": 2083.7402, "taker_buy_quote": 6492142.870026 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 3124.24, "high": 3136.99, "low": 3053.34, "close": 3070.45, "volume": 3208.1829, "close_time": 1716163199999, "quote_volume": 9915652.287061, "trades": 18308, "taker_buy_base": 1580.2984, "taker_buy_quote": 4884504.470368 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 3070.61, "high": 3694.41, "low": 3047.8, "close": 3662.42, "volume": 31502.8898, "close_time": 1716249599999, "quote_volume": 106750202.215747, "trades": 206480, "taker_buy_base": 16395.6327, "taker_buy_quote": 55793809.227198 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 3662.46, "high": 3840.0, "low": 3625.4, "close": 3789.58, "volume": 22996.4129, "close_time": 1716335999999, "quote_volume": 85845544.966983, "trades": 181821, "taker_buy_base": 13098.1532, "taker_buy_quote": 48829625.642167 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 3789.52, "high": 3812.3, "low": 3653.4, "close": 3736.52, "volume": 12438.8803, "close_time": 1716422399999, "quote_volume": 46523167.764856, "trades": 81180, "taker_buy_base": 6604.7821, "taker_buy_quote": 24707670.743947 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 3736.78, "high": 4000.0, "low": 3400.0, "close": 3782.22, "volume": 28518.0142, "close_time": 1716508799999, "quote_volume": 108350331.598402, "trades": 179404, "taker_buy_base": 14505.5949, "taker_buy_quote": 55168867.854186 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 3781.0, "high": 3828.0, "low": 3627.0, "close": 3727.58, "volume": 11385.1394, "close_time": 1716595199999, "quote_volume": 42341957.71597, "trades": 66013, "taker_buy_base": 5857.4107, "taker_buy_quote": 21792307.789442 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 3727.21, "high": 3778.76, "low": 3708.38, "close": 3748.87, "volume": 3183.121, "close_time": 1716681599999, "quote_volume": 11920939.563047, "trades": 21800, "taker_buy_base": 1650.643, "taker_buy_quote": 6182680.640715 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 3748.98, "high": 3881.92, "low": 3731.4, "close": 3824.93, "volume": 6749.2685, "close_time": 1716767999999, "quote_volume": 25762647.714949, "trades": 42994, "taker_buy_base": 3813.2109, "taker_buy_quote": 14561410.159298 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 3825.37, "high": 3974.76, "low": 3821.1, "close": 3891.53, "volume": 8639.388, "close_time": 1716854399999, "quote_volume": 33816273.804727, "trades": 80517, "taker_buy_base": 4669.9715, "taker_buy_quote": 18273640.329739 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 3891.53, "high": 3928.22, "low": 3769.61, "close": 3840.66, "volume": 8386.4609, "close_time": 1716940799999, "quote_volume": 32307222.688731, "trades": 59662, "taker_buy_base": 4278.3776, "taker_buy_quote": 16491313.224333 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 3840.43, "high": 3883.77, "low": 3740.72, "close": 3762.55, "volume": 7573.9476, "close_time": 1717027199999, "quote_volume": 28739775.532054, "trades": 56688, "taker_buy_base": 4467.5636, "taker_buy_quote": 16935557.751943 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 3762.27, "high": 3824.8, "low": 3701.0, "close": 3745.95, "volume": 7201.4723, "close_time": 1717113599999, "quote_volume": 27105470.062996, "trades": 51818, "taker_buy_base": 3463.8529, "taker_buy_quote": 13039064.250787 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 3746.8, "high": 3850.0, "low": 3720.45, "close": 3758.58, "volume": 7713.3336, "close_time": 1717199999999, "quote_volume": 29093167.500945, "trades": 54676, "taker_buy_base": 4623.6055, "taker_buy_quote": 17433551.989512 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 3759.67, "high": 3830.71, "low": 3748.8, "close": 3812.94, "volume": 2805.7398, "close_time": 1717286399999, "quote_volume": 10633849.932179, "trades": 20804, "taker_buy_base": 1535.0673, "taker_buy_quote": 5818805.650657 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 3812.76, "high": 3835.0, "low": 3750.0, "close": 3779.03, "volume": 3295.7158, "close_time": 1717372799999, "quote_volume": 12487751.608538, "trades": 25240, "taker_buy_base": 1678.1716, "taker_buy_quote": 6359837.531774 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 3779.21, "high": 3850.0, "low": 3757.44, "close": 3766.41, "volume": 4966.5511, "close_time": 1717459199999, "quote_volume": 18851276.667156, "trades": 29278, "taker_buy_base": 2367.9192, "taker_buy_quote": 8986550.927773 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 3766.36, "high": 3831.99, "low": 3725.14, "close": 3810.81, "volume": 6578.7081, "close_time": 1717545599999, "quote_volume": 24904932.71655, "trades": 32792, "taker_buy_base": 3045.5765, "taker_buy_quote": 11522015.954983 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 3810.82, "high": 3888.12, "low": 3778.24, "close": 3867.18, "volume": 8153.5277, "close_time": 1717631999999, "quote_volume": 31160468.819807, "trades": 33425, "taker_buy_base": 4108.4516, "taker_buy_quote": 15693503.790242 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 3866.36, "high": 3879.0, "low": 3758.0, "close": 3812.18, "volume": 5999.9022, "close_time": 1717718399999, "quote_volume": 23001424.006525, "trades": 28543, "taker_buy_base": 2984.7981, "taker_buy_quote": 11446772.450764 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 3811.8, "high": 3839.61, "low": 3574.67, "close": 3676.81, "volume": 9123.1873, "close_time": 1717804799999, "quote_volume": 34115725.920444, "trades": 59416, "taker_buy_base": 4657.8029, "taker_buy_quote": 17429517.781505 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 3676.84, "high": 3707.96, "low": 3660.28, "close": 3680.79, "volume": 2895.1619, "close_time": 1717891199999, "quote_volume": 10666556.606698, "trades": 18414, "taker_buy_base": 1537.6681, "taker_buy_quote": 5664903.967575 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 3680.33, "high": 3721.22, "low": 3666.15, "close": 3705.75, "volume": 2163.6849, "close_time": 1717977599999, "quote_volume": 7990013.863756, "trades": 17646, "taker_buy_base": 1187.6128, "taker_buy_quote": 4385470.400104 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 3706.32, "high": 3712.53, "low": 3643.21, "close": 3666.44, "volume": 4113.5188, "close_time": 1718063999999, "quote_volume": 15128553.440734, "trades": 23633, "taker_buy_base": 2326.9331, "taker_buy_quote": 8560129.171551 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 3666.33, "high": 3671.6, "low": 3427.79, "close": 3496.94, "volume": 11211.8352, "close_time": 1718150399999, "quote_volume": 39523167.975858, "trades": 99819, "taker_buy_base": 6066.4398, "taker_buy_quote": 21386741.831914 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 3497.19, "high": 3658.2, "low": 3462.07, "close": 3559.8, "volume": 9134.7493, "close_time": 1718236799999, "quote_volume": 32641369.213921, "trades": 60295, "taker_buy_base": 4781.2293, "taker_buy_quote": 17084013.612414 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 3558.69, "high": 3560.3, "low": 3427.2, "close": 3467.65, "volume": 7607.9026, "close_time": 1718323199999, "quote_volume": 26564824.216564, "trades": 52815, "taker_buy_base": 3967.3983, "taker_buy_quote": 13849680.946581 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 3468.21, "high": 3531.65, "low": 3358.81, "close": 3479.34, "volume": 8571.5765, "close_time": 1718409599999, "quote_volume": 29718748.084223, "trades": 70507, "taker_buy_base": 4561.6102, "taker_buy_quote": 15807943.780412 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 3480.2, "high": 3592.64, "low": 3471.33, "close": 3566.16, "volume": 5745.4673, "close_time": 1718495999999, "quote_volume": 20328614.712459, "trades": 50824, "taker_buy_base": 3197.0503, "taker_buy_quote": 11311564.652493 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 3566.81, "high": 3650.0, "low": 3539.12, "close": 3621.81, "volume": 4007.6595, "close_time": 1718582399999, "quote_volume": 14367009.94747, "trades": 38981, "taker_buy_base": 2176.6211, "taker_buy_quote": 7800205.871383 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 3621.81, "high": 3635.8, "low": 3464.44, "close": 3509.88, "volume": 10362.2228, "close_time": 1718668799999, "quote_volume": 36657068.750056, "trades": 98182, "taker_buy_base": 5283.1247, "taker_buy_quote": 18682775.578151 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 3509.62, "high": 3515.6, "low": 3350.0, "close": 3482.39, "volume": 14435.7351, "close_time": 1718755199999, "quote_volume": 49458913.289246, "trades": 133668, "taker_buy_base": 6262.2415, "taker_buy_quote": 21445397.172371 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 3481.93, "high": 3587.01, "low": 3465.01, "close": 3559.2, "volume": 10696.9555, "close_time": 1718841599999, "quote_volume": 37902440.705249, "trades": 69457, "taker_buy_base": 5498.8649, "taker_buy_quote": 19485938.804467 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 3559.07, "high": 3624.0, "low": 3483.48, "close": 3510.61, "volume": 9632.8237, "close_time": 1718927999999, "quote_volume": 34244386.411609, "trades": 80239, "taker_buy_base": 5165.9825, "taker_buy_quote": 18360021.464704 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 3510.81, "high": 3545.2, "low": 3445.0, "close": 3516.8, "volume": 11401.3136, "close_time": 1719014399999, "quote_volume": 39875989.38132, "trades": 92253, "taker_buy_base": 6036.3352, "taker_buy_quote": 21113550.073922 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 3517.02, "high": 3519.79, "low": 3474.08, "close": 3494.23, "volume": 2800.5029, "close_time": 1719100799999, "quote_volume": 9792231.286881, "trades": 29944, "taker_buy_base": 1396.9178, "taker_buy_quote": 4884676.995694 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 3494.33, "high": 3519.4, "low": 3404.08, "close": 3418.53, "volume": 3901.9596, "close_time": 1719187199999, "quote_volume": 13517916.825208, "trades": 37403, "taker_buy_base": 1938.0489, "taker_buy_quote": 6717081.135416 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 3418.6, "high": 3434.64, "low": 3225.0, "close": 3350.78, "volume": 17859.6737, "close_time": 1719273599999, "quote_volume": 59401914.686415, "trades": 165200, "taker_buy_base": 8254.2253, "taker_buy_quote": 27453879.877397 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 3350.97, "high": 3429.79, "low": 3335.6, "close": 3394.6, "volume": 11141.2849, "close_time": 1719359999999, "quote_volume": 37665599.199959, "trades": 125096, "taker_buy_base": 5441.2123, "taker_buy_quote": 18389550.932464 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 3394.01, "high": 3425.58, "low": 3325.04, "close": 3369.69, "volume": 6974.0526, "close_time": 1719446399999, "quote_volume": 23569907.41755, "trades": 50613, "taker_buy_base": 3782.6584, "taker_buy_quote": 12781771.380094 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 3370.41, "high": 3474.45, "low": 3360.14, "close": 3446.39, "volume": 8243.2519, "close_time": 1719532799999, "quote_volume": 28218436.616732, "trades": 78480, "taker_buy_base": 4463.8129, "taker_buy_quote": 15270381.167289 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 3446.4, "high": 3484.13, "low": 3354.34, "close": 3374.26, "volume": 9795.2056, "close_time": 1719619199999, "quote_volume": 33530372.719545, "trades": 99158, "taker_buy_base": 5048.3662, "taker_buy_quote": 17272585.742387 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 3374.26, "high": 3403.06, "low": 3367.16, "close": 3373.8, "volume": 4012.3296, "close_time": 1719705599999, "quote_volume": 13580873.52346, "trades": 40965, "taker_buy_base": 2143.3326, "taker_buy_quote": 7254424.247576 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 3374.19, "high": 3454.93, "low": 3347.33, "close": 3433.19, "volume": 4812.4501, "close_time": 1719791999999, "quote_volume": 16352744.174349, "trades": 63520, "taker_buy_base": 2580.9053, "taker_buy_quote": 8771032.908271 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 3433.25, "high": 3519.09, "low": 3420.83, "close": 3439.6, "volume": 10207.4599, "close_time": 1719878399999, "quote_volume": 35421965.45399, "trades": 84041, "taker_buy_base": 4745.9292, "taker_buy_quote": 16473573.568688 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 3438.59, "high": 3460.59, "low": 3392.61, "close": 3416.34, "volume": 7627.5953, "close_time": 1719964799999, "quote_volume": 26185459.913553, "trades": 71906, "taker_buy_base": 3632.1798, "taker_buy_quote": 12463403.870381 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 3416.89, "high": 3427.19, "low": 3246.6, "close": 3292.0, "volume": 12304.9425, "close_time": 1720051199999, "quote_volume": 40790658.813844, "trades": 113814, "taker_buy_base": 5930.4541, "taker_buy_quote": 19655739.153496 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 3292.14, "high": 3309.78, "low": 3050.0, "close": 3058.29, "volume": 24539.0156, "close_time": 1720137599999, "quote_volume": 77608166.326171, "trades": 231576, "taker_buy_base": 10442.1566, "taker_buy_quote": 33026428.90347 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 3058.91, "high": 3185.41, "low": 2810.6, "close": 2982.0, "volume": 37616.5263, "close_time": 1720223999999, "quote_volume": 110594322.425767, "trades": 431128, "taker_buy_base": 15252.2662, "taker_buy_quote": 44809273.096594 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 2981.82, "high": 3081.81, "low": 2955.61, "close": 3067.17, "volume": 10434.7423, "close_time": 1720310399999, "quote_volume": 31468244.555938, "trades": 183967, "taker_buy_base": 4643.9284, "taker_buy_quote": 14008306.765081 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 3067.67, "high": 3073.31, "low": 2920.0, "close": 2930.4, "volume": 9200.2239, "close_time": 1720396799999, "quote_volume": 27539689.589028, "trades": 96135, "taker_buy_base": 4260.8977, "taker_buy_quote": 12743273.20112 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 2930.76, "high": 3096.0, "low": 2822.32, "close": 3019.0, "volume": 25777.5812, "close_time": 1720483199999, "quote_volume": 76512428.523831, "trades": 281464, "taker_buy_base": 12220.9081, "taker_buy_quote": 36244373.109002 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 3018.61, "high": 3113.8, "low": 3003.92, "close": 3066.19, "volume": 13350.3547, "close_time": 1720569599999, "quote_volume": 40961435.136815, "trades": 150356, "taker_buy_base": 6559.0123, "taker_buy_quote": 20120772.976891 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 3066.59, "high": 3150.61, "low": 3024.13, "close": 3101.26, "volume": 11413.2959, "close_time": 1720655999999, "quote_volume": 35386603.601335, "trades": 180266, "taker_buy_base": 5804.2083, "taker_buy_quote": 17998146.060733 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 3099.62, "high": 3217.0, "low": 3053.01, "close": 3099.59, "volume": 16684.5155, "close_time": 1720742399999, "quote_volume": 52390960.861388, "trades": 197541, "taker_buy_base": 8795.1618, "taker_buy_quote": 27633379.817748 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 3099.59, "high": 3159.5, "low": 3046.6, "close": 3134.4, "volume": 10661.0922, "close_time": 1720828799999, "quote_volume": 33057485.769741, "trades": 93492, "taker_buy_base": 5311.0226, "taker_buy_quote": 16464492.523708 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 3134.6, "high": 3203.0, "low": 3114.25, "close": 3176.79, "volume": 8152.6059, "close_time": 1720915199999, "quote_volume": 25724970.2128, "trades": 84018, "taker_buy_base": 3952.8542, "taker_buy_quote": 12471901.787778 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 3176.99, "high": 3269.49, "low": 3164.07, "close": 3245.8, "volume": 12913.9395, "close_time": 1721001599999, "quote_volume": 41399486.99092, "trades": 131747, "taker_buy_base": 6368.1582, "taker_buy_quote": 20412175.153743 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 3245.82, "high": 3495.86, "low": 3234.43, "close": 3485.14, "volume": 21970.8078, "close_time": 1721087999999, "quote_volume": 73897700.003649, "trades": 428655, "taker_buy_base": 10528.6858, "taker_buy_quote": 35429336.682718 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 3485.27, "high": 3500.0, "low": 3348.28, "close": 3446.0, "volume": 21404.9081, "close_time": 1721174399999, "quote_volume": 73492406.622305, "trades": 271027, "taker_buy_base": 10537.6602, "taker_buy_quote": 36164467.702381 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 3446.19, "high": 3518.4, "low": 3377.41, "close": 3387.64, "volume": 16960.7123, "close_time": 1721260799999, "quote_volume": 58593482.279487, "trades": 219012, "taker_buy_base": 7998.2129, "taker_buy_quote": 27644039.267818 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 3387.6, "high": 3489.4, "low": 3368.0, "close": 3425.8, "volume": 16801.2472, "close_time": 1721347199999, "quote_volume": 57583075.395332, "trades": 185009, "taker_buy_base": 8562.4929, "taker_buy_quote": 29346423.732991 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 3425.8, "high": 3541.4, "low": 3376.8, "close": 3505.8, "volume": 21485.0221, "close_time": 1721433599999, "quote_volume": 74302514.951857, "trades": 256828, "taker_buy_base": 10058.9408, "taker_buy_quote": 34772965.016709 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 3505.61, "high": 3540.8, "low": 3479.81, "close": 3518.8, "volume": 10548.5356, "close_time": 1721519999999, "quote_volume": 36967455.877887, "trades": 102150, "taker_buy_base": 5255.261, "taker_buy_quote": 18412339.322627 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 3518.81, "high": 3550.29, "low": 3410.41, "close": 3536.11, "volume": 15370.6968, "close_time": 1721606399999, "quote_volume": 53667840.455853, "trades": 127565, "taker_buy_base": 7837.5123, "taker_buy_quote": 27368679.832669 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 3536.21, "high": 3562.95, "low": 3423.36, "close": 3440.71, "volume": 18479.1901, "close_time": 1721692799999, "quote_volume": 64356334.614808, "trades": 159330, "taker_buy_base": 9527.9316, "taker_buy_quote": 33190405.740019 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 3440.8, "high": 3540.0, "low": 3390.88, "close": 3483.38, "volume": 32031.0693, "close_time": 1721779199999, "quote_volume": 111238074.246237, "trades": 247044, "taker_buy_base": 16290.9193, "taker_buy_quote": 56589771.001373 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 3483.2, "high": 3488.4, "low": 3300.01, "close": 3335.58, "volume": 20222.316, "close_time": 1721865599999, "quote_volume": 68975760.152266, "trades": 197028, "taker_buy_base": 9865.2931, "taker_buy_quote": 33663041.749993 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 3335.5, "high": 3342.07, "low": 3087.01, "close": 3174.41, "volume": 37866.9494, "close_time": 1721951999999, "quote_volume": 120134569.232958, "trades": 333434, "taker_buy_base": 19392.6291, "taker_buy_quote": 61538489.234515 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 3174.4, "high": 3286.4, "low": 3170.2, "close": 3275.3, "volume": 19812.0756, "close_time": 1722038399999, "quote_volume": 64294786.611389, "trades": 130812, "taker_buy_base": 9493.0527, "taker_buy_quote": 30794113.118886 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 3275.2, "high": 3328.11, "low": 3192.5, "close": 3249.9, "volume": 17828.0161, "close_time": 1722124799999, "quote_volume": 58214260.545508, "trades": 126304, "taker_buy_base": 7975.2589, "taker_buy_quote": 26044114.129758 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 3249.0, "high": 3283.91, "low": 3198.14, "close": 3270.2, "volume": 8991.0382, "close_time": 1722211199999, "quote_volume": 29210149.334056, "trades": 61141, "taker_buy_base": 4585.9604, "taker_buy_quote": 14892979.106186 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 3270.21, "high": 3396.21, "low": 3257.78, "close": 3317.7, "volume": 23246.9714, "close_time": 1722297599999, "quote_volume": 77424425.972824, "trades": 146416, "taker_buy_base": 11592.9928, "taker_buy_quote": 38613317.344727 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 3317.7, "high": 3365.91, "low": 3232.31, "close": 3278.42, "volume": 17675.2026, "close_time": 1722383999999, "quote_volume": 58452683.514829, "trades": 135249, "taker_buy_base": 9046.7106, "taker_buy_quote": 29919422.664463 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 3278.41, "high": 3348.4, "low": 3212.94, "close": 3231.61, "volume": 20102.6126, "close_time": 1722470399999, "quote_volume": 66111730.117222, "trades": 142654, "taker_buy_base": 10300.2457, "taker_buy_quote": 33871497.298549 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 3231.7, "high": 3241.8, "low": 3077.79, "close": 3200.8, "volume": 27760.8621, "close_time": 1722556799999, "quote_volume": 87656805.50061, "trades": 174696, "taker_buy_base": 13888.6447, "taker_buy_quote": 43857269.97383 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 3200.7, "high": 3215.4, "low": 2964.0, "close": 2986.0, "volume": 31055.4566, "close_time": 1722643199999, "quote_volume": 95667562.173796, "trades": 177952, "taker_buy_base": 14833.6149, "taker_buy_quote": 45696275.55224 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 2986.01, "high": 3016.31, "low": 2854.24, "close": 2902.16, "volume": 21191.4078, "close_time": 1722729599999, "quote_volume": 62171125.129134, "trades": 90814, "taker_buy_base": 10537.7834, "taker_buy_quote": 30914655.902774 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 2901.89, "high": 2933.67, "low": 2625.0, "close": 2688.2, "volume": 29953.0559, "close_time": 1722815999999, "quote_volume": 83281071.306759, "trades": 155511, "taker_buy_base": 14729.0239, "taker_buy_quote": 40959754.776676 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 2687.98, "high": 2696.6, "low": 2105.0, "close": 2420.2, "volume": 152269.6158, "close_time": 1722902399999, "quote_volume": 356481740.798552, "trades": 669913, "taker_buy_base": 77740.2862, "taker_buy_quote": 181408962.106741 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 2420.4, "high": 2556.8, "low": 2415.2, "close": 2462.39, "volume": 47317.6865, "close_time": 1722988799999, "quote_volume": 117960229.879822, "trades": 179928, "taker_buy_base": 24462.2857, "taker_buy_quote": 60980244.168138 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 2462.15, "high": 2552.38, "low": 2309.79, "close": 2343.75, "volume": 44138.1212, "close_time": 1723075199999, "quote_volume": 107349213.594734, "trades": 184815, "taker_buy_base": 23022.0571, "taker_buy_quote": 55903626.585657 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 2343.15, "high": 2725.11, "low": 2321.26, "close": 2683.42, "volume": 44045.9505, "close_time": 1723161599999, "quote_volume": 111066497.271624, "trades": 220108, "taker_buy_base": 22605.9293, "taker_buy_quote": 57018638.445924 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 2683.05, "high": 2708.18, "low": 2553.37, "close": 2599.9, "volume": 27006.3031, "close_time": 1723247999999, "quote_volume": 70974133.273891, "trades": 125052, "taker_buy_base": 14136.7432, "taker_buy_quote": 37159012.635279 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 2599.93, "high": 2645.69, "low": 2577.55, "close": 2610.65, "volume": 10665.6778, "close_time": 1723334399999, "quote_volume": 27857480.444915, "trades": 44822, "taker_buy_base": 5346.3694, "taker_buy_quote": 13961457.271546 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 2610.81, "high": 2719.99, "low": 2541.39, "close": 2555.69, "volume": 18124.9515, "close_time": 1723420799999, "quote_volume": 47556739.413092, "trades": 78784, "taker_buy_base": 8887.8686, "taker_buy_quote": 23301002.197715 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 2555.6, "high": 2750.41, "low": 2510.37, "close": 2723.4, "volume": 30007.0631, "close_time": 1723507199999, "quote_volume": 79357686.551632, "trades": 137208, "taker_buy_base": 15384.3357, "taker_buy_quote": 40684043.814334 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 2723.27, "high": 2738.82, "low": 2612.13, "close": 2703.41, "volume": 20229.6353, "close_time": 1723593599999, "quote_volume": 54206389.385415, "trades": 90736, "taker_buy_base": 10259.8723, "taker_buy_quote": 27493225.793519 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 2703.4, "high": 2782.99, "low": 2634.24, "close": 2662.09, "volume": 19979.5287, "close_time": 1723679999999, "quote_volume": 53909423.463974, "trades": 106821, "taker_buy_base": 9454.9836, "taker_buy_quote": 25498595.304934 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 2662.07, "high": 2675.73, "low": 2516.66, "close": 2570.66, "volume": 20537.568, "close_time": 1723766399999, "quote_volume": 53546871.467647, "trades": 88786, "taker_buy_base": 9585.8023, "taker_buy_quote": 24992534.575625 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 2570.6, "high": 2631.2, "low": 2551.8, "close": 2593.48, "volume": 14116.4036, "close_time": 1723852799999, "quote_volume": 36687643.629941, "trades": 65804, "taker_buy_base": 6950.3418, "taker_buy_quote": 18062696.652738 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 2593.69, "high": 2629.0, "low": 2588.29, "close": 2615.19, "volume": 4639.9162, "close_time": 1723939199999, "quote_volume": 12089693.770062, "trades": 23699, "taker_buy_base": 2613.1466, "taker_buy_quote": 6807538.447899 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 2614.95, "high": 2687.27, "low": 2595.44, "close": 2611.01, "volume": 10419.4551, "close_time": 1724025599999, "quote_volume": 27574407.556688, "trades": 52300, "taker_buy_base": 5248.5969, "taker_buy_quote": 13886160.848859 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 2612.74, "high": 2649.0, "low": 2563.77, "close": 2637.2, "volume": 13254.9011, "close_time": 1724111999999, "quote_volume": 34518826.456147, "trades": 51984, "taker_buy_base": 6692.0632, "taker_buy_quote": 17433232.189497 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 2637.53, "high": 2697.21, "low": 2555.17, "close": 2572.96, "volume": 18919.7301, "close_time": 1724198399999, "quote_volume": 49655591.38862, "trades": 74174, "taker_buy_base": 9562.0732, "taker_buy_quote": 25097577.62757 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 2572.78, "high": 2664.8, "low": 2537.0, "close": 2631.7, "volume": 14464.0805, "close_time": 1724284799999, "quote_volume": 37733082.10064, "trades": 76684, "taker_buy_base": 6620.3702, "taker_buy_quote": 17270733.822608 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 2631.58, "high": 2645.5, "low": 2585.6, "close": 2623.78, "volume": 11844.8648, "close_time": 1724371199999, "quote_volume": 31037090.972595, "trades": 51467, "taker_buy_base": 4808.7909, "taker_buy_quote": 12598456.565956 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 2623.69, "high": 2801.8, "low": 2621.89, "close": 2764.5, "volume": 18849.9438, "close_time": 1724457599999, "quote_volume": 50893074.110847, "trades": 95889, "taker_buy_base": 8466.0054, "taker_buy_quote": 22870560.690175 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 2764.8, "high": 2820.89, "low": 2734.04, "close": 2769.2, "volume": 16959.2537, "close_time": 1724543999999, "quote_volume": 47013970.763057, "trades": 73055, "taker_buy_base": 7368.2102, "taker_buy_quote": 20431250.5084 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 2769.19, "high": 2793.4, "low": 2735.35, "close": 2747.79, "volume": 19368.6331, "close_time": 1724630399999, "quote_volume": 53534993.142711, "trades": 136298, "taker_buy_base": 9073.761, "taker_buy_quote": 25082959.631513 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 2747.56, "high": 2763.55, "low": 2667.91, "close": 2681.27, "volume": 11740.4397, "close_time": 1724716799999, "quote_volume": 31935760.50862, "trades": 70096, "taker_buy_base": 5240.6944, "taker_buy_quote": 14249639.189322 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 2681.16, "high": 2700.51, "low": 2391.02, "close": 2458.41, "volume": 28761.2995, "close_time": 1724803199999, "quote_volume": 73815150.395837, "trades": 172187, "taker_buy_base": 13672.7632, "taker_buy_quote": 35091561.916908 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 2458.31, "high": 2557.74, "low": 2419.6, "close": 2528.25, "volume": 25462.0754, "close_time": 1724889599999, "quote_volume": 63512839.987281, "trades": 152725, "taker_buy_base": 12795.5557, "taker_buy_quote": 31927189.800175 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 2528.99, "high": 2596.24, "low": 2506.39, "close": 2528.0, "volume": 13619.0134, "close_time": 1724975999999, "quote_volume": 34718530.070203, "trades": 86666, "taker_buy_base": 6543.8037, "taker_buy_quote": 16676453.532199 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 2527.9, "high": 2551.68, "low": 2429.95, "close": 2525.89, "volume": 20483.2043, "close_time": 1725062399999, "quote_volume": 51245642.367682, "trades": 133763, "taker_buy_base": 9931.613, "taker_buy_quote": 24851257.032845 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 2525.9, "high": 2534.17, "low": 2492.38, "close": 2513.13, "volume": 5094.9912, "close_time": 1725148799999, "quote_volume": 12821465.681233, "trades": 38104, "taker_buy_base": 2225.1338, "taker_buy_quote": 5598784.069963 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 2512.77, "high": 2516.2, "low": 2399.79, "close": 2426.26, "volume": 14148.9188, "close_time": 1725235199999, "quote_volume": 34941765.455182, "trades": 79573, "taker_buy_base": 6766.0084, "taker_buy_quote": 16704103.977831 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 2426.0, "high": 2564.09, "low": 2423.6, "close": 2537.9, "volume": 13227.9737, "close_time": 1725321599999, "quote_volume": 33054123.348298, "trades": 72935, "taker_buy_base": 6504.6704, "taker_buy_quote": 16249374.083006 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 2537.86, "high": 2553.4, "low": 2411.89, "close": 2424.8, "volume": 12567.1495, "close_time": 1725407999999, "quote_volume": 31088893.688172, "trades": 65580, "taker_buy_base": 6059.2988, "taker_buy_quote": 14979452.283738 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 2424.81, "high": 2490.0, "low": 2306.54, "close": 2450.78, "volume": 31132.3473, "close_time": 1725494399999, "quote_volume": 74940036.211192, "trades": 136455, "taker_buy_base": 13441.3966, "taker_buy_quote": 32356974.741743 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 2450.52, "high": 2465.99, "low": 2346.88, "close": 2368.13, "volume": 24769.7187, "close_time": 1725580799999, "quote_volume": 59245688.757903, "trades": 137904, "taker_buy_base": 14029.1102, "taker_buy_quote": 33553465.646058 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 2368.06, "high": 2407.88, "low": 2150.0, "close": 2224.84, "volume": 59437.0718, "close_time": 1725667199999, "quote_volume": 135861229.563873, "trades": 239724, "taker_buy_base": 29868.5737, "taker_buy_quote": 68343747.681134 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 2224.6, "high": 2311.42, "low": 2221.62, "close": 2273.39, "volume": 26638.7553, "close_time": 1725753599999, "quote_volume": 60718615.458427, "trades": 135491, "taker_buy_base": 12159.4856, "taker_buy_quote": 27681339.382064 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 2273.6, "high": 2333.28, "low": 2241.2, "close": 2297.39, "volume": 25791.6521, "close_time": 1725839999999, "quote_volume": 58832055.515226, "trades": 122706, "taker_buy_base": 12652.8115, "taker_buy_quote": 28863877.9871 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 2297.39, "high": 2381.81, "low": 2273.2, "close": 2360.2, "volume": 36712.3478, "close_time": 1725926399999, "quote_volume": 85333897.101704, "trades": 183590, "taker_buy_base": 18615.7137, "taker_buy_quote": 43249193.437811 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 2360.01, "high": 2399.89, "low": 2321.25, "close": 2388.61, "volume": 23958.8256, "close_time": 1726012799999, "quote_volume": 56426204.204363, "trades": 130623, "taker_buy_base": 11795.3597, "taker_buy_quote": 27778372.436975 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 2388.72, "high": 2389.59, "low": 2277.27, "close": 2340.97, "volume": 37039.7796, "close_time": 1726099199999, "quote_volume": 86379789.302832, "trades": 210708, "taker_buy_base": 18288.8747, "taker_buy_quote": 42641242.043236 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 2340.69, "high": 2391.89, "low": 2315.15, "close": 2362.0, "volume": 21238.5104, "close_time": 1726185599999, "quote_volume": 49954127.657056, "trades": 138294, "taker_buy_base": 10479.8544, "taker_buy_quote": 24647602.00574 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 2362.01, "high": 2466.83, "low": 2337.68, "close": 2440.6, "volume": 24800.859, "close_time": 1726271999999, "quote_volume": 59391817.464584, "trades": 135035, "taker_buy_base": 11981.4228, "taker_buy_quote": 28701117.478746 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 2441.34, "high": 2442.74, "low": 2377.53, "close": 2418.55, "volume": 11993.7267, "close_time": 1726358399999, "quote_volume": 28981193.604591, "trades": 65170, "taker_buy_base": 5991.3086, "taker_buy_quote": 14478382.754465 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 2418.55, "high": 2431.08, "low": 2278.45, "close": 2316.42, "volume": 19254.8508, "close_time": 1726444799999, "quote_volume": 45580729.274597, "trades": 115549, "taker_buy_base": 10587.6672, "taker_buy_quote": 25052971.629814 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 2316.41, "high": 2335.23, "low": 2252.76, "close": 2295.63, "volume": 37836.5221, "close_time": 1726531199999, "quote_volume": 86681566.799989, "trades": 227139, "taker_buy_base": 18261.4472, "taker_buy_quote": 41816146.083842 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 2295.76, "high": 2393.8, "low": 2263.45, "close": 2342.06, "volume": 29097.5026, "close_time": 1726617599999, "quote_volume": 68100543.289748, "trades": 94376, "taker_buy_base": 14292.3484, "taker_buy_quote": 33450671.325986 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 2342.07, "high": 2376.2, "low": 2277.79, "close": 2374.55, "volume": 37628.7188, "close_time": 1726703999999, "quote_volume": 87291202.276167, "trades": 139744, "taker_buy_base": 18092.8316, "taker_buy_quote": 41979102.199543 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 2375.0, "high": 2495.62, "low": 2372.86, "close": 2466.19, "volume": 34553.6434, "close_time": 1726790399999, "quote_volume": 84203011.551194, "trades": 102587, "taker_buy_base": 17945.5406, "taker_buy_quote": 43709157.771669 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 2466.01, "high": 2572.4, "low": 2438.26, "close": 2561.51, "volume": 27072.7198, "close_time": 1726876799999, "quote_volume": 68558221.677232, "trades": 81076, "taker_buy_base": 13987.2765, "taker_buy_quote": 35426137.028881 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 2562.0, "high": 2623.2, "low": 2529.25, "close": 2613.07, "volume": 12628.7934, "close_time": 1726963199999, "quote_volume": 32406552.464506, "trades": 34871, "taker_buy_base": 6372.9172, "taker_buy_quote": 16356416.528877 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 2612.86, "high": 2632.6, "low": 2525.01, "close": 2580.82, "volume": 19501.7927, "close_time": 1727049599999, "quote_volume": 50332081.071562, "trades": 62499, "taker_buy_base": 9447.9994, "taker_buy_quote": 24390126.24952 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 2581.19, "high": 2702.77, "low": 2540.4, "close": 2646.92, "volume": 36868.5664, "close_time": 1727135999999, "quote_volume": 97735834.169283, "trades": 141199, "taker_buy_base": 17993.2609, "taker_buy_quote": 47698016.92016 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 2646.92, "high": 2671.41, "low": 2592.01, "close": 2653.6, "volume": 29557.2823, "close_time": 1727222399999, "quote_volume": 77898793.449188, "trades": 128618, "taker_buy_base": 14613.3926, "taker_buy_quote": 38514742.926563 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 2653.6, "high": 2673.54, "low": 2554.68, "close": 2579.92, "volume": 24263.8547, "close_time": 1727308799999, "quote_volume": 63387379.839032, "trades": 112138, "taker_buy_base": 11399.5213, "taker_buy_quote": 29784631.002755 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 2579.97, "high": 2667.01, "low": 2559.17, "close": 2632.72, "volume": 30694.2671, "close_time": 1727395199999, "quote_volume": 80635796.147273, "trades": 130848, "taker_buy_base": 15066.5115, "taker_buy_quote": 39587586.81711 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 2632.92, "high": 2728.8, "low": 2615.89, "close": 2695.17, "volume": 28505.7356, "close_time": 1727481599999, "quote_volume": 76249069.045416, "trades": 134964, "taker_buy_base": 14503.2278, "taker_buy_quote": 38802693.214554 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 2695.28, "high": 2704.99, "low": 2650.96, "close": 2676.0, "volume": 11117.9304, "close_time": 1727567999999, "quote_volume": 29771703.839129, "trades": 59604, "taker_buy_base": 5602.3867, "taker_buy_quote": 15002037.889402 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 2675.92, "high": 2683.98, "low": 2633.85, "close": 2658.15, "volume": 12473.5169, "close_time": 1727654399999, "quote_volume": 33153491.17753, "trades": 76565, "taker_buy_base": 5895.5323, "taker_buy_quote": 15669308.4971 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 2658.15, "high": 2663.95, "low": 2574.31, "close": 2601.7, "volume": 30540.8406, "close_time": 1727740799999, "quote_volume": 79874358.001562, "trades": 160619, "taker_buy_base": 14544.9414, "taker_buy_quote": 38028098.058694 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 2601.71, "high": 2658.2, "low": 2413.81, "close": 2448.0, "volume": 67624.0318, "close_time": 1727827199999, "quote_volume": 170923611.508346, "trades": 225719, "taker_buy_base": 32895.1499, "taker_buy_quote": 83099295.875494 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 2447.43, "high": 2498.58, "low": 2352.3, "close": 2364.06, "volume": 41920.9999, "close_time": 1727913599999, "quote_volume": 102023530.729372, "trades": 129661, "taker_buy_base": 21060.5423, "taker_buy_quote": 51268272.107586 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 2363.92, "high": 2403.2, "low": 2309.6, "close": 2349.74, "volume": 41333.8151, "close_time": 1727999999999, "quote_volume": 97066970.192932, "trades": 115977, "taker_buy_base": 20046.3821, "taker_buy_quote": 47074798.009028 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 2349.88, "high": 2441.1, "low": 2339.14, "close": 2414.49, "volume": 29093.8776, "close_time": 1728086399999, "quote_volume": 69601854.473451, "trades": 77255, "taker_buy_base": 15092.5328, "taker_buy_quote": 36099801.368874 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 2414.49, "high": 2428.4, "low": 2390.02, "close": 2414.29, "volume": 9670.278, "close_time": 1728172799999, "quote_volume": 23307862.982706, "trades": 29693, "taker_buy_base": 4568.0627, "taker_buy_quote": 11008877.395027 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 2414.49, "high": 2457.56, "low": 2406.93, "close": 2440.0, "volume": 10163.1379, "close_time": 1728259199999, "quote_volume": 24721784.309254, "trades": 30346, "taker_buy_base": 4814.9278, "taker_buy_quote": 11713472.642084 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 2439.99, "high": 2520.36, "low": 2403.01, "close": 2422.81, "volume": 40737.1631, "close_time": 1728345599999, "quote_volume": 100582955.113267, "trades": 93872, "taker_buy_base": 20598.2006, "taker_buy_quote": 50865897.156247 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 2422.21, "high": 2464.68, "low": 2400.24, "close": 2439.65, "volume": 24846.5532, "close_time": 1728431999999, "quote_volume": 60436451.837166, "trades": 68389, "taker_buy_base": 12369.5288, "taker_buy_quote": 30087498.485304 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 2439.65, "high": 2472.42, "low": 2349.78, "close": 2368.88, "volume": 30193.3128, "close_time": 1728518399999, "quote_volume": 73182890.103514, "trades": 81112, "taker_buy_base": 15620.5661, "taker_buy_quote": 37873438.536931 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 2368.79, "high": 2418.47, "low": 2327.14, "close": 2384.57, "volume": 36547.0501, "close_time": 1728604799999, "quote_volume": 86924690.133472, "trades": 89404, "taker_buy_base": 18278.4975, "taker_buy_quote": 43460001.063778 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 2384.57, "high": 2471.28, "low": 2380.39, "close": 2438.88, "volume": 26543.2983, "close_time": 1728691199999, "quote_volume": 64439547.394132, "trades": 69361, "taker_buy_base": 13013.6682, "taker_buy_quote": 31600290.310736 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 2439.18, "high": 2489.89, "low": 2433.8, "close": 2475.96, "volume": 14323.9823, "close_time": 1728777599999, "quote_volume": 35289905.419876, "trades": 41666, "taker_buy_base": 7463.7356, "taker_buy_quote": 18391475.208221 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 2475.96, "high": 2484.7, "low": 2436.21, "close": 2468.17, "volume": 13133.586, "close_time": 1728863999999, "quote_volume": 32313604.910895, "trades": 42047, "taker_buy_base": 6744.026, "taker_buy_quote": 16600942.972194 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 2468.17, "high": 2654.47, "low": 2442.94, "close": 2629.36, "volume": 56925.8397, "close_time": 1728950399999, "quote_volume": 146560491.153404, "trades": 130175, "taker_buy_base": 29688.3145, "taker_buy_quote": 76447951.714841 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 2629.19, "high": 2688.28, "low": 2537.7, "close": 2607.02, "volume": 49268.6783, "close_time": 1729036799999, "quote_volume": 128029120.743002, "trades": 136688, "taker_buy_base": 24012.2716, "taker_buy_quote": 62390046.078782 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 2606.92, "high": 2647.03, "low": 2588.81, "close": 2610.95, "volume": 38388.9055, "close_time": 1729123199999, "quote_volume": 100524719.490703, "trades": 97945, "taker_buy_base": 17952.4938, "taker_buy_quote": 47008151.990004 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 2610.96, "high": 2647.51, "low": 2575.05, "close": 2604.98, "volume": 30314.7392, "close_time": 1729209599999, "quote_volume": 79168571.614413, "trades": 82272, "taker_buy_base": 14412.3946, "taker_buy_quote": 37636482.830116 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 2605.24, "high": 2676.0, "low": 2595.84, "close": 2641.93, "volume": 33266.5634, "close_time": 1729295999999, "quote_volume": 87708047.820496, "trades": 93260, "taker_buy_base": 16156.2879, "taker_buy_quote": 42598446.368608 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 2642.36, "high": 2663.1, "low": 2631.15, "close": 2648.21, "volume": 8957.1119, "close_time": 1729382399999, "quote_volume": 23686432.119132, "trades": 36209, "taker_buy_base": 4263.5196, "taker_buy_quote": 11273359.408865 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 2648.27, "high": 2758.5, "low": 2635.49, "close": 2746.29, "volume": 24057.8776, "close_time": 1729468799999, "quote_volume": 64931396.601716, "trades": 83228, "taker_buy_base": 12550.045, "taker_buy_quote": 33889398.387921 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 2746.43, "high": 2768.91, "low": 2654.6, "close": 2665.85, "volume": 42096.3028, "close_time": 1729555199999, "quote_volume": 113832201.959815, "trades": 102092, "taker_buy_base": 20240.5801, "taker_buy_quote": 54747961.149668 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 2665.84, "high": 2670.76, "low": 2605.12, "close": 2621.78, "volume": 36718.7877, "close_time": 1729641599999, "quote_volume": 96581340.886021, "trades": 114835, "taker_buy_base": 17535.8313, "taker_buy_quote": 46122572.633256 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 2621.54, "high": 2627.46, "low": 2447.92, "close": 2522.42, "volume": 44599.0267, "close_time": 1729727999999, "quote_volume": 113066168.775831, "trades": 131688, "taker_buy_base": 21597.8883, "taker_buy_quote": 54729762.958031 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 2522.41, "high": 2559.98, "low": 2505.53, "close": 2534.61, "volume": 32223.7211, "close_time": 1729814399999, "quote_volume": 81624647.870692, "trades": 106895, "taker_buy_base": 14878.9282, "taker_buy_quote": 37692316.932236 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 2534.62, "high": 2565.19, "low": 2379.41, "close": 2436.23, "volume": 59373.0435, "close_time": 1729900799999, "quote_volume": 147800780.881725, "trades": 170184, "taker_buy_base": 28827.8554, "taker_buy_quote": 71726820.594407 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 2436.11, "high": 2504.75, "low": 2425.92, "close": 2479.59, "volume": 20227.8156, "close_time": 1729987199999, "quote_volume": 49743747.257776, "trades": 64052, "taker_buy_base": 9776.4833, "taker_buy_quote": 24040867.412621 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 2479.76, "high": 2524.82, "low": 2461.3, "close": 2505.2, "volume": 11792.8902, "close_time": 1730073599999, "quote_volume": 29360938.321071, "trades": 52343, "taker_buy_base": 5765.3951, "taker_buy_quote": 14353627.153727 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 2505.3, "high": 2588.2, "low": 2469.11, "close": 2566.21, "volume": 42279.4877, "close_time": 1730159999999, "quote_volume": 106457621.859451, "trades": 114467, "taker_buy_base": 21897.7179, "taker_buy_quote": 55131292.155894 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 2566.2, "high": 2681.55, "low": 2559.86, "close": 2638.34, "volume": 62602.7985, "close_time": 1730246399999, "quote_volume": 164254951.462729, "trades": 155973, "taker_buy_base": 31610.1345, "taker_buy_quote": 82918039.909237 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 2638.4, "high": 2721.29, "low": 2599.55, "close": 2658.4, "volume": 44423.9942, "close_time": 1730332799999, "quote_volume": 118577393.53315, "trades": 146123, "taker_buy_base": 22188.2475, "taker_buy_quote": 59222394.503704 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 2658.43, "high": 2668.18, "low": 2500.0, "close": 2515.24, "volume": 68858.7911, "close_time": 1730419199999, "quote_volume": 176762351.958424, "trades": 169487, "taker_buy_base": 34205.0792, "taker_buy_quote": 87764204.11846 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 2515.07, "high": 2585.2, "low": 2465.07, "close": 2510.4, "volume": 50728.9525, "close_time": 1730505599999, "quote_volume": 127774148.255233, "trades": 155753, "taker_buy_base": 24819.0946, "taker_buy_quote": 62525031.876139 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 2510.4, "high": 2522.58, "low": 2469.5, "close": 2493.58, "volume": 14289.2438, "close_time": 1730591999999, "quote_volume": 35623377.79378, "trades": 52407, "taker_buy_base": 6820.3392, "taker_buy_quote": 17002538.36165 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 2493.58, "high": 2495.77, "low": 2409.8, "close": 2456.6, "volume": 46771.6451, "close_time": 1730678399999, "quote_volume": 114441519.458973, "trades": 137334, "taker_buy_base": 22771.0705, "taker_buy_quote": 55707160.465962 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 2456.78, "high": 2489.99, "low": 2356.43, "close": 2397.12, "volume": 42570.5344, "close_time": 1730764799999, "quote_volume": 103427121.591342, "trades": 125556, "taker_buy_base": 21941.7122, "taker_buy_quote": 53317187.153299 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 2396.94, "high": 2479.6, "low": 2379.45, "close": 2422.4, "volume": 43961.4884, "close_time": 1730851199999, "quote_volume": 107050798.037438, "trades": 147645, "taker_buy_base": 21416.7193, "taker_buy_quote": 52138198.456543 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 2422.52, "high": 2747.55, "low": 2420.21, "close": 2724.67, "volume": 140020.7903, "close_time": 1730937599999, "quote_volume": 365243909.173728, "trades": 376771, "taker_buy_base": 69013.4953, "taker_buy_quote": 179961405.008486 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 2724.4, "high": 2920.27, "low": 2701.87, "close": 2897.59, "volume": 85663.0742, "close_time": 1731023999999, "quote_volume": 243020746.347758, "trades": 304235, "taker_buy_base": 41686.4738, "taker_buy_quote": 118213027.186777 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 2897.99, "high": 2985.2, "low": 2889.52, "close": 2963.99, "volume": 59056.143, "close_time": 1731110399999, "quote_volume": 173062544.413171, "trades": 220310, "taker_buy_base": 28591.8027, "taker_buy_quote": 83786232.84179 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 2964.09, "high": 3163.3, "low": 2956.82, "close": 3127.82, "volume": 53516.0041, "close_time": 1731196799999, "quote_volume": 162626982.036611, "trades": 190272, "taker_buy_base": 26762.3701, "taker_buy_quote": 81327881.837811 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 3127.82, "high": 3252.34, "low": 3070.77, "close": 3186.02, "volume": 104642.6613, "close_time": 1731283199999, "quote_volume": 333036440.869945, "trades": 331547, "taker_buy_base": 52085.2811, "taker_buy_quote": 165765504.71258 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 3186.01, "high": 3391.41, "low": 3108.01, "close": 3376.0, "volume": 124145.7684, "close_time": 1731369599999, "quote_volume": 403250188.249, "trades": 437084, "taker_buy_base": 64173.3643, "taker_buy_quote": 208460363.662155 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 3376.0, "high": 3450.0, "low": 3170.0, "close": 3247.58, "volume": 129356.5129, "close_time": 1731455999999, "quote_volume": 427247718.699441, "trades": 524272, "taker_buy_base": 65296.3022, "taker_buy_quote": 215775584.386833 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 3247.58, "high": 3338.95, "low": 3121.57, "close": 3191.38, "volume": 102293.7395, "close_time": 1731542399999, "quote_volume": 328892618.095254, "trades": 390534, "taker_buy_base": 51247.6686, "taker_buy_quote": 164757724.23988 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 3191.39, "high": 3242.47, "low": 3026.0, "close": 3059.1, "volume": 84152.5117, "close_time": 1731628799999, "quote_volume": 265512978.288194, "trades": 256028, "taker_buy_base": 42252.3419, "taker_buy_quote": 133355118.224214 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 3058.69, "high": 3131.37, "low": 3014.6, "close": 3091.04, "volume": 69798.1702, "close_time": 1731715199999, "quote_volume": 213975585.998186, "trades": 218311, "taker_buy_base": 37330.299, "taker_buy_quote": 114442120.697795 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 3090.64, "high": 3220.43, "low": 3073.07, "close": 3134.41, "volume": 40196.7757, "close_time": 1731801599999, "quote_volume": 126581259.874931, "trades": 141225, "taker_buy_base": 20921.1328, "taker_buy_quote": 65867728.12635 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 3135.0, "high": 3161.7, "low": 3036.36, "close": 3076.34, "volume": 46244.7609, "close_time": 1731887999999, "quote_volume": 143353933.886789, "trades": 169688, "taker_buy_base": 23814.9244, "taker_buy_quote": 73822881.438049 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 3076.9, "high": 3225.73, "low": 3050.0, "close": 3209.62, "volume": 58043.8065, "close_time": 1731974399999, "quote_volume": 181723029.427346, "trades": 188973, "taker_buy_base": 29802.8677, "taker_buy_quote": 93344384.921447 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 3209.42, "high": 3223.13, "low": 3070.12, "close": 3112.06, "volume": 49673.7708, "close_time": 1732060799999, "quote_volume": 155031500.371637, "trades": 156500, "taker_buy_base": 24451.4301, "taker_buy_quote": 76321187.807736 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 3111.61, "high": 3161.5, "low": 3032.21, "close": 3072.17, "volume": 54273.6398, "close_time": 1732147199999, "quote_volume": 168001219.541352, "trades": 164514, "taker_buy_base": 26209.5828, "taker_buy_quote": 81136172.845454 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 3072.23, "high": 3390.12, "low": 3035.55, "close": 3359.81, "volume": 95756.7946, "close_time": 1732233599999, "quote_volume": 311430143.587538, "trades": 270042, "taker_buy_base": 48510.4494, "taker_buy_quote": 157745115.213089 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 3359.44, "high": 3429.16, "low": 3261.0, "close": 3331.8, "volume": 67665.5838, "close_time": 1732319999999, "quote_volume": 225259299.436044, "trades": 215899, "taker_buy_base": 33416.5572, "taker_buy_quote": 111266857.80117 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 3332.15, "high": 3500.0, "low": 3316.81, "close": 3397.21, "volume": 68050.3125, "close_time": 1732406399999, "quote_volume": 231414846.10395, "trades": 234957, "taker_buy_base": 34361.0374, "taker_buy_quote": 116856006.555858 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 3397.39, "high": 3453.42, "low": 3285.71, "close": 3364.79, "volume": 45429.0546, "close_time": 1732492799999, "quote_volume": 152506709.614733, "trades": 170137, "taker_buy_base": 22752.3685, "taker_buy_quote": 76387468.748389 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 3365.56, "high": 3547.0, "low": 3304.45, "close": 3414.92, "volume": 99848.0034, "close_time": 1732579199999, "quote_volume": 344429682.476511, "trades": 317498, "taker_buy_base": 50976.9184, "taker_buy_quote": 175908119.882959 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 3414.02, "high": 3462.78, "low": 3252.69, "close": 3323.23, "volume": 70342.476, "close_time": 1732665599999, "quote_volume": 235384390.093438, "trades": 259237, "taker_buy_base": 33007.9144, "taker_buy_quote": 110559055.264398 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 3323.23, "high": 3688.73, "low": 3301.42, "close": 3657.42, "volume": 84147.7257, "close_time": 1732751999999, "quote_volume": 295537639.690123, "trades": 269019, "taker_buy_base": 41228.697, "taker_buy_quote": 144865132.582677 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 3657.22, "high": 3665.38, "low": 3530.94, "close": 3579.39, "volume": 59743.4808, "close_time": 1732838399999, "quote_volume": 214725461.667836, "trades": 195201, "taker_buy_base": 27722.4912, "taker_buy_quote": 99636455.090655 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 3579.41, "high": 3649.0, "low": 3535.49, "close": 3593.59, "volume": 40543.822, "close_time": 1732924799999, "quote_volume": 145531745.235311, "trades": 139342, "taker_buy_base": 21108.1025, "taker_buy_quote": 75781514.217005 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 3593.59, "high": 3740.92, "low": 3570.1, "close": 3706.1, "volume": 45273.1043, "close_time": 1733011199999, "quote_volume": 166352216.897543, "trades": 150108, "taker_buy_base": 23910.625, "taker_buy_quote": 87872711.888957 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 3706.14, "high": 3749.41, "low": 3661.62, "close": 3710.35, "volume": 38085.5749, "close_time": 1733097599999, "quote_volume": 141201237.662841, "trades": 132838, "taker_buy_base": 19299.0021, "taker_buy_quote": 71554762.666461 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 3709.98, "high": 3763.0, "low": 3556.91, "close": 3644.66, "volume": 90438.0995, "close_time": 1733183999999, "quote_volume": 328761583.163884, "trades": 247567, "taker_buy_base": 45913.5784, "taker_buy_quote": 166886418.015385 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 3644.66, "high": 3670.69, "low": 3501.68, "close": 3617.21, "volume": 59711.8275, "close_time": 1733270399999, "quote_volume": 214919256.657307, "trades": 203185, "taker_buy_base": 29185.3963, "taker_buy_quote": 105001268.50179 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 3617.29, "high": 3896.94, "low": 3617.22, "close": 3844.0, "volume": 104739.8058, "close_time": 1733356799999, "quote_volume": 394156962.593308, "trades": 294604, "taker_buy_base": 54048.4408, "taker_buy_quote": 203349473.947859 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 3843.73, "high": 3959.21, "low": 3635.67, "close": 3789.01, "volume": 129684.3927, "close_time": 1733443199999, "quote_volume": 500873917.693806, "trades": 339130, "taker_buy_base": 63371.7355, "taker_buy_quote": 244757138.045064 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 3789.45, "high": 4095.57, "low": 3781.61, "close": 4005.61, "volume": 106668.4807, "close_time": 1733529599999, "quote_volume": 422131165.07404, "trades": 255918, "taker_buy_base": 55818.2294, "taker_buy_quote": 221090084.972754 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 4005.61, "high": 4030.39, "low": 3973.73, "close": 4000.44, "volume": 29653.6404, "close_time": 1733615999999, "quote_volume": 118607553.933891, "trades": 97007, "taker_buy_base": 14374.9987, "taker_buy_quote": 57500516.484514 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 4000.45, "high": 4018.79, "low": 3926.55, "close": 4007.2, "volume": 26931.7476, "close_time": 1733702399999, "quote_volume": 107231155.080963, "trades": 83485, "taker_buy_base": 12845.7366, "taker_buy_quote": 51145838.342656 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 4008.0, "high": 4045.0, "low": 3505.0, "close": 3713.6, "volume": 123999.3204, "close_time": 1733788799999, "quote_volume": 470516266.415539, "trades": 344731, "taker_buy_base": 60817.0896, "taker_buy_quote": 230970728.270707 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 3713.6, "high": 3782.16, "low": 3513.56, "close": 3630.82, "volume": 127079.2764, "close_time": 1733875199999, "quote_volume": 464043321.571954, "trades": 341636, "taker_buy_base": 64474.1928, "taker_buy_quote": 235453342.033353 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 3630.64, "high": 3851.8, "low": 3565.01, "close": 3834.96, "volume": 66328.156, "close_time": 1733961599999, "quote_volume": 247170118.458356, "trades": 180407, "taker_buy_base": 32692.9153, "taker_buy_quote": 121858958.448019 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 3834.96, "high": 3989.59, "low": 3799.26, "close": 3882.57, "volume": 101688.0422, "close_time": 1734047999999, "quote_volume": 398730556.711644, "trades": 229367, "taker_buy_base": 51032.8239, "taker_buy_quote": 200192799.538962 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 3882.56, "high": 3968.98, "low": 3854.61, "close": 3907.62, "volume": 55825.2886, "close_time": 1734134399999, "quote_volume": 218416342.036133, "trades": 145629, "taker_buy_base": 27533.8702, "taker_buy_quote": 107726559.04804 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 3908.04, "high": 3945.98, "low": 3825.13, "close": 3869.69, "volume": 34383.4103, "close_time": 1734220799999, "quote_volume": 133526871.929848, "trades": 96210, "taker_buy_base": 17158.236, "taker_buy_quote": 66631883.876657 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 3869.63, "high": 3973.75, "low": 3830.91, "close": 3958.17, "volume": 40511.3438, "close_time": 1734307199999, "quote_volume": 157609804.619784, "trades": 102837, "taker_buy_base": 21463.7004, "taker_buy_quote": 83528435.797763 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 3958.45, "high": 4108.93, "low": 3882.07, "close": 3987.32, "volume": 97745.3827, "close_time": 1734393599999, "quote_volume": 390184589.341302, "trades": 219582, "taker_buy_base": 53278.2096, "taker_buy_quote": 212752436.675789 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 3988.6, "high": 4041.72, "low": 3850.0, "close": 3893.36, "volume": 65851.773, "close_time": 1734479999999, "quote_volume": 261310827.197339, "trades": 171456, "taker_buy_base": 32444.6053, "taker_buy_quote": 128794043.965995 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 3893.03, "high": 3906.74, "low": 3616.32, "close": 3624.83, "volume": 95530.5221, "close_time": 1734566399999, "quote_volume": 361922956.685524, "trades": 256634, "taker_buy_base": 45649.0038, "taker_buy_quote": 172893422.354586 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 3624.89, "high": 3718.6, "low": 3322.0, "close": 3414.38, "volume": 146091.3319, "close_time": 1734652799999, "quote_volume": 514844990.318383, "trades": 378447, "taker_buy_base": 72355.5017, "taker_buy_quote": 254967957.69691 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 3414.62, "high": 3497.34, "low": 3095.0, "close": 3469.64, "volume": 193946.2356, "close_time": 1734739199999, "quote_volume": 642881688.745121, "trades": 470570, "taker_buy_base": 97247.3613, "taker_buy_quote": 322326564.725674 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 3470.78, "high": 3553.78, "low": 3290.77, "close": 3337.17, "volume": 77894.8832, "close_time": 1734825599999, "quote_volume": 265711125.208888, "trades": 202650, "taker_buy_base": 39098.3537, "taker_buy_quote": 133356548.096265 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 3337.17, "high": 3400.35, "low": 3217.8, "close": 3278.5, "volume": 37281.5491, "close_time": 1734911999999, "quote_volume": 123652592.646171, "trades": 146518, "taker_buy_base": 18792.7475, "taker_buy_quote": 62346069.355355 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 3279.02, "high": 3461.99, "low": 3214.2, "close": 3418.21, "volume": 104967.3316, "close_time": 1734998399999, "quote_volume": 348688908.07107, "trades": 278853, "taker_buy_base": 53876.4266, "taker_buy_quote": 178940274.394725 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 3418.21, "high": 3537.41, "low": 3353.02, "close": 3491.11, "volume": 51563.667, "close_time": 1735084799999, "quote_volume": 177416146.329861, "trades": 140154, "taker_buy_base": 27502.9813, "taker_buy_quote": 94645210.864015 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 3490.74, "high": 3545.0, "low": 3437.6, "close": 3494.21, "volume": 36225.4407, "close_time": 1735171199999, "quote_volume": 126270379.771478, "trades": 101292, "taker_buy_base": 17220.2424, "taker_buy_quote": 59982577.058478 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 3494.67, "high": 3512.38, "low": 3301.42, "close": 3330.8, "volume": 48147.4525, "close_time": 1735257599999, "quote_volume": 162421641.009395, "trades": 126324, "taker_buy_base": 25284.3047, "taker_buy_quote": 85251802.166287 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 3330.81, "high": 3438.29, "low": 3302.2, "close": 3328.99, "volume": 46837.6338, "close_time": 1735343999999, "quote_volume": 157202260.337828, "trades": 145385, "taker_buy_base": 23690.5839, "taker_buy_quote": 79476583.4818 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 3328.67, "high": 3423.22, "low": 3317.21, "close": 3397.68, "volume": 22062.4051, "close_time": 1735430399999, "quote_volume": 74202459.327932, "trades": 62484, "taker_buy_base": 11403.1462, "taker_buy_quote": 38353191.138468 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 3397.82, "high": 3407.79, "low": 3319.85, "close": 3350.0, "volume": 26465.4198, "close_time": 1735516799999, "quote_volume": 89066917.71701, "trades": 74779, "taker_buy_base": 14124.0686, "taker_buy_quote": 47530023.769077 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 3350.15, "high": 3430.02, "low": 3291.56, "close": 3355.61, "volume": 54368.2727, "close_time": 1735603199999, "quote_volume": 183103103.139824, "trades": 149751, "taker_buy_base": 28066.7699, "taker_buy_quote": 94546419.409113 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 3355.64, "high": 3445.87, "low": 3310.18, "close": 3330.81, "volume": 33138.9386, "close_time": 1735689599999, "quote_volume": 111746904.350011, "trades": 96345, "taker_buy_base": 17119.5262, "taker_buy_quote": 57741285.487898 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 3330.93, "high": 3367.4, "low": 3308.31, "close": 3353.21, "volume": 22949.2113, "close_time": 1735775999999, "quote_volume": 76648098.91051, "trades": 65551, "taker_buy_base": 12378.7643, "taker_buy_quote": 41345395.692623 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 3353.23, "high": 3516.6, "low": 3347.59, "close": 3452.38, "volume": 39122.2647, "close_time": 1735862399999, "quote_volume": 134646037.12541, "trades": 112670, "taker_buy_base": 19833.1188, "taker_buy_quote": 68232614.662182 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 3452.75, "high": 3628.94, "low": 3420.6, "close": 3607.73, "volume": 48046.4438, "close_time": 1735948799999, "quote_volume": 170128113.306357, "trades": 117759, "taker_buy_base": 24060.9578, "taker_buy_quote": 85142740.667753 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 3607.73, "high": 3670.45, "low": 3571.43, "close": 3656.14, "volume": 29171.6386, "close_time": 1736035199999, "quote_volume": 105551623.134844, "trades": 77806, "taker_buy_base": 14444.5114, "taker_buy_quote": 52277686.064289 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 3656.15, "high": 3674.73, "low": 3593.28, "close": 3635.48, "volume": 21623.0883, "close_time": 1736121599999, "quote_volume": 78521357.947472, "trades": 58304, "taker_buy_base": 10352.7218, "taker_buy_quote": 37608020.750073 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 3635.49, "high": 3745.37, "low": 3610.3, "close": 3688.96, "volume": 45253.0898, "close_time": 1736207999999, "quote_volume": 166284309.213069, "trades": 124381, "taker_buy_base": 23974.8866, "taker_buy_quote": 88097949.871799 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 3688.8, "high": 3702.39, "low": 3355.4, "close": 3380.53, "volume": 91101.9082, "close_time": 1736294399999, "quote_volume": 316632106.798301, "trades": 276364, "taker_buy_base": 43810.8224, "taker_buy_quote": 152437174.110974 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 3380.52, "high": 3414.4, "low": 3207.31, "close": 3326.41, "volume": 87555.0517, "close_time": 1736380799999, "quote_volume": 291005499.629782, "trades": 216975, "taker_buy_base": 44693.0507, "taker_buy_quote": 148572186.208312 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 3326.4, "high": 3356.61, "low": 3156.08, "close": 3218.92, "volume": 67917.2929, "close_time": 1736467199999, "quote_volume": 222094570.499567, "trades": 186402, "taker_buy_base": 34571.9668, "taker_buy_quote": 113081588.841916 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 3219.19, "high": 3321.67, "low": 3194.37, "close": 3266.72, "volume": 59002.8931, "close_time": 1736553599999, "quote_volume": 192502263.951678, "trades": 170935, "taker_buy_base": 29760.4891, "taker_buy_quote": 97074185.374553 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 3266.22, "high": 3318.9, "low": 3216.1, "close": 3281.93, "volume": 18844.3444, "close_time": 1736639999999, "quote_volume": 61517352.255808, "trades": 55734, "taker_buy_base": 9303.6177, "taker_buy_quote": 30371621.21124 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 3281.99, "high": 3298.3, "low": 3223.36, "close": 3265.4, "volume": 18139.0187, "close_time": 1736726399999, "quote_volume": 59211889.184934, "trades": 55474, "taker_buy_base": 9740.515, "taker_buy_quote": 31789733.321749 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 3266.19, "high": 3336.59, "low": 2911.0, "close": 3136.79, "volume": 106504.3798, "close_time": 1736812799999, "quote_volume": 329209105.947754, "trades": 296033, "taker_buy_base": 54469.5074, "taker_buy_quote": 168354369.546072 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 3136.8, "high": 3255.99, "low": 3124.55, "close": 3224.2, "volume": 55862.8927, "close_time": 1736899199999, "quote_volume": 178799247.240685, "trades": 141904, "taker_buy_base": 29160.4413, "taker_buy_quote": 93342914.875874 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 3224.49, "high": 3480.0, "low": 3185.5, "close": 3451.8, "volume": 77414.3458, "close_time": 1736985599999, "quote_volume": 257438806.621319, "trades": 188063, "taker_buy_base": 41062.4173, "taker_buy_quote": 136567153.23156 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 3451.71, "high": 3460.07, "low": 3264.16, "close": 3308.08, "volume": 68200.9974, "close_time": 1737071999999, "quote_volume": 227710741.003313, "trades": 178833, "taker_buy_base": 34577.3929, "taker_buy_quote": 115443604.724493 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 3307.91, "high": 3527.0, "low": 3307.32, "close": 3474.97, "volume": 76866.2408, "close_time": 1737158399999, "quote_volume": 263021998.726103, "trades": 187771, "taker_buy_base": 40519.5159, "taker_buy_quote": 138608538.560639 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 3475.38, "high": 3495.94, "low": 3225.43, "close": 3304.17, "volume": 97103.1757, "close_time": 1737244799999, "quote_volume": 321183663.335637, "trades": 252623, "taker_buy_base": 49273.7185, "taker_buy_quote": 162945984.913717 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 3304.17, "high": 3444.99, "low": 3125.5, "close": 3209.99, "volume": 181062.4254, "close_time": 1737331199999, "quote_volume": 594632064.781996, "trades": 529271, "taker_buy_base": 88951.9062, "taker_buy_quote": 292195351.493929 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 3210.4, "high": 3448.0, "low": 3139.73, "close": 3280.01, "volume": 161444.2476, "close_time": 1737417599999, "quote_volume": 533044460.905746, "trades": 515316, "taker_buy_base": 79278.1684, "taker_buy_quote": 261775735.618718 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 3280.49, "high": 3368.22, "low": 3201.0, "close": 3327.8, "volume": 63495.2071, "close_time": 1737503999999, "quote_volume": 208369533.764036, "trades": 223785, "taker_buy_base": 33070.1478, "taker_buy_quote": 108581563.969558 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 3327.71, "high": 3365.85, "low": 3222.01, "close": 3241.41, "volume": 48202.1705, "close_time": 1737590399999, "quote_volume": 158552180.931718, "trades": 133494, "taker_buy_base": 25122.9653, "taker_buy_quote": 82633550.945322 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 3241.41, "high": 3348.99, "low": 3182.46, "close": 3338.4, "volume": 81771.0166, "close_time": 1737676799999, "quote_volume": 265285007.44099, "trades": 235703, "taker_buy_base": 42891.0084, "taker_buy_quote": 139191347.104878 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 3339.08, "high": 3428.47, "low": 3275.49, "close": 3309.91, "volume": 90532.8033, "close_time": 1737763199999, "quote_volume": 305324914.236126, "trades": 199333, "taker_buy_base": 46557.5456, "taker_buy_quote": 157074922.198503 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 3309.99, "high": 3350.0, "low": 3269.23, "close": 3318.79, "volume": 28682.3687, "close_time": 1737849599999, "quote_volume": 94938583.055226, "trades": 73778, "taker_buy_base": 14585.116, "taker_buy_quote": 48287549.778811 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 3318.8, "high": 3363.11, "low": 3228.71, "close": 3231.68, "volume": 27339.1902, "close_time": 1737935999999, "quote_volume": 90296237.613911, "trades": 74468, "taker_buy_base": 13266.1347, "taker_buy_quote": 43851038.464246 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 3231.68, "high": 3253.17, "low": 3018.0, "close": 3181.91, "volume": 120029.1487, "close_time": 1738022399999, "quote_volume": 374470469.27762, "trades": 278680, "taker_buy_base": 57899.9605, "taker_buy_quote": 180536438.266409 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 3182.2, "high": 3223.38, "low": 3038.24, "close": 3076.03, "volume": 50142.2609, "close_time": 1738108799999, "quote_volume": 158007529.396378, "trades": 112648, "taker_buy_base": 24368.1085, "taker_buy_quote": 76811448.812149 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 3075.97, "high": 3182.01, "low": 3054.17, "close": 3114.0, "volume": 56439.8598, "close_time": 1738195199999, "quote_volume": 176020720.4308, "trades": 139923, "taker_buy_base": 29298.9459, "taker_buy_quote": 91382741.20262 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 3114.07, "high": 3283.57, "low": 3091.39, "close": 3247.62, "volume": 48609.8153, "close_time": 1738281599999, "quote_volume": 156845390.694329, "trades": 113137, "taker_buy_base": 25150.4575, "taker_buy_quote": 81158112.370238 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 3247.61, "high": 3438.43, "low": 3213.7, "close": 3300.04, "volume": 99035.3709, "close_time": 1738367999999, "quote_volume": 330508030.314305, "trades": 204896, "taker_buy_base": 52566.5066, "taker_buy_quote": 175393773.894264 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 3299.92, "high": 3330.94, "low": 3100.96, "close": 3116.56, "volume": 48937.9377, "close_time": 1738454399999, "quote_volume": 157911707.731302, "trades": 123355, "taker_buy_base": 23839.2409, "taker_buy_quote": 76920242.593785 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 3116.41, "high": 3163.12, "low": 2750.0, "close": 2869.29, "volume": 140954.101, "close_time": 1738540799999, "quote_volume": 418944200.265029, "trades": 334137, "taker_buy_base": 68722.9469, "taker_buy_quote": 204494136.814668 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 2869.49, "high": 2924.4, "low": 2100.0, "close": 2883.19, "volume": 505947.3166, "close_time": 1738627199999, "quote_volume": 1323001286.03576, "trades": 1076374, "taker_buy_base": 249737.2146, "taker_buy_quote": 653176516.900727 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 2882.65, "high": 2891.69, "low": 2633.56, "close": 2731.99, "volume": 190601.0604, "close_time": 1738713599999, "quote_volume": 526210890.325912, "trades": 400678, "taker_buy_base": 93103.8125, "taker_buy_quote": 256941830.882198 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 2732.49, "high": 2827.93, "low": 2700.0, "close": 2788.39, "volume": 124552.5309, "close_time": 1738799999999, "quote_volume": 343955987.020945, "trades": 260426, "taker_buy_base": 62430.7781, "taker_buy_quote": 172388309.12036 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 2788.32, "high": 2858.75, "low": 2655.82, "close": 2686.78, "volume": 109518.3684, "close_time": 1738886399999, "quote_volume": 300608853.764896, "trades": 231319, "taker_buy_base": 52984.0582, "taker_buy_quote": 145547385.464019 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 2686.78, "high": 2798.81, "low": 2563.02, "close": 2622.87, "volume": 96936.6216, "close_time": 1738972799999, "quote_volume": 261773456.244054, "trades": 224120, "taker_buy_base": 48712.9182, "taker_buy_quote": 131514526.259815 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 2622.7, "high": 2667.88, "low": 2589.13, "close": 2633.01, "volume": 45016.3706, "close_time": 1739059199999, "quote_volume": 118225723.620614, "trades": 106004, "taker_buy_base": 21587.3366, "taker_buy_quote": 56656679.077921 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 2633.27, "high": 2699.43, "low": 2522.35, "close": 2627.81, "volume": 48004.7117, "close_time": 1739145599999, "quote_volume": 125794410.784797, "trades": 125263, "taker_buy_base": 24283.2015, "taker_buy_quote": 63665441.049731 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 2627.81, "high": 2694.15, "low": 2560.66, "close": 2661.91, "volume": 52787.2075, "close_time": 1739231999999, "quote_volume": 139576862.414832, "trades": 128978, "taker_buy_base": 26075.2688, "taker_buy_quote": 68958339.646648 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 2661.51, "high": 2725.49, "low": 2559.59, "close": 2602.58, "volume": 62386.0016, "close_time": 1739318399999, "quote_volume": 165965814.539562, "trades": 139646, "taker_buy_base": 32521.7701, "taker_buy_quote": 86572844.084217 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 2602.4, "high": 2796.18, "low": 2545.53, "close": 2738.05, "volume": 87123.6866, "close_time": 1739404799999, "quote_volume": 229953165.507155, "trades": 199788, "taker_buy_base": 41938.4048, "taker_buy_quote": 110736326.85708 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 2739.12, "high": 2757.98, "low": 2613.33, "close": 2676.08, "volume": 50825.0729, "close_time": 1739491199999, "quote_volume": 135702363.640137, "trades": 125349, "taker_buy_base": 24303.4294, "taker_buy_quote": 64917503.152202 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 2676.09, "high": 2792.47, "low": 2664.93, "close": 2726.18, "volume": 43026.3274, "close_time": 1739577599999, "quote_volume": 117193469.847291, "trades": 122656, "taker_buy_base": 21658.5831, "taker_buy_quote": 59002912.8613 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 2726.7, "high": 2739.49, "low": 2663.61, "close": 2693.74, "volume": 23304.2615, "close_time": 1739663999999, "quote_volume": 62993070.663645, "trades": 63478, "taker_buy_base": 11788.4673, "taker_buy_quote": 31865395.372854 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 2693.73, "high": 2729.71, "low": 2652.0, "close": 2661.8, "volume": 20333.2786, "close_time": 1739750399999, "quote_volume": 54645899.412105, "trades": 58990, "taker_buy_base": 10039.5292, "taker_buy_quote": 26975624.726599 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 2661.21, "high": 2849.89, "low": 2638.19, "close": 2743.71, "volume": 68174.6126, "close_time": 1739836799999, "quote_volume": 187025704.276105, "trades": 165546, "taker_buy_base": 33375.19, "taker_buy_quote": 91562305.630016 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 2744.35, "high": 2756.96, "low": 2605.0, "close": 2670.11, "volume": 83135.1715, "close_time": 1739923199999, "quote_volume": 221657957.2457, "trades": 159954, "taker_buy_base": 42039.2526, "taker_buy_quote": 112059268.578428 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 2670.9, "high": 2736.2, "low": 2655.47, "close": 2715.9, "volume": 41856.4447, "close_time": 1740009599999, "quote_volume": 113328452.486103, "trades": 91947, "taker_buy_base": 21287.0163, "taker_buy_quote": 57662005.356639 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 2715.59, "high": 2771.34, "low": 2707.86, "close": 2739.04, "volume": 41318.9991, "close_time": 1740095999999, "quote_volume": 113129679.412031, "trades": 96685, "taker_buy_base": 21481.4083, "taker_buy_quote": 58816329.698262 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 2739.04, "high": 2846.76, "low": 2615.0, "close": 2661.69, "volume": 131817.7183, "close_time": 1740182399999, "quote_volume": 358701057.082889, "trades": 282895, "taker_buy_base": 64491.0144, "taker_buy_quote": 175636414.111322 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 2661.79, "high": 2798.07, "low": 2652.21, "close": 2763.8, "volume": 48953.5723, "close_time": 1740268799999, "quote_volume": 133906558.090553, "trades": 115379, "taker_buy_base": 24492.4273, "taker_buy_quote": 66940538.311383 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 2763.79, "high": 2856.0, "low": 2746.14, "close": 2820.09, "volume": 65329.0302, "close_time": 1740355199999, "quote_volume": 182990810.823647, "trades": 145337, "taker_buy_base": 34107.5139, "taker_buy_quote": 95528300.256798 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 2819.91, "high": 2839.97, "low": 2471.17, "close": 2513.09, "volume": 152040.9147, "close_time": 1740441599999, "quote_volume": 405874739.200086, "trades": 331700, "taker_buy_base": 76334.1881, "taker_buy_quote": 203635160.605847 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 2513.18, "high": 2530.7, "low": 2312.0, "close": 2492.04, "volume": 217808.9719, "close_time": 1740527999999, "quote_volume": 528761399.206832, "trades": 520449, "taker_buy_base": 104838.6769, "taker_buy_quote": 254387009.404263 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 2492.75, "high": 2504.49, "low": 2251.12, "close": 2332.41, "volume": 153606.6284, "close_time": 1740614399999, "quote_volume": 364604590.494639, "trades": 345330, "taker_buy_base": 75246.5671, "taker_buy_quote": 178572855.215648 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 2333.38, "high": 2379.65, "low": 2228.08, "close": 2305.61, "volume": 131386.1741, "close_time": 1740700799999, "quote_volume": 304894221.689575, "trades": 280035, "taker_buy_base": 63481.3687, "taker_buy_quote": 147313072.053292 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 2305.83, "high": 2312.23, "low": 2073.69, "close": 2236.79, "volume": 276674.4802, "close_time": 1740787199999, "quote_volume": 600748190.823524, "trades": 557674, "taker_buy_base": 132450.0351, "taker_buy_quote": 287621175.899358 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 2236.8, "high": 2280.59, "low": 2142.2, "close": 2216.8, "volume": 83674.3409, "close_time": 1740873599999, "quote_volume": 185453218.671731, "trades": 190067, "taker_buy_base": 40069.0333, "taker_buy_quote": 88807138.828784 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 2216.81, "high": 2550.83, "low": 2172.09, "close": 2518.74, "volume": 215044.0573, "close_time": 1740959999999, "quote_volume": 509595992.062977, "trades": 483390, "taker_buy_base": 105307.9557, "taker_buy_quote": 249718606.417229 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 2518.68, "high": 2524.01, "low": 2096.05, "close": 2147.78, "volume": 212116.2731, "close_time": 1741046399999, "quote_volume": 480544718.894076, "trades": 428444, "taker_buy_base": 102965.1444, "taker_buy_quote": 232957866.208112 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 2147.71, "high": 2221.59, "low": 1991.11, "close": 2171.12, "volume": 267296.3715, "close_time": 1741132799999, "quote_volume": 560005045.728234, "trades": 516537, "taker_buy_base": 133439.9414, "taker_buy_quote": 279629847.986665 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 2171.0, "high": 2273.16, "low": 2154.8, "close": 2241.48, "volume": 131680.8417, "close_time": 1741219199999, "quote_volume": 290150044.594262, "trades": 245044, "taker_buy_base": 66320.5186, "taker_buy_quote": 146150176.290378 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 2241.47, "high": 2320.13, "low": 2176.5, "close": 2202.36, "volume": 108906.1371, "close_time": 1741305599999, "quote_volume": 244748955.93538, "trades": 206179, "taker_buy_base": 55472.313, "taker_buy_quote": 124619434.15626 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 2202.34, "high": 2258.96, "low": 2102.35, "close": 2141.07, "volume": 183413.9567, "close_time": 1741391999999, "quote_volume": 398255515.381006, "trades": 352099, "taker_buy_base": 89980.0082, "taker_buy_quote": 195417172.240358 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 2140.94, "high": 2234.36, "low": 2104.44, "close": 2203.2, "volume": 43245.7342, "close_time": 1741478399999, "quote_volume": 93933231.102242, "trades": 110902, "taker_buy_base": 21445.5699, "taker_buy_quote": 46590000.655234 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 2203.26, "high": 2211.66, "low": 1989.26, "close": 2020.12, "volume": 113336.2669, "close_time": 1741564799999, "quote_volume": 234264418.159149, "trades": 210128, "taker_buy_base": 54564.3233, "taker_buy_quote": 112797818.562795 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2020.24, "high": 2152.8, "low": 1809.3, "close": 1864.62, "volume": 1814725.5523, "close_time": 1741651199999, "quote_volume": 3646865633.232077, "trades": 4612728, "taker_buy_base": 904486.8398, "taker_buy_quote": 1817471465.684087 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 1864.45, "high": 1963.16, "low": 1753.86, "close": 1922.99, "volume": 1327676.8609, "close_time": 1741737599999, "quote_volume": 2507323120.616568, "trades": 3515872, "taker_buy_base": 660968.7635, "taker_buy_quote": 1248303922.243327 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 1922.86, "high": 1956.34, "low": 1829.2, "close": 1907.8, "volume": 1124039.161, "close_time": 1741823999999, "quote_volume": 2125880421.060396, "trades": 2203610, "taker_buy_base": 561648.5234, "taker_buy_quote": 1062290979.084454 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 1907.79, "high": 1923.43, "low": 1821.15, "close": 1863.9, "volume": 1340899.5822, "close_time": 1741910399999, "quote_volume": 2513646244.917578, "trades": 1881790, "taker_buy_base": 664173.182, "taker_buy_quote": 1245104076.160434 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 1863.94, "high": 1946.06, "low": 1860.49, "close": 1911.54, "volume": 739698.6263, "close_time": 1741996799999, "quote_volume": 1411446350.52061, "trades": 918824, "taker_buy_base": 363237.2928, "taker_buy_quote": 693086981.415103 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 1911.54, "high": 1957.88, "low": 1903.86, "close": 1937.39, "volume": 237349.8737, "close_time": 1742083199999, "quote_volume": 457779924.071881, "trades": 571155, "taker_buy_base": 112435.0147, "taker_buy_quote": 216890871.813112 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 1937.48, "high": 1941.3, "low": 1860.24, "close": 1887.0, "volume": 402594.0474, "close_time": 1742169599999, "quote_volume": 764258452.380239, "trades": 874052, "taker_buy_base": 196319.0841, "taker_buy_quote": 372651589.113909 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 1887.04, "high": 1952.64, "low": 1879.63, "close": 1926.45, "volume": 578246.7251, "close_time": 1742255999999, "quote_volume": 1106498312.316761, "trades": 925410, "taker_buy_base": 286765.1251, "taker_buy_quote": 548717719.610957 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 1926.36, "high": 1936.04, "low": 1872.0, "close": 1931.43, "volume": 612954.9101, "close_time": 1742342399999, "quote_volume": 1163450885.6857, "trades": 942198, "taker_buy_base": 304765.2006, "taker_buy_quote": 578490033.558188 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 1931.55, "high": 2071.11, "low": 1927.64, "close": 2056.8, "volume": 1023551.5132, "close_time": 1742428799999, "quote_volume": 2056118146.128877, "trades": 1369882, "taker_buy_base": 497815.8836, "taker_buy_quote": 1000112815.858112 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 2056.74, "high": 2068.75, "low": 1951.11, "close": 1982.68, "volume": 826378.1689, "close_time": 1742515199999, "quote_volume": 1646228629.158094, "trades": 1073971, "taker_buy_base": 412560.7112, "taker_buy_quote": 821917708.320438 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 1982.5, "high": 1995.59, "low": 1921.8, "close": 1965.16, "volume": 559197.9684, "close_time": 1742601599999, "quote_volume": 1098818196.467276, "trades": 834548, "taker_buy_base": 275221.7604, "taker_buy_quote": 540820676.69498 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 1965.09, "high": 2005.88, "low": 1963.58, "close": 1980.39, "volume": 252542.2909, "close_time": 1742687999999, "quote_volume": 501922014.809325, "trades": 489327, "taker_buy_base": 123798.2252, "taker_buy_quote": 246058197.484544 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 1980.39, "high": 2020.62, "low": 1976.38, "close": 2006.12, "volume": 274274.0178, "close_time": 1742774399999, "quote_volume": 548795137.515778, "trades": 540819, "taker_buy_base": 134338.1809, "taker_buy_quote": 268811885.082187 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 2006.38, "high": 2104.83, "low": 1977.56, "close": 2081.63, "volume": 721422.3632, "close_time": 1742860799999, "quote_volume": 1490705250.277745, "trades": 989754, "taker_buy_base": 353992.6231, "taker_buy_quote": 731387690.177271 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 2081.52, "high": 2098.44, "low": 2036.96, "close": 2066.74, "volume": 567955.7044, "close_time": 1742947199999, "quote_volume": 1173556218.788409, "trades": 789798, "taker_buy_base": 273318.5848, "taker_buy_quote": 564771351.504774 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 2066.74, "high": 2079.15, "low": 1981.65, "close": 2009.84, "volume": 593852.7594, "close_time": 1743033599999, "quote_volume": 1206249126.141708, "trades": 797402, "taker_buy_base": 285970.2509, "taker_buy_quote": 580711667.231222 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 2009.89, "high": 2037.81, "low": 1986.43, "close": 2003.31, "volume": 556110.7677, "close_time": 1743119999999, "quote_volume": 1120394245.429106, "trades": 703320, "taker_buy_base": 265882.9712, "taker_buy_quote": 535706523.036989 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 2003.29, "high": 2015.72, "low": 1857.29, "close": 1896.18, "volume": 851563.4702, "close_time": 1743206399999, "quote_volume": 1623037113.379013, "trades": 1119581, "taker_buy_base": 421099.454, "taker_buy_quote": 802483095.917051 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 1896.17, "high": 1912.83, "low": 1796.83, "close": 1827.79, "volume": 591421.6308, "close_time": 1743292799999, "quote_volume": 1094211871.299119, "trades": 734769, "taker_buy_base": 294916.2676, "taker_buy_quote": 545651858.12508 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 1827.7, "high": 1848.69, "low": 1766.37, "close": 1807.79, "volume": 475324.3508, "close_time": 1743379199999, "quote_volume": 863426390.593857, "trades": 660769, "taker_buy_base": 235514.3352, "taker_buy_quote": 427839018.407716 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 1807.93, "high": 1854.41, "low": 1776.59, "close": 1822.11, "volume": 1062738.1632, "close_time": 1743465599999, "quote_volume": 1930970364.68409, "trades": 1019541, "taker_buy_base": 527293.2264, "taker_buy_quote": 958137173.400901 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 1822.04, "high": 1927.69, "low": 1817.6, "close": 1905.18, "volume": 740610.5472, "close_time": 1743551999999, "quote_volume": 1391990519.282249, "trades": 977465, "taker_buy_base": 368364.534, "taker_buy_quote": 692156172.918385 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 1905.21, "high": 1956.77, "low": 1780.89, "close": 1794.87, "volume": 1533994.1846, "close_time": 1743638399999, "quote_volume": 2874124419.677036, "trades": 1517519, "taker_buy_base": 760823.4873, "taker_buy_quote": 1425513601.527649 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 1794.74, "high": 1845.3, "low": 1748.05, "close": 1816.6, "volume": 1349806.8708, "close_time": 1743724799999, "quote_volume": 2420927667.815586, "trades": 1346767, "taker_buy_base": 681846.206, "taker_buy_quote": 1222952396.727951 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 1816.71, "high": 1835.77, "low": 1758.41, "close": 1816.18, "volume": 1493437.5731, "close_time": 1743811199999, "quote_volume": 2686233419.336983, "trades": 1612104, "taker_buy_base": 742923.0024, "taker_buy_quote": 1336436623.941461 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 1816.21, "high": 1826.85, "low": 1763.0, "close": 1805.48, "volume": 366880.9124, "close_time": 1743897599999, "quote_volume": 660146473.924551, "trades": 701521, "taker_buy_base": 181961.6442, "taker_buy_quote": 327437134.735729 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 1805.52, "high": 1816.48, "low": 1535.01, "close": 1579.69, "volume": 1337149.3431, "close_time": 1743983999999, "quote_volume": 2209974953.838952, "trades": 1450118, "taker_buy_base": 678367.6737, "taker_buy_quote": 1120950479.48943 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 1579.72, "high": 1638.18, "low": 1409.16, "close": 1552.43, "volume": 3121459.2201, "close_time": 1744070399999, "quote_volume": 4778127012.536567, "trades": 2617033, "taker_buy_base": 1573537.7535, "taker_buy_quote": 2408813063.005159 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 1552.43, "high": 1618.25, "low": 1444.04, "close": 1472.25, "volume": 1744850.4705, "close_time": 1744156799999, "quote_volume": 2665565255.515049, "trades": 1999855, "taker_buy_base": 876918.9899, "taker_buy_quote": 1339739669.243588 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1472.24, "high": 1689.51, "low": 1383.67, "close": 1669.19, "volume": 2758160.1995, "close_time": 1744243199999, "quote_volume": 4156609460.621261, "trades": 2838225, "taker_buy_base": 1383916.394, "taker_buy_quote": 2085588765.153418 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 1669.08, "high": 1669.68, "low": 1471.54, "close": 1521.43, "volume": 866049.5344, "close_time": 1744329599999, "quote_volume": 1352338261.263063, "trades": 1943272, "taker_buy_base": 432956.9994, "taker_buy_quote": 676235937.665552 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1521.31, "high": 1591.16, "low": 1503.63, "close": 1566.01, "volume": 730005.4195, "close_time": 1744415999999, "quote_volume": 1135524367.322758, "trades": 1478406, "taker_buy_base": 359655.2477, "taker_buy_quote": 559450247.995038 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1565.85, "high": 1669.44, "low": 1545.01, "close": 1644.0, "volume": 554919.4139, "close_time": 1744502399999, "quote_volume": 895470415.146548, "trades": 1375654, "taker_buy_base": 279911.7845, "taker_buy_quote": 451689018.045474 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 1644.03, "high": 1649.7, "low": 1561.54, "close": 1597.39, "volume": 617164.3672, "close_time": 1744588799999, "quote_volume": 991267280.565406, "trades": 1574984, "taker_buy_base": 306645.9949, "taker_buy_quote": 492606035.885159 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1597.18, "high": 1691.37, "low": 1595.01, "close": 1623.63, "volume": 801652.5051, "close_time": 1744675199999, "quote_volume": 1316401792.823365, "trades": 1732404, "taker_buy_base": 398621.3935, "taker_buy_quote": 654534264.073002 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1623.6, "high": 1661.33, "low": 1582.99, "close": 1588.6, "volume": 642312.9106, "close_time": 1744761599999, "quote_volume": 1043089848.77027, "trades": 1390548, "taker_buy_base": 317365.3584, "taker_buy_quote": 515492421.870786 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1588.6, "high": 1613.69, "low": 1537.98, "close": 1577.21, "volume": 700158.1793, "close_time": 1744847999999, "quote_volume": 1105945419.146217, "trades": 1401394, "taker_buy_base": 350558.8945, "taker_buy_quote": 553735195.562774 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1577.13, "high": 1617.0, "low": 1562.82, "close": 1583.77, "volume": 489241.9606, "close_time": 1744934399999, "quote_volume": 779207134.516594, "trades": 875351, "taker_buy_base": 235199.3811, "taker_buy_quote": 374585495.722683 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1583.84, "high": 1600.62, "low": 1573.46, "close": 1588.49, "volume": 223229.9021, "close_time": 1745020799999, "quote_volume": 354138637.424373, "trades": 670230, "taker_buy_base": 108017.3567, "taker_buy_quote": 171362425.989307 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1588.62, "high": 1631.98, "low": 1584.62, "close": 1612.95, "volume": 205211.8527, "close_time": 1745107199999, "quote_volume": 329409552.24736, "trades": 541557, "taker_buy_base": 100671.1807, "taker_buy_quote": 161608155.585486 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 1612.94, "high": 1619.28, "low": 1565.6, "close": 1587.34, "volume": 245778.479, "close_time": 1745193599999, "quote_volume": 391094078.553599, "trades": 612729, "taker_buy_base": 122891.9887, "taker_buy_quote": 195561106.989689 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 1587.33, "high": 1658.75, "low": 1563.47, "close": 1579.64, "volume": 589001.6137, "close_time": 1745279999999, "quote_volume": 949885627.884943, "trades": 984669, "taker_buy_base": 296411.7732, "taker_buy_quote": 477981065.404455 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 1579.55, "high": 1779.0, "low": 1535.01, "close": 1757.39, "volume": 690000.0869, "close_time": 1745366399999, "quote_volume": 1147375171.406167, "trades": 1473509, "taker_buy_base": 339983.6699, "taker_buy_quote": 565598386.15852 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 1757.44, "high": 1837.09, "low": 1746.0, "close": 1796.02, "volume": 808844.2473, "close_time": 1745452799999, "quote_volume": 1449912282.635689, "trades": 1451677, "taker_buy_base": 409329.5172, "taker_buy_quote": 733775809.801314 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 1795.9, "high": 1803.58, "low": 1723.01, "close": 1770.48, "volume": 591568.9563, "close_time": 1745539199999, "quote_volume": 1042787540.920733, "trades": 1265668, "taker_buy_base": 291925.5303, "taker_buy_quote": 514618194.161814 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 1770.5, "high": 1828.82, "low": 1739.52, "close": 1785.91, "volume": 592181.0509, "close_time": 1745625599999, "quote_volume": 1057035785.846818, "trades": 1408395, "taker_buy_base": 294730.4653, "taker_buy_quote": 526102766.170065 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1785.92, "high": 1842.5, "low": 1779.81, "close": 1821.58, "volume": 416834.9425, "close_time": 1745711999999, "quote_volume": 751930627.925982, "trades": 952494, "taker_buy_base": 205104.9455, "taker_buy_quote": 370008088.196696 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1821.83, "high": 1858.14, "low": 1782.33, "close": 1791.86, "volume": 414564.8758, "close_time": 1745798399999, "quote_volume": 749294537.578735, "trades": 932341, "taker_buy_base": 203174.8484, "taker_buy_quote": 367235694.820183 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1791.84, "high": 1828.57, "low": 1744.78, "close": 1800.31, "volume": 684571.1724, "close_time": 1745884799999, "quote_volume": 1224207821.217309, "trades": 1353806, "taker_buy_base": 338114.7317, "taker_buy_quote": 604651445.558187 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1800.53, "high": 1843.78, "low": 1780.67, "close": 1798.05, "volume": 588060.5242, "close_time": 1745971199999, "quote_volume": 1066961933.102939, "trades": 965645, "taker_buy_base": 294771.178, "taker_buy_quote": 534839609.809451 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1798.13, "high": 1817.3, "low": 1732.35, "close": 1793.68, "volume": 481340.2218, "close_time": 1746057599999, "quote_volume": 859400413.325876, "trades": 1240236, "taker_buy_base": 237394.3351, "taker_buy_quote": 423873260.92215 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1793.74, "high": 1874.16, "low": 1792.51, "close": 1838.5, "volume": 523218.3967, "close_time": 1746143999999, "quote_volume": 960672333.085131, "trades": 994061, "taker_buy_base": 256879.0617, "taker_buy_quote": 471729587.201488 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1838.67, "high": 1872.13, "low": 1813.34, "close": 1843.09, "volume": 455866.2128, "close_time": 1746230399999, "quote_volume": 838969546.76509, "trades": 1063801, "taker_buy_base": 228414.1383, "taker_buy_quote": 420297321.5201 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1843.03, "high": 1849.2, "low": 1809.76, "close": 1833.85, "volume": 212423.154, "close_time": 1746316799999, "quote_volume": 389071879.741712, "trades": 581689, "taker_buy_base": 106055.1838, "taker_buy_quote": 194254587.733914 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1833.95, "high": 1850.31, "low": 1802.87, "close": 1808.91, "volume": 301900.8536, "close_time": 1746403199999, "quote_volume": 552791757.694278, "trades": 696621, "taker_buy_base": 150007.6487, "taker_buy_quote": 274661980.705319 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1808.78, "high": 1833.42, "low": 1781.76, "close": 1820.16, "volume": 442572.5865, "close_time": 1746489599999, "quote_volume": 800699118.713235, "trades": 777189, "taker_buy_base": 218691.4019, "taker_buy_quote": 395662305.706414 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1820.09, "high": 1820.84, "low": 1751.01, "close": 1817.04, "volume": 470504.5397, "close_time": 1746575999999, "quote_volume": 840466487.880755, "trades": 984182, "taker_buy_base": 230848.9371, "taker_buy_quote": 412380790.898333 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1817.13, "high": 1850.54, "low": 1787.14, "close": 1811.31, "volume": 522031.5542, "close_time": 1746662399999, "quote_volume": 950451781.191529, "trades": 998617, "taker_buy_base": 258908.5528, "taker_buy_quote": 471325885.94558 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1811.4, "high": 2226.48, "low": 1808.77, "close": 2206.93, "volume": 1014550.5265, "close_time": 1746748799999, "quote_volume": 2046926710.985242, "trades": 2066601, "taker_buy_base": 509951.3381, "taker_buy_quote": 1029302532.493955 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2206.84, "high": 2492.14, "low": 2184.25, "close": 2345.52, "volume": 1114892.4962, "close_time": 1746835199999, "quote_volume": 2586863529.874342, "trades": 2223203, "taker_buy_base": 552491.436, "taker_buy_quote": 1282165169.512912 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2345.34, "high": 2601.17, "low": 2316.66, "close": 2583.29, "volume": 630941.3642, "close_time": 1746921599999, "quote_volume": 1513443715.467425, "trades": 1340822, "taker_buy_base": 318267.7382, "taker_buy_quote": 763697313.784876 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 2583.1, "high": 2608.71, "low": 2434.84, "close": 2515.08, "volume": 223115.6048, "close_time": 1747007999999, "quote_volume": 560506301.739075, "trades": 438590, "taker_buy_base": 108477.2876, "taker_buy_quote": 272445992.276568 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 2515.26, "high": 2624.88, "low": 2407.54, "close": 2495.58, "volume": 287123.4025, "close_time": 1747094399999, "quote_volume": 723074118.048323, "trades": 561110, "taker_buy_base": 143645.2242, "taker_buy_quote": 361740481.345645 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 2495.58, "high": 2739.84, "low": 2415.49, "close": 2680.04, "volume": 265170.9145, "close_time": 1747180799999, "quote_volume": 684723412.85542, "trades": 513210, "taker_buy_base": 135671.2045, "taker_buy_quote": 350502588.675445 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2679.7, "high": 2725.7, "low": 2547.67, "close": 2610.44, "volume": 232218.4563, "close_time": 1747267199999, "quote_volume": 608652951.658102, "trades": 487480, "taker_buy_base": 111903.7688, "taker_buy_quote": 293354705.704047 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 2610.45, "high": 2647.5, "low": 2478.0, "close": 2549.43, "volume": 215154.0279, "close_time": 1747353599999, "quote_volume": 549351536.984198, "trades": 525590, "taker_buy_base": 105950.3891, "taker_buy_quote": 270574070.941108 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2549.32, "high": 2649.79, "low": 2530.16, "close": 2537.89, "volume": 172935.0587, "close_time": 1747439999999, "quote_volume": 447289242.228344, "trades": 381122, "taker_buy_base": 86677.342, "taker_buy_quote": 224231250.441408 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2537.88, "high": 2539.29, "low": 2447.01, "close": 2476.28, "volume": 135226.5487, "close_time": 1747526399999, "quote_volume": 335989213.726123, "trades": 329208, "taker_buy_base": 63543.2425, "taker_buy_quote": 157869034.612049 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2476.26, "high": 2588.65, "low": 2315.0, "close": 2498.7, "volume": 250442.9584, "close_time": 1747612799999, "quote_volume": 618577759.037194, "trades": 565735, "taker_buy_base": 121718.4794, "taker_buy_quote": 300769401.336574 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2498.7, "high": 2548.29, "low": 2348.01, "close": 2528.99, "volume": 280874.6717, "close_time": 1747699199999, "quote_volume": 687450361.914153, "trades": 491898, "taker_buy_base": 143606.1332, "taker_buy_quote": 351706663.889676 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2529.46, "high": 2588.75, "low": 2443.35, "close": 2525.67, "volume": 199356.8077, "close_time": 1747785599999, "quote_volume": 501397873.777156, "trades": 386900, "taker_buy_base": 97889.5628, "taker_buy_quote": 246399571.518127 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2525.52, "high": 2617.58, "low": 2453.84, "close": 2552.39, "volume": 348013.1232, "close_time": 1747871999999, "quote_volume": 881580894.462796, "trades": 593841, "taker_buy_base": 171476.194, "taker_buy_quote": 434676364.321865 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2552.96, "high": 2693.61, "low": 2546.03, "close": 2665.4, "volume": 281918.9504, "close_time": 1747958399999, "quote_volume": 743091680.302318, "trades": 508079, "taker_buy_base": 150808.0917, "taker_buy_quote": 397342619.932572 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2665.48, "high": 2734.42, "low": 2498.02, "close": 2527.18, "volume": 273359.7516, "close_time": 1748044799999, "quote_volume": 713135952.039827, "trades": 505246, "taker_buy_base": 134756.7042, "taker_buy_quote": 351677362.773679 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2527.1, "high": 2576.82, "low": 2515.86, "close": 2531.49, "volume": 70455.6829, "close_time": 1748131199999, "quote_volume": 179624387.416596, "trades": 230473, "taker_buy_base": 35581.8336, "taker_buy_quote": 90722830.318123 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2531.5, "high": 2555.62, "low": 2463.33, "close": 2552.54, "volume": 93501.7779, "close_time": 1748217599999, "quote_volume": 234314927.955577, "trades": 281724, "taker_buy_base": 47635.5955, "taker_buy_quote": 119383030.748102 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2552.68, "high": 2600.62, "low": 2526.57, "close": 2564.9, "volume": 85675.408, "close_time": 1748303999999, "quote_volume": 219472629.715773, "trades": 293301, "taker_buy_base": 43541.1273, "taker_buy_quote": 111556078.025471 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2564.9, "high": 2713.77, "low": 2510.04, "close": 2662.5, "volume": 157141.2479, "close_time": 1748390399999, "quote_volume": 414748401.972242, "trades": 543877, "taker_buy_base": 79314.2415, "taker_buy_quote": 209337673.880432 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2662.4, "high": 2690.52, "low": 2609.96, "close": 2682.5, "volume": 122928.0289, "close_time": 1748476799999, "quote_volume": 325096705.925542, "trades": 452838, "taker_buy_base": 63201.7504, "taker_buy_quote": 167130143.821782 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2682.51, "high": 2790.0, "low": 2616.92, "close": 2631.61, "volume": 170031.4762, "close_time": 1748563199999, "quote_volume": 457949868.865783, "trades": 570913, "taker_buy_base": 83084.7247, "taker_buy_quote": 223847187.847288 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2631.61, "high": 2650.17, "low": 2508.28, "close": 2532.24, "volume": 176533.1494, "close_time": 1748649599999, "quote_volume": 457071998.088288, "trades": 597561, "taker_buy_base": 83804.6363, "taker_buy_quote": 216941866.341431 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2532.24, "high": 2552.1, "low": 2476.5, "close": 2529.5, "volume": 72462.9995, "close_time": 1748735999999, "quote_volume": 182825698.78647, "trades": 318325, "taker_buy_base": 35602.8382, "taker_buy_quote": 89848251.524744 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2529.42, "high": 2551.09, "low": 2469.56, "close": 2540.7, "volume": 63973.9317, "close_time": 1748822399999, "quote_volume": 160986799.64672, "trades": 352587, "taker_buy_base": 32262.1172, "taker_buy_quote": 81193492.018065 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2540.7, "high": 2616.8, "low": 2476.13, "close": 2609.3, "volume": 103581.1627, "close_time": 1748908799999, "quote_volume": 262047056.893695, "trades": 432058, "taker_buy_base": 52359.1631, "taker_buy_quote": 132507984.744751 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2609.3, "high": 2657.77, "low": 2576.87, "close": 2595.29, "volume": 123236.3577, "close_time": 1748995199999, "quote_volume": 322644669.557057, "trades": 463010, "taker_buy_base": 59142.6296, "taker_buy_quote": 154849438.993185 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2595.29, "high": 2681.14, "low": 2585.38, "close": 2609.09, "volume": 89156.074, "close_time": 1749081599999, "quote_volume": 234672822.227625, "trades": 379531, "taker_buy_base": 44844.7401, "taker_buy_quote": 118043531.386456 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2609.27, "high": 2642.68, "low": 2391.91, "close": 2415.31, "volume": 226045.1946, "close_time": 1749167999999, "quote_volume": 571976453.951337, "trades": 570606, "taker_buy_base": 108260.5424, "taker_buy_quote": 274008768.181508 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2415.4, "high": 2532.93, "low": 2383.34, "close": 2478.45, "volume": 116296.1653, "close_time": 1749254399999, "quote_volume": 287491934.594179, "trades": 385073, "taker_buy_base": 56630.6215, "taker_buy_quote": 140050275.980363 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2478.45, "high": 2546.75, "low": 2459.01, "close": 2526.2, "volume": 70635.4138, "close_time": 1749340799999, "quote_volume": 176852142.424572, "trades": 225359, "taker_buy_base": 35300.7986, "taker_buy_quote": 88349607.884095 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2526.2, "high": 2550.39, "low": 2491.32, "close": 2511.22, "volume": 59282.6081, "close_time": 1749427199999, "quote_volume": 149226262.122341, "trades": 207274, "taker_buy_base": 29936.0773, "taker_buy_quote": 75355586.29547 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2511.22, "high": 2695.46, "low": 2479.21, "close": 2681.38, "volume": 151763.1358, "close_time": 1749513599999, "quote_volume": 389366455.826638, "trades": 402691, "taker_buy_base": 76422.0543, "taker_buy_quote": 196114627.882882 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2681.22, "high": 2827.7, "low": 2656.57, "close": 2816.82, "volume": 268042.0151, "close_time": 1749599999999, "quote_volume": 733958114.618337, "trades": 732033, "taker_buy_base": 135228.6088, "taker_buy_quote": 370297130.79569 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2816.82, "high": 2880.5, "low": 2743.56, "close": 2772.5, "volume": 251799.4987, "close_time": 1749686399999, "quote_volume": 708718535.835287, "trades": 717046, "taker_buy_base": 125045.9823, "taker_buy_quote": 352138226.967591 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2772.51, "high": 2785.88, "low": 2617.5, "close": 2643.91, "volume": 215370.8283, "close_time": 1749772799999, "quote_volume": 586884977.127484, "trades": 624598, "taker_buy_base": 108457.3205, "taker_buy_quote": 295710680.951723 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2643.98, "high": 2646.82, "low": 2438.28, "close": 2580.39, "volume": 382784.491, "close_time": 1749859199999, "quote_volume": 967602187.691047, "trades": 842581, "taker_buy_base": 190937.625, "taker_buy_quote": 482546217.717189 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2580.49, "high": 2580.9, "low": 2489.09, "close": 2532.01, "volume": 85981.4845, "close_time": 1749945599999, "quote_volume": 217460667.893845, "trades": 299950, "taker_buy_base": 41867.3717, "taker_buy_quote": 105910186.884151 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2532.02, "high": 2560.26, "low": 2492.61, "close": 2548.12, "volume": 101801.379, "close_time": 1750031999999, "quote_volume": 257877034.415394, "trades": 361766, "taker_buy_base": 52932.0719, "taker_buy_quote": 134112958.678509 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2548.01, "high": 2681.27, "low": 2515.0, "close": 2545.61, "volume": 199988.9154, "close_time": 1750118399999, "quote_volume": 521801942.523016, "trades": 544201, "taker_buy_base": 102042.9719, "taker_buy_quote": 266223889.496378 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2545.89, "high": 2619.48, "low": 2454.29, "close": 2510.59, "volume": 239225.5309, "close_time": 1750204799999, "quote_volume": 605982121.950728, "trades": 568328, "taker_buy_base": 118079.2394, "taker_buy_quote": 299250723.724135 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2510.59, "high": 2549.09, "low": 2466.36, "close": 2525.64, "volume": 206740.4042, "close_time": 1750291199999, "quote_volume": 519087268.383737, "trades": 489070, "taker_buy_base": 103475.8697, "taker_buy_quote": 259802572.277923 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2525.64, "high": 2547.95, "low": 2485.58, "close": 2521.73, "volume": 86560.5727, "close_time": 1750377599999, "quote_volume": 217923191.056397, "trades": 238183, "taker_buy_base": 44156.943, "taker_buy_quote": 111187548.626163 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2521.8, "high": 2569.53, "low": 2367.58, "close": 2406.72, "volume": 225143.8085, "close_time": 1750463999999, "quote_volume": 555534504.888375, "trades": 398870, "taker_buy_base": 105883.3664, "taker_buy_quote": 261301926.794618 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2406.86, "high": 2449.03, "low": 2215.5, "close": 2296.99, "volume": 171104.8509, "close_time": 1750550399999, "quote_volume": 401172479.702537, "trades": 349164, "taker_buy_base": 81633.7637, "taker_buy_quote": 191626912.567299 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2296.99, "high": 2319.42, "low": 2112.39, "close": 2228.41, "volume": 326326.3461, "close_time": 1750636799999, "quote_volume": 725180933.483429, "trades": 530661, "taker_buy_base": 163866.9862, "taker_buy_quote": 363918168.204941 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2228.39, "high": 2440.57, "low": 2189.2, "close": 2413.38, "volume": 333630.2135, "close_time": 1750723199999, "quote_volume": 764887976.278298, "trades": 526524, "taker_buy_base": 165153.0851, "taker_buy_quote": 378688910.771053 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2413.39, "high": 2483.62, "low": 2377.78, "close": 2449.6, "volume": 217517.6817, "close_time": 1750809599999, "quote_volume": 527756620.174585, "trades": 358121, "taker_buy_base": 107480.5998, "taker_buy_quote": 260780443.679792 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2449.68, "high": 2470.25, "low": 2390.33, "close": 2419.69, "volume": 156886.7993, "close_time": 1750895999999, "quote_volume": 381340961.154296, "trades": 314599, "taker_buy_base": 80188.1239, "taker_buy_quote": 194942139.894599 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2419.89, "high": 2521.8, "low": 2395.14, "close": 2417.27, "volume": 164800.5976, "close_time": 1750982399999, "quote_volume": 404444093.353599, "trades": 340945, "taker_buy_base": 81294.1938, "taker_buy_quote": 199518543.437341 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2417.26, "high": 2464.5, "low": 2383.11, "close": 2424.35, "volume": 112559.0096, "close_time": 1751068799999, "quote_volume": 273314511.409932, "trades": 266621, "taker_buy_base": 57188.5312, "taker_buy_quote": 138851322.161243 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2424.36, "high": 2449.06, "low": 2407.05, "close": 2436.85, "volume": 46837.0933, "close_time": 1751155199999, "quote_volume": 113813396.50363, "trades": 132840, "taker_buy_base": 22483.9004, "taker_buy_quote": 54642585.497764 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2436.86, "high": 2525.6, "low": 2412.25, "close": 2500.81, "volume": 83882.1674, "close_time": 1751241599999, "quote_volume": 206584460.784031, "trades": 252173, "taker_buy_base": 43052.0608, "taker_buy_quote": 106051644.558641 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2501.1, "high": 2525.0, "low": 2433.92, "close": 2486.05, "volume": 175623.5568, "close_time": 1751327999999, "quote_volume": 436009403.130242, "trades": 369349, "taker_buy_base": 86115.7575, "taker_buy_quote": 213766858.656088 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2486.16, "high": 2501.52, "low": 2386.66, "close": 2405.51, "volume": 132882.258, "close_time": 1751414399999, "quote_volume": 323933421.665679, "trades": 311661, "taker_buy_base": 65130.2432, "taker_buy_quote": 158814783.535479 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2405.5, "high": 2620.29, "low": 2374.01, "close": 2571.41, "volume": 191480.8767, "close_time": 1751500799999, "quote_volume": 480847799.331446, "trades": 405305, "taker_buy_base": 97979.9915, "taker_buy_quote": 246002039.658771 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2571.27, "high": 2637.04, "low": 2557.29, "close": 2592.03, "volume": 165659.9831, "close_time": 1751587199999, "quote_volume": 429480014.104331, "trades": 410020, "taker_buy_base": 84504.9347, "taker_buy_quote": 219099674.061969 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2592.02, "high": 2604.0, "low": 2474.52, "close": 2508.69, "volume": 150531.0261, "close_time": 1751673599999, "quote_volume": 380172108.27876, "trades": 330382, "taker_buy_base": 72511.4464, "taker_buy_quote": 183043586.325931 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2508.69, "high": 2530.48, "low": 2488.41, "close": 2516.92, "volume": 50443.808, "close_time": 1751759999999, "quote_volume": 126735862.433218, "trades": 182645, "taker_buy_base": 25484.2049, "taker_buy_quote": 64030495.02256 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2516.98, "high": 2605.55, "low": 2504.14, "close": 2570.8, "volume": 102137.4886, "close_time": 1751846399999, "quote_volume": 260338185.418118, "trades": 296631, "taker_buy_base": 50730.0826, "taker_buy_quote": 129301410.527687 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2570.81, "high": 2591.31, "low": 2512.26, "close": 2542.55, "volume": 133371.3958, "close_time": 1751932799999, "quote_volume": 340404850.865777, "trades": 466855, "taker_buy_base": 67001.581, "taker_buy_quote": 171022232.07205 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2542.75, "high": 2628.53, "low": 2523.38, "close": 2616.0, "volume": 161833.8484, "close_time": 1752019199999, "quote_volume": 417807595.576678, "trades": 489638, "taker_buy_base": 77969.5471, "taker_buy_quote": 201331304.915972 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2615.99, "high": 2796.67, "low": 2589.99, "close": 2769.59, "volume": 300391.1977, "close_time": 1752105599999, "quote_volume": 806672474.058189, "trades": 756424, "taker_buy_base": 149744.6738, "taker_buy_quote": 402059666.531739 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2769.62, "high": 3000.0, "low": 2756.29, "close": 2951.5, "volume": 332886.6983, "close_time": 1752191999999, "quote_volume": 943759476.391804, "trades": 918712, "taker_buy_base": 167234.0552, "taker_buy_quote": 474440043.545571 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2951.57, "high": 3041.43, "low": 2914.33, "close": 2959.11, "volume": 338185.635, "close_time": 1752278399999, "quote_volume": 1008885719.270827, "trades": 610781, "taker_buy_base": 166925.5044, "taker_buy_quote": 498207186.293685 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2959.11, "high": 2981.61, "low": 2904.47, "close": 2944.12, "volume": 144139.3831, "close_time": 1752364799999, "quote_volume": 424287880.513614, "trades": 193812, "taker_buy_base": 69705.7646, "taker_buy_quote": 205171402.633582 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2944.48, "high": 3021.56, "low": 2937.45, "close": 2973.58, "volume": 124144.9911, "close_time": 1752451199999, "quote_volume": 369425803.317683, "trades": 210393, "taker_buy_base": 64516.4977, "taker_buy_quote": 192041668.755943 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2973.44, "high": 3083.55, "low": 2964.41, "close": 3014.4, "volume": 312331.8103, "close_time": 1752537599999, "quote_volume": 945675155.702357, "trades": 409498, "taker_buy_base": 155436.55, "taker_buy_quote": 470646241.115841 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 3014.3, "high": 3144.69, "low": 2933.0, "close": 3138.24, "volume": 344941.7163, "close_time": 1752623999999, "quote_volume": 1040524758.19218, "trades": 460685, "taker_buy_base": 167466.821, "taker_buy_quote": 505244050.128986 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 3138.31, "high": 3426.46, "low": 3101.16, "close": 3372.91, "volume": 366226.0918, "close_time": 1752710399999, "quote_volume": 1194503771.662768, "trades": 577079, "taker_buy_base": 187526.2931, "taker_buy_quote": 612188054.946805 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3372.91, "high": 3526.57, "low": 3312.26, "close": 3480.0, "volume": 839294.9636, "close_time": 1752796799999, "quote_volume": 2874827040.175288, "trades": 767696, "taker_buy_base": 421506.5694, "taker_buy_quote": 1444083630.236205 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 3479.8, "high": 3677.98, "low": 3461.98, "close": 3549.67, "volume": 1411375.1474, "close_time": 1752883199999, "quote_volume": 5072323323.703879, "trades": 943015, "taker_buy_base": 698079.9754, "taker_buy_quote": 2508820928.5375 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3549.67, "high": 3611.52, "low": 3509.24, "close": 3594.11, "volume": 670504.2758, "close_time": 1752969599999, "quote_volume": 2388556978.376745, "trades": 949490, "taker_buy_base": 336909.516, "taker_buy_quote": 1200207453.768821 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3594.01, "high": 3826.0, "low": 3580.88, "close": 3758.87, "volume": 1116338.3209, "close_time": 1753055999999, "quote_volume": 4156630398.972156, "trades": 1609492, "taker_buy_base": 560292.3474, "taker_buy_quote": 2085832331.206855 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3759.1, "high": 3860.0, "low": 3703.4, "close": 3764.02, "volume": 316717.2443, "close_time": 1753142399999, "quote_volume": 1198555805.326147, "trades": 1148644, "taker_buy_base": 153608.1477, "taker_buy_quote": 581296381.79578 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3764.08, "high": 3800.92, "low": 3618.13, "close": 3748.7, "volume": 251659.2972, "close_time": 1753228799999, "quote_volume": 930663702.39001, "trades": 1058274, "taker_buy_base": 122302.4635, "taker_buy_quote": 452330521.434816 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3748.7, "high": 3766.29, "low": 3528.13, "close": 3630.4, "volume": 241274.2153, "close_time": 1753315199999, "quote_volume": 876855473.95467, "trades": 954223, "taker_buy_base": 115549.8015, "taker_buy_quote": 419850316.166811 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3630.48, "high": 3773.94, "low": 3508.0, "close": 3709.39, "volume": 246206.437, "close_time": 1753401599999, "quote_volume": 901330167.384013, "trades": 1017517, "taker_buy_base": 123167.18, "taker_buy_quote": 451027227.028294 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3709.56, "high": 3747.39, "low": 3575.18, "close": 3725.96, "volume": 240368.1993, "close_time": 1753487999999, "quote_volume": 878974391.417114, "trades": 1048611, "taker_buy_base": 123162.8365, "taker_buy_quote": 450295853.299953 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3726.0, "high": 3796.02, "low": 3694.57, "close": 3743.29, "volume": 136934.6748, "close_time": 1753574399999, "quote_volume": 513089929.769414, "trades": 644709, "taker_buy_base": 61575.8891, "taker_buy_quote": 230772959.190785 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 3743.3, "high": 3881.43, "low": 3731.79, "close": 3874.11, "volume": 155286.4081, "close_time": 1753660799999, "quote_volume": 592007831.907435, "trades": 811201, "taker_buy_base": 72390.8815, "taker_buy_quote": 276141338.657616 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3874.12, "high": 3942.28, "low": 3754.0, "close": 3798.6, "volume": 177150.0738, "close_time": 1753747199999, "quote_volume": 680879901.831978, "trades": 820354, "taker_buy_base": 88575.833, "taker_buy_quote": 340734204.538764 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3798.63, "high": 3886.64, "low": 3716.1, "close": 3793.66, "volume": 200720.1701, "close_time": 1753833599999, "quote_volume": 762386627.834183, "trades": 893172, "taker_buy_base": 99971.7612, "taker_buy_quote": 379763114.420696 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3793.55, "high": 3834.04, "low": 3676.29, "close": 3810.78, "volume": 227618.025, "close_time": 1753919999999, "quote_volume": 859897650.679763, "trades": 792836, "taker_buy_base": 111022.3593, "taker_buy_quote": 419562362.889927 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3810.79, "high": 3878.9, "low": 3684.27, "close": 3698.47, "volume": 229038.3107, "close_time": 1754006399999, "quote_volume": 868015162.678891, "trades": 725044, "taker_buy_base": 110198.1932, "taker_buy_quote": 417804635.817945 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3698.47, "high": 3724.21, "low": 3430.43, "close": 3486.93, "volume": 440443.879, "close_time": 1754092799999, "quote_volume": 1584349672.15041, "trades": 1142315, "taker_buy_base": 214288.843, "taker_buy_quote": 770799923.953063 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3486.92, "high": 3537.71, "low": 3367.28, "close": 3393.59, "volume": 330981.6263, "close_time": 1754179199999, "quote_volume": 1144982910.401468, "trades": 838100, "taker_buy_base": 159724.2186, "taker_buy_quote": 552416263.810809 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3393.71, "high": 3522.7, "low": 3354.07, "close": 3497.68, "volume": 174343.6212, "close_time": 1754265599999, "quote_volume": 604578727.762269, "trades": 569785, "taker_buy_base": 86259.8247, "taker_buy_quote": 299068983.707087 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3497.68, "high": 3737.77, "low": 3491.62, "close": 3721.34, "volume": 267319.2562, "close_time": 1754351999999, "quote_volume": 968821923.178306, "trades": 678621, "taker_buy_base": 135800.6037, "taker_buy_quote": 492256118.042041 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3721.2, "high": 3722.0, "low": 3545.48, "close": 3612.47, "volume": 328876.4574, "close_time": 1754438399999, "quote_volume": 1190549843.162354, "trades": 692504, "taker_buy_base": 163837.7465, "taker_buy_quote": 593093974.067288 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3612.48, "high": 3699.59, "low": 3564.2, "close": 3684.2, "volume": 252859.0314, "close_time": 1754524799999, "quote_volume": 916689089.428946, "trades": 595118, "taker_buy_base": 124876.637, "taker_buy_quote": 452770839.073059 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 3684.2, "high": 3929.5, "low": 3648.71, "close": 3911.8, "volume": 289964.3851, "close_time": 1754611199999, "quote_volume": 1102462273.525502, "trades": 678593, "taker_buy_base": 145057.9659, "taker_buy_quote": 551802282.722646 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3911.72, "high": 4071.78, "low": 3881.02, "close": 4011.0, "volume": 223148.6794, "close_time": 1754697599999, "quote_volume": 887269178.489158, "trades": 722636, "taker_buy_base": 110867.2867, "taker_buy_quote": 441021536.18623 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 4011.0, "high": 4327.3, "low": 4007.59, "close": 4262.25, "volume": 223549.3292, "close_time": 1754783999999, "quote_volume": 937958049.683424, "trades": 772931, "taker_buy_base": 112123.0908, "taker_buy_quote": 470375496.454983 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 4262.26, "high": 4334.0, "low": 3955.45, "close": 4251.83, "volume": 155394.5058, "close_time": 1754870399999, "quote_volume": 656189717.04752, "trades": 710964, "taker_buy_base": 75598.8115, "taker_buy_quote": 319243664.375653 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 4251.84, "high": 4368.64, "low": 4166.25, "close": 4224.16, "volume": 222685.3151, "close_time": 1754956799999, "quote_volume": 951902594.616843, "trades": 895683, "taker_buy_base": 110602.5153, "taker_buy_quote": 472614313.371793 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 4224.16, "high": 4640.0, "low": 4219.65, "close": 4590.01, "volume": 276785.4331, "close_time": 1755043199999, "quote_volume": 1226791902.526182, "trades": 890588, "taker_buy_base": 138917.9619, "taker_buy_quote": 615838124.086728 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 4590.01, "high": 4786.53, "low": 4564.14, "close": 4751.6, "volume": 306351.0702, "close_time": 1755129599999, "quote_volume": 1434631475.174667, "trades": 898873, "taker_buy_base": 153905.8951, "taker_buy_quote": 721232824.481403 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 4751.87, "high": 4791.31, "low": 4451.4, "close": 4550.2, "volume": 356938.6344, "close_time": 1755215999999, "quote_volume": 1650043393.656398, "trades": 1238004, "taker_buy_base": 178654.6248, "taker_buy_quote": 826043220.196024 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 4550.2, "high": 4675.0, "low": 4363.57, "close": 4442.76, "volume": 242803.4836, "close_time": 1755302399999, "quote_volume": 1097172959.369306, "trades": 1141053, "taker_buy_base": 120577.8497, "taker_buy_quote": 545279686.53977 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 4442.75, "high": 4494.76, "low": 4375.99, "close": 4425.2, "volume": 107235.4904, "close_time": 1755388799999, "quote_volume": 474781575.710506, "trades": 622612, "taker_buy_base": 51816.1584, "taker_buy_quote": 229408546.982088 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 4425.29, "high": 4578.99, "low": 4397.59, "close": 4475.5, "volume": 126998.513, "close_time": 1755475199999, "quote_volume": 571644091.589419, "trades": 716350, "taker_buy_base": 61625.4019, "taker_buy_quote": 277442112.953684 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 4475.45, "high": 4485.35, "low": 4227.71, "close": 4316.29, "volume": 262356.0203, "close_time": 1755561599999, "quote_volume": 1135408654.102515, "trades": 1149359, "taker_buy_base": 127067.8274, "taker_buy_quote": 549768157.510957 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 4315.81, "high": 4358.15, "low": 4067.31, "close": 4075.2, "volume": 264544.0549, "close_time": 1755647999999, "quote_volume": 1115259091.662642, "trades": 1179304, "taker_buy_base": 126389.9913, "taker_buy_quote": 532967186.927554 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 4075.12, "high": 4378.89, "low": 4063.27, "close": 4336.7, "volume": 281957.2015, "close_time": 1755734399999, "quote_volume": 1191428275.264237, "trades": 1226832, "taker_buy_base": 139445.1302, "taker_buy_quote": 589825369.011169 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 4336.79, "high": 4340.79, "low": 4203.85, "close": 4224.89, "volume": 130253.6973, "close_time": 1755820799999, "quote_volume": 556401175.167817, "trades": 617540, "taker_buy_base": 59974.3505, "taker_buy_quote": 256221992.261741 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 4224.89, "high": 4887.66, "low": 4207.34, "close": 4830.54, "volume": 391938.832, "close_time": 1755907199999, "quote_volume": 1798962841.676457, "trades": 1041329, "taker_buy_base": 195245.157, "taker_buy_quote": 897028662.908347 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 4830.54, "high": 4830.54, "low": 4660.01, "close": 4776.9, "volume": 129770.0012, "close_time": 1755993599999, "quote_volume": 614907765.593903, "trades": 514661, "taker_buy_base": 62033.5794, "taker_buy_quote": 293992190.709155 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 4777.0, "high": 4957.17, "low": 4708.63, "close": 4780.09, "volume": 237123.6903, "close_time": 1756079999999, "quote_volume": 1141205809.193859, "trades": 928133, "taker_buy_base": 120356.4023, "taker_buy_quote": 579525685.499279 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 4780.19, "high": 4797.73, "low": 4334.9, "close": 4377.58, "volume": 287921.7783, "close_time": 1756166399999, "quote_volume": 1314944642.033331, "trades": 880400, "taker_buy_base": 137084.3565, "taker_buy_quote": 626454052.042434 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 4377.59, "high": 4635.09, "low": 4312.52, "close": 4601.95, "volume": 261482.7693, "close_time": 1756252799999, "quote_volume": 1172365808.523161, "trades": 743452, "taker_buy_base": 125152.0669, "taker_buy_quote": 560895899.447136 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 4601.96, "high": 4665.0, "low": 4482.06, "close": 4507.18, "volume": 279577.7349, "close_time": 1756339199999, "quote_volume": 1283818169.540413, "trades": 691713, "taker_buy_base": 134387.2936, "taker_buy_quote": 617075087.8027 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 4507.84, "high": 4635.61, "low": 4428.82, "close": 4511.9, "volume": 174218.8076, "close_time": 1756425599999, "quote_volume": 790480861.503302, "trades": 443897, "taker_buy_base": 76493.39, "taker_buy_quote": 347088059.730233 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 4511.82, "high": 4517.93, "low": 4265.31, "close": 4361.07, "volume": 238130.6963, "close_time": 1756511999999, "quote_volume": 1039947905.46417, "trades": 581445, "taker_buy_base": 109732.3006, "taker_buy_quote": 478921613.022103 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 4361.27, "high": 4416.52, "low": 4258.02, "close": 4374.99, "volume": 97450.0779, "close_time": 1756598399999, "quote_volume": 424593031.380301, "trades": 330779, "taker_buy_base": 46486.6244, "taker_buy_quote": 202548865.919102 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 4374.99, "high": 4500.0, "low": 4373.67, "close": 4392.84, "volume": 98477.3783, "close_time": 1756684799999, "quote_volume": 438753202.486447, "trades": 331776, "taker_buy_base": 45730.5758, "taker_buy_quote": 203770697.947753 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 4392.78, "high": 4492.2, "low": 4211.0, "close": 4315.22, "volume": 172769.2823, "close_time": 1756771199999, "quote_volume": 754799765.462834, "trades": 489289, "taker_buy_base": 82206.394, "taker_buy_quote": 359010529.487601 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 4315.25, "high": 4417.4, "low": 4258.4, "close": 4327.22, "volume": 176876.9774, "close_time": 1756857599999, "quote_volume": 767027702.437389, "trades": 560708, "taker_buy_base": 87787.9143, "taker_buy_quote": 380624778.987206 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 4327.22, "high": 4492.07, "low": 4283.96, "close": 4452.55, "volume": 135438.2097, "close_time": 1756943999999, "quote_volume": 595640797.118099, "trades": 516713, "taker_buy_base": 62720.1223, "taker_buy_quote": 275996856.931278 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 4452.56, "high": 4485.0, "low": 4265.77, "close": 4298.82, "volume": 144792.5308, "close_time": 1757030399999, "quote_volume": 631793172.700414, "trades": 533960, "taker_buy_base": 64695.6223, "taker_buy_quote": 282111503.09241 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 4298.33, "high": 4492.0, "low": 4255.88, "close": 4308.02, "volume": 193284.6074, "close_time": 1757116799999, "quote_volume": 842832507.985678, "trades": 647056, "taker_buy_base": 96025.139, "taker_buy_quote": 418743148.868359 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 4308.1, "high": 4329.51, "low": 4236.0, "close": 4274.71, "volume": 49508.3719, "close_time": 1757203199999, "quote_volume": 212246906.040607, "trades": 203776, "taker_buy_base": 22725.3128, "taker_buy_quote": 97408182.037679 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 4274.78, "high": 4336.77, "low": 4271.0, "close": 4306.33, "volume": 44212.3413, "close_time": 1757289599999, "quote_volume": 190043539.025872, "trades": 188028, "taker_buy_base": 22190.6822, "taker_buy_quote": 95395364.157339 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 4306.12, "high": 4384.99, "low": 4279.33, "close": 4306.63, "volume": 113389.5102, "close_time": 1757375999999, "quote_volume": 490247439.745887, "trades": 403533, "taker_buy_base": 51084.0366, "taker_buy_quote": 220825571.231561 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 4306.63, "high": 4382.82, "low": 4277.37, "close": 4310.67, "volume": 102727.3655, "close_time": 1757462399999, "quote_volume": 443737931.402481, "trades": 409515, "taker_buy_base": 50244.4599, "taker_buy_quote": 216931749.774676 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 4310.66, "high": 4454.99, "low": 4285.53, "close": 4350.94, "volume": 106681.1225, "close_time": 1757548799999, "quote_volume": 465101496.652191, "trades": 436787, "taker_buy_base": 52292.8714, "taker_buy_quote": 228037437.717129 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 4351.05, "high": 4484.34, "low": 4340.15, "close": 4461.01, "volume": 126429.3387, "close_time": 1757635199999, "quote_volume": 559016589.55559, "trades": 502643, "taker_buy_base": 60003.4207, "taker_buy_quote": 265303412.999513 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 4461.01, "high": 4754.82, "low": 4452.44, "close": 4715.61, "volume": 147608.3002, "close_time": 1757721599999, "quote_volume": 676014648.987911, "trades": 512525, "taker_buy_base": 70961.8047, "taker_buy_quote": 325077579.241424 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 4715.61, "high": 4770.56, "low": 4608.19, "close": 4669.52, "volume": 95349.4075, "close_time": 1757807999999, "quote_volume": 446981313.594615, "trades": 345924, "taker_buy_base": 43841.1551, "taker_buy_quote": 205616991.295824 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 4669.9, "high": 4695.44, "low": 4578.48, "close": 4606.44, "volume": 78527.3213, "close_time": 1757894399999, "quote_volume": 363619025.025774, "trades": 322951, "taker_buy_base": 33282.2613, "taker_buy_quote": 154148400.229412 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 4606.44, "high": 4672.49, "low": 4468.0, "close": 4525.15, "volume": 126687.7668, "close_time": 1757980799999, "quote_volume": 576085730.143437, "trades": 493417, "taker_buy_base": 60600.7103, "taker_buy_quote": 275541644.483784 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 4525.16, "high": 4539.74, "low": 4425.12, "close": 4503.24, "volume": 104871.9071, "close_time": 1758067199999, "quote_volume": 470851371.131478, "trades": 539459, "taker_buy_base": 49782.4403, "taker_buy_quote": 223395564.415568 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 4503.24, "high": 4619.0, "low": 4412.12, "close": 4592.5, "volume": 153102.427, "close_time": 1758153599999, "quote_volume": 690002116.60892, "trades": 926219, "taker_buy_base": 78016.5107, "taker_buy_quote": 351645074.321591 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 4592.5, "high": 4647.3, "low": 4555.72, "close": 4590.13, "volume": 93201.3222, "close_time": 1758239999999, "quote_volume": 428846535.460463, "trades": 705683, "taker_buy_base": 44508.0919, "taker_buy_quote": 204792890.076625 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 4590.13, "high": 4623.3, "low": 4438.48, "close": 4471.9, "volume": 103682.6732, "close_time": 1758326399999, "quote_volume": 467777484.505423, "trades": 493932, "taker_buy_base": 46726.9011, "taker_buy_quote": 210851000.237524 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 4471.91, "high": 4511.94, "low": 4457.41, "close": 4483.42, "volume": 42806.8556, "close_time": 1758412799999, "quote_volume": 191858436.760768, "trades": 247886, "taker_buy_base": 19704.0215, "taker_buy_quote": 88317342.484948 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 4483.43, "high": 4501.54, "low": 4445.87, "close": 4447.77, "volume": 40634.9397, "close_time": 1758499199999, "quote_volume": 181859650.736759, "trades": 247692, "taker_buy_base": 19208.0276, "taker_buy_quote": 85972330.3675 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 4447.78, "high": 4459.18, "low": 4065.98, "close": 4203.11, "volume": 206086.326, "close_time": 1758585599999, "quote_volume": 870908934.358632, "trades": 786522, "taker_buy_base": 97750.0087, "taker_buy_quote": 412830766.277622 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4203.1, "high": 4232.65, "low": 4118.08, "close": 4165.97, "volume": 90175.7099, "close_time": 1758671999999, "quote_volume": 377188374.605954, "trades": 588866, "taker_buy_base": 43586.2354, "taker_buy_quote": 182356537.340184 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 4165.97, "high": 4209.2, "low": 4075.31, "close": 4154.99, "volume": 83959.0901, "close_time": 1758758399999, "quote_volume": 349637302.029229, "trades": 547749, "taker_buy_base": 41367.9974, "taker_buy_quote": 172311773.140864 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 4154.99, "high": 4163.42, "low": 3826.0, "close": 3876.83, "volume": 271113.2088, "close_time": 1758844799999, "quote_volume": 1078457939.390738, "trades": 1101974, "taker_buy_base": 127025.5883, "taker_buy_quote": 504963975.868501 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3876.83, "high": 4071.59, "low": 3870.01, "close": 4035.0, "volume": 166863.5853, "close_time": 1758931199999, "quote_volume": 660925649.891922, "trades": 902270, "taker_buy_base": 81283.5703, "taker_buy_quote": 322110914.755555 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 4035.01, "high": 4041.5, "low": 3975.55, "close": 4021.19, "volume": 53780.9103, "close_time": 1759017599999, "quote_volume": 215770695.360544, "trades": 392881, "taker_buy_base": 26652.138, "taker_buy_quote": 106945027.158325 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 4021.19, "high": 4146.9, "low": 3967.61, "close": 4144.2, "volume": 79415.4513, "close_time": 1759103999999, "quote_volume": 321092133.285141, "trades": 480842, "taker_buy_base": 41274.8052, "taker_buy_quote": 166885411.925733 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 4144.19, "high": 4239.55, "low": 4084.2, "close": 4218.36, "volume": 111588.9022, "close_time": 1759190399999, "quote_volume": 463753245.206745, "trades": 666099, "taker_buy_base": 54582.1673, "taker_buy_quote": 226762571.943571 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 4218.3, "high": 4248.29, "low": 4094.3, "close": 4146.64, "volume": 116919.1902, "close_time": 1759276799999, "quote_volume": 486439418.38597, "trades": 752536, "taker_buy_base": 58263.4841, "taker_buy_quote": 242381219.809223 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 4146.65, "high": 4359.09, "low": 4125.1, "close": 4350.99, "volume": 166298.8228, "close_time": 1759363199999, "quote_volume": 709408212.742933, "trades": 774532, "taker_buy_base": 77224.0461, "taker_buy_quote": 329567491.523464 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 4350.99, "high": 4520.6, "low": 4335.65, "close": 4487.97, "volume": 156501.5582, "close_time": 1759449599999, "quote_volume": 691251409.74495, "trades": 820057, "taker_buy_base": 68587.6667, "taker_buy_quote": 303150044.019139 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 4487.97, "high": 4596.21, "low": 4431.73, "close": 4517.19, "volume": 172112.3319, "close_time": 1759535999999, "quote_volume": 774784514.694146, "trades": 764471, "taker_buy_base": 82033.9497, "taker_buy_quote": 369343570.433453 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 4517.2, "high": 4521.94, "low": 4443.38, "close": 4489.81, "volume": 62924.2871, "close_time": 1759622399999, "quote_volume": 282305386.89368, "trades": 336159, "taker_buy_base": 28035.8887, "taker_buy_quote": 125834315.753577 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 4489.81, "high": 4619.85, "low": 4469.92, "close": 4516.37, "volume": 120952.6867, "close_time": 1759708799999, "quote_volume": 550026716.385483, "trades": 633366, "taker_buy_base": 57978.6464, "taker_buy_quote": 263630832.0167 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 4516.36, "high": 4740.0, "low": 4489.94, "close": 4686.95, "volume": 139358.9459, "close_time": 1759795199999, "quote_volume": 644539083.453558, "trades": 669276, "taker_buy_base": 62774.8249, "taker_buy_quote": 290326411.881929 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 4686.95, "high": 4759.28, "low": 4433.75, "close": 4450.75, "volume": 192256.8698, "close_time": 1759881599999, "quote_volume": 882843484.427054, "trades": 771483, "taker_buy_base": 94944.644, "taker_buy_quote": 435905971.588655 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 4450.66, "high": 4560.0, "low": 4414.2, "close": 4527.86, "volume": 130015.4539, "close_time": 1759967999999, "quote_volume": 583005086.360523, "trades": 599829, "taker_buy_base": 64255.5812, "taker_buy_quote": 288214353.405753 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 4527.9, "high": 4533.4, "low": 4267.65, "close": 4371.27, "volume": 174284.663, "close_time": 1760054399999, "quote_volume": 761427621.128298, "trades": 675412, "taker_buy_base": 85865.9696, "taker_buy_quote": 375001189.057205 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 4371.27, "high": 4396.78, "low": 3378.0, "close": 3836.62, "volume": 439564.4022, "close_time": 1760140799999, "quote_volume": 1750157161.962305, "trades": 2040315, "taker_buy_base": 217006.1593, "taker_buy_quote": 864227138.210156 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 3836.62, "high": 3886.48, "low": 3647.24, "close": 3751.09, "volume": 272297.722, "close_time": 1760227199999, "quote_volume": 1031347258.894554, "trades": 1033197, "taker_buy_base": 134012.6932, "taker_buy_quote": 507782015.658462 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 3751.1, "high": 4201.69, "low": 3698.53, "close": 4156.17, "volume": 284397.4081, "close_time": 1760313599999, "quote_volume": 1130681035.347347, "trades": 1115408, "taker_buy_base": 142951.0939, "taker_buy_quote": 568329906.522319 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 4156.17, "high": 4297.0, "low": 4046.11, "close": 4245.16, "volume": 228266.4604, "close_time": 1760399999999, "quote_volume": 950261597.942964, "trades": 967150, "taker_buy_base": 111813.1268, "taker_buy_quote": 465348356.287498 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 4245.24, "high": 4267.72, "low": 3887.0, "close": 4126.89, "volume": 340888.1169, "close_time": 1760486399999, "quote_volume": 1381375424.474051, "trades": 1326506, "taker_buy_base": 159631.9126, "taker_buy_quote": 647089746.002759 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 4126.88, "high": 4220.0, "low": 3927.98, "close": 3987.79, "volume": 223187.5756, "close_time": 1760572799999, "quote_volume": 907413648.324311, "trades": 781472, "taker_buy_base": 109212.9198, "taker_buy_quote": 443745693.329684 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3987.8, "high": 4087.2, "low": 3827.21, "close": 3895.5, "volume": 220080.6419, "close_time": 1760659199999, "quote_volume": 872509532.724102, "trades": 1003021, "taker_buy_base": 104710.7303, "taker_buy_quote": 415051923.092477 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3895.5, "high": 3951.72, "low": 3673.8, "close": 3833.19, "volume": 272857.849, "close_time": 1760745599999, "quote_volume": 1035484483.30829, "trades": 1142444, "taker_buy_base": 134838.134, "taker_buy_quote": 511514987.440832 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3833.19, "high": 3932.71, "low": 3820.8, "close": 3890.63, "volume": 90021.6112, "close_time": 1760831999999, "quote_volume": 349431949.761854, "trades": 554986, "taker_buy_base": 42284.8191, "taker_buy_quote": 164063863.0179 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3890.63, "high": 4033.12, "low": 3828.06, "close": 3984.31, "volume": 133004.5331, "close_time": 1760918399999, "quote_volume": 524309486.328813, "trades": 678485, "taker_buy_base": 65941.9425, "taker_buy_quote": 259927685.995244 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3984.3, "high": 4088.0, "low": 3910.56, "close": 3980.86, "volume": 141643.8035, "close_time": 1761004799999, "quote_volume": 567099908.492038, "trades": 769279, "taker_buy_base": 65261.0789, "taker_buy_quote": 261337953.845279 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3980.93, "high": 4112.43, "low": 3841.47, "close": 3875.04, "volume": 210646.242, "close_time": 1761091199999, "quote_volume": 833440543.497909, "trades": 832525, "taker_buy_base": 98227.9545, "taker_buy_quote": 388663731.211916 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3875.02, "high": 3891.54, "low": 3707.3, "close": 3806.18, "volume": 217919.0025, "close_time": 1761177599999, "quote_volume": 832411812.537527, "trades": 773778, "taker_buy_base": 110431.7585, "taker_buy_quote": 421962830.576218 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3806.32, "high": 3937.16, "low": 3797.1, "close": 3858.59, "volume": 132746.6083, "close_time": 1761263999999, "quote_volume": 512804749.087887, "trades": 564283, "taker_buy_base": 65048.0738, "taker_buy_quote": 251122556.658715 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3858.6, "high": 4027.87, "low": 3847.5, "close": 3936.1, "volume": 130464.0532, "close_time": 1761350399999, "quote_volume": 513527337.627956, "trades": 479834, "taker_buy_base": 63654.3215, "taker_buy_quote": 250498023.98711 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3936.1, "high": 3969.44, "low": 3913.53, "close": 3954.84, "volume": 43219.706, "close_time": 1761436799999, "quote_volume": 170388680.898552, "trades": 201504, "taker_buy_base": 21477.8678, "taker_buy_quote": 84706103.80957 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3954.83, "high": 4179.72, "low": 3915.74, "close": 4159.44, "volume": 98853.4174, "close_time": 1761523199999, "quote_volume": 401231769.803872, "trades": 441725, "taker_buy_base": 49142.3151, "taker_buy_quote": 199393005.568128 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 4159.45, "high": 4254.0, "low": 4095.27, "close": 4120.92, "volume": 140176.4414, "close_time": 1761609599999, "quote_volume": 586281028.505318, "trades": 651991, "taker_buy_base": 71831.2088, "taker_buy_quote": 300539653.610882 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 4120.8, "high": 4176.12, "low": 3932.03, "close": 3980.36, "volume": 151152.5019, "close_time": 1761695999999, "quote_volume": 615908364.174238, "trades": 655031, "taker_buy_base": 75699.7709, "taker_buy_quote": 308254796.619615 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3980.36, "high": 4037.96, "low": 3841.15, "close": 3904.05, "volume": 152241.4081, "close_time": 1761782399999, "quote_volume": 601709016.12481, "trades": 677609, "taker_buy_base": 77634.3598, "taker_buy_quote": 306942724.726751 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3904.05, "high": 3949.79, "low": 3679.11, "close": 3804.96, "volume": 152373.6916, "close_time": 1761868799999, "quote_volume": 581413399.814082, "trades": 730728, "taker_buy_base": 73233.5795, "taker_buy_quote": 279387738.860313 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3805.15, "high": 3904.34, "low": 3796.41, "close": 3847.09, "volume": 123095.6451, "close_time": 1761955199999, "quote_volume": 473847960.12819, "trades": 623351, "taker_buy_base": 62903.732, "taker_buy_quote": 242194874.261915 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3847.1, "high": 3908.4, "low": 3829.75, "close": 3872.96, "volume": 42711.4799, "close_time": 1762041599999, "quote_volume": 165304778.177515, "trades": 273957, "taker_buy_base": 22278.5699, "taker_buy_quote": 86224251.397332 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3872.96, "high": 3917.87, "low": 3838.38, "close": 3906.25, "volume": 55122.7972, "close_time": 1762127999999, "quote_volume": 213696327.038767, "trades": 306795, "taker_buy_base": 27481.3219, "taker_buy_quote": 106565031.956729 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 3906.26, "high": 3914.64, "low": 3557.98, "close": 3603.78, "volume": 215249.5917, "close_time": 1762214399999, "quote_volume": 791997481.66213, "trades": 702981, "taker_buy_base": 117303.7442, "taker_buy_quote": 431600763.841643 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 3603.78, "high": 3654.3, "low": 3055.96, "close": 3286.85, "volume": 434387.2618, "close_time": 1762300799999, "quote_volume": 1462824494.788, "trades": 1108428, "taker_buy_base": 225032.966, "taker_buy_quote": 757850573.445545 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 3287.01, "high": 3481.87, "low": 3166.11, "close": 3425.03, "volume": 223286.6447, "close_time": 1762387199999, "quote_volume": 746233819.977073, "trades": 727961, "taker_buy_base": 118677.2539, "taker_buy_quote": 396817245.128027 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 3424.9, "high": 3456.63, "low": 3243.59, "close": 3313.96, "volume": 190444.2415, "close_time": 1762473599999, "quote_volume": 637651440.393011, "trades": 641650, "taker_buy_base": 94484.4658, "taker_buy_quote": 316396589.037319 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 3314.04, "high": 3472.62, "low": 3192.31, "close": 3434.4, "volume": 193135.0664, "close_time": 1762559999999, "quote_volume": 642113965.933685, "trades": 700433, "taker_buy_base": 99023.0977, "taker_buy_quote": 329118973.710812 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3434.39, "high": 3486.89, "low": 3355.41, "close": 3401.03, "volume": 88916.5155, "close_time": 1762646399999, "quote_volume": 303882210.204841, "trades": 324055, "taker_buy_base": 43577.888, "taker_buy_quote": 149002258.776653 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 3401.04, "high": 3623.75, "low": 3358.37, "close": 3583.08, "volume": 113740.3291, "close_time": 1762732799999, "quote_volume": 397195142.591808, "trades": 479999, "taker_buy_base": 58452.7537, "taker_buy_quote": 204283193.056692 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 3583.08, "high": 3658.9, "low": 3506.56, "close": 3567.27, "volume": 126753.3131, "close_time": 1762819199999, "quote_volume": 454175876.744046, "trades": 538225, "taker_buy_base": 64441.3238, "taker_buy_quote": 230886924.116167 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 3567.26, "high": 3647.73, "low": 3403.99, "close": 3416.88, "volume": 143932.3696, "close_time": 1762905599999, "quote_volume": 506207274.912932, "trades": 659558, "taker_buy_base": 74221.4472, "taker_buy_quote": 261027814.673514 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 3417.0, "high": 3588.4, "low": 3371.5, "close": 3414.98, "volume": 138922.8147, "close_time": 1762991999999, "quote_volume": 480356167.460361, "trades": 679571, "taker_buy_base": 70936.3599, "taker_buy_quote": 245435499.968401 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 3414.58, "high": 3565.49, "low": 3153.34, "close": 3230.06, "volume": 277541.9497, "close_time": 1763078399999, "quote_volume": 936978809.737813, "trades": 979282, "taker_buy_base": 134431.8954, "taker_buy_quote": 453843429.00684 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 3230.15, "high": 3255.66, "low": 3068.16, "close": 3110.78, "volume": 266880.4107, "close_time": 1763164799999, "quote_volume": 845903055.352102, "trades": 946039, "taker_buy_base": 125183.2634, "taker_buy_quote": 396730966.475612 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 3110.79, "high": 3229.28, "low": 3108.84, "close": 3166.46, "volume": 67273.9343, "close_time": 1763251199999, "quote_volume": 213484735.468994, "trades": 377625, "taker_buy_base": 34471.3454, "taker_buy_quote": 109426021.085684 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 3166.46, "high": 3247.11, "low": 3002.41, "close": 3093.25, "volume": 165213.6264, "close_time": 1763337599999, "quote_volume": 514435876.455178, "trades": 632743, "taker_buy_base": 82461.8803, "taker_buy_quote": 256766168.435455 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 3093.25, "high": 3221.62, "low": 2956.62, "close": 3028.59, "volume": 202720.5668, "close_time": 1763423999999, "quote_volume": 626161927.599913, "trades": 895439, "taker_buy_base": 103887.0756, "taker_buy_quote": 320726062.745952 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 3028.6, "high": 3169.05, "low": 2943.34, "close": 3122.66, "volume": 209722.6678, "close_time": 1763510399999, "quote_volume": 640337904.48989, "trades": 776740, "taker_buy_base": 102330.0646, "taker_buy_quote": 312632001.735483 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 3122.65, "high": 3124.63, "low": 2870.37, "close": 3023.36, "volume": 239669.7286, "close_time": 1763596799999, "quote_volume": 715657232.989047, "trades": 902141, "taker_buy_base": 124062.0508, "taker_buy_quote": 369864143.515442 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 3023.37, "high": 3061.89, "low": 2785.24, "close": 2831.61, "volume": 245735.6277, "close_time": 1763683199999, "quote_volume": 715332903.64948, "trades": 791120, "taker_buy_base": 122058.179, "taker_buy_quote": 355027515.296856 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2831.56, "high": 2883.84, "low": 2620.2, "close": 2764.65, "volume": 376873.3066, "close_time": 1763769599999, "quote_volume": 1031624111.444608, "trades": 1163513, "taker_buy_base": 180565.4486, "taker_buy_quote": 494211474.080457 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2764.82, "high": 2797.89, "low": 2703.17, "close": 2769.07, "volume": 75905.7732, "close_time": 1763855999999, "quote_volume": 208235431.014215, "trades": 474766, "taker_buy_base": 38722.7826, "taker_buy_quote": 106245249.118107 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2769.07, "high": 2857.68, "low": 2767.05, "close": 2801.84, "volume": 90468.9148, "close_time": 1763942399999, "quote_volume": 254843903.026531, "trades": 510704, "taker_buy_base": 44219.7353, "taker_buy_quote": 124555750.256023 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2801.7, "high": 2986.4, "low": 2762.72, "close": 2953.29, "volume": 171752.3018, "close_time": 1764028799999, "quote_volume": 493484452.963076, "trades": 696629, "taker_buy_base": 91195.3247, "taker_buy_quote": 262368540.336901 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2953.29, "high": 2980.0, "low": 2856.2, "close": 2959.2, "volume": 137445.1226, "close_time": 1764115199999, "quote_volume": 400609427.74565, "trades": 609093, "taker_buy_base": 66009.5286, "taker_buy_quote": 192461160.218097 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2959.16, "high": 3045.46, "low": 2888.23, "close": 3026.96, "volume": 108338.2719, "close_time": 1764201599999, "quote_volume": 321001095.943083, "trades": 515735, "taker_buy_base": 53384.1463, "taker_buy_quote": 158173326.399687 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 3026.88, "high": 3072.95, "low": 2985.83, "close": 3015.56, "volume": 74125.8567, "close_time": 1764287999999, "quote_volume": 224206706.75924, "trades": 364787, "taker_buy_base": 36234.7264, "taker_buy_quote": 109584974.907742 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 3015.56, "high": 3100.24, "low": 2994.21, "close": 3032.19, "volume": 92106.276, "close_time": 1764374399999, "quote_volume": 280390111.514643, "trades": 375279, "taker_buy_base": 43551.9926, "taker_buy_quote": 132581684.214171 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 3032.1, "high": 3053.74, "low": 2963.08, "close": 2990.25, "volume": 49239.0242, "close_time": 1764460799999, "quote_volume": 147908969.504904, "trades": 249168, "taker_buy_base": 24686.7181, "taker_buy_quote": 74143709.717266 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2990.26, "high": 3053.36, "low": 2976.4, "close": 2992.25, "volume": 44051.0987, "close_time": 1764547199999, "quote_volume": 132999807.313714, "trades": 298888, "taker_buy_base": 21422.0786, "taker_buy_quote": 64692294.43755 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2992.2, "high": 3000.51, "low": 2718.35, "close": 2799.0, "volume": 285896.7658, "close_time": 1764633599999, "quote_volume": 800031691.181457, "trades": 802831, "taker_buy_base": 159460.7756, "taker_buy_quote": 445448215.284702 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2799.19, "high": 3034.91, "low": 2782.64, "close": 2997.19, "volume": 155519.0948, "close_time": 1764719999999, "quote_volume": 454178413.201699, "trades": 578707, "taker_buy_base": 87045.8327, "taker_buy_quote": 253837820.827903 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2997.36, "high": 3215.8, "low": 2986.67, "close": 3189.5, "volume": 143174.317, "close_time": 1764806399999, "quote_volume": 443260626.184258, "trades": 420167, "taker_buy_base": 75171.4863, "taker_buy_quote": 232829672.817861 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 3189.65, "high": 3241.32, "low": 3067.33, "close": 3134.45, "volume": 118835.5862, "close_time": 1764892799999, "quote_volume": 377007853.318877, "trades": 475560, "taker_buy_base": 58548.9022, "taker_buy_quote": 185737266.693597 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 3134.44, "high": 3194.84, "low": 2983.73, "close": 3022.89, "volume": 143847.5489, "close_time": 1764979199999, "quote_volume": 444898641.617983, "trades": 480031, "taker_buy_base": 72028.6956, "taker_buy_quote": 222815637.821197 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 3022.89, "high": 3069.73, "low": 3013.34, "close": 3039.09, "volume": 46482.9636, "close_time": 1765065599999, "quote_volume": 141302312.715643, "trades": 268794, "taker_buy_base": 24866.468, "taker_buy_quote": 75591884.522409 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 3039.19, "high": 3151.31, "low": 2913.0, "close": 3060.54, "volume": 115531.6799, "close_time": 1765151999999, "quote_volume": 351300479.984825, "trades": 494971, "taker_buy_base": 58272.3644, "taker_buy_quote": 177075900.187043 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 3060.8, "high": 3180.94, "low": 3041.44, "close": 3125.2, "volume": 113336.4408, "close_time": 1765238399999, "quote_volume": 354095200.061687, "trades": 583487, "taker_buy_base": 54212.8974, "taker_buy_quote": 169372102.612847 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 3125.26, "high": 3398.42, "low": 3091.52, "close": 3318.92, "volume": 152839.1499, "close_time": 1765324799999, "quote_volume": 496934392.373999, "trades": 680671, "taker_buy_base": 76617.7985, "taker_buy_quote": 248647328.743991 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 3318.91, "high": 3450.0, "low": 3288.89, "close": 3325.4, "volume": 129017.1481, "close_time": 1765411199999, "quote_volume": 432927687.822189, "trades": 582902, "taker_buy_base": 63850.0497, "taker_buy_quote": 214338593.545997 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 3325.41, "high": 3328.76, "low": 3146.14, "close": 3238.31, "volume": 148406.7536, "close_time": 1765497599999, "quote_volume": 476588388.061696, "trades": 564053, "taker_buy_base": 68518.0134, "taker_buy_quote": 220050209.948164 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 3238.31, "high": 3266.66, "low": 3045.76, "close": 3085.48, "volume": 120766.7424, "close_time": 1765583999999, "quote_volume": 380183861.61127, "trades": 665817, "taker_buy_base": 57488.5862, "taker_buy_quote": 180936044.010001 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 3085.48, "high": 3136.36, "low": 3079.19, "close": 3115.51, "volume": 43433.7776, "close_time": 1765670399999, "quote_volume": 135032439.772734, "trades": 272627, "taker_buy_base": 24837.8817, "taker_buy_quote": 77224923.454755 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 3115.51, "high": 3130.64, "low": 3026.41, "close": 3064.38, "volume": 79991.1679, "close_time": 1765756799999, "quote_volume": 247089254.384213, "trades": 416182, "taker_buy_base": 43514.8113, "taker_buy_quote": 134454726.891069 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 3063.73, "high": 3178.45, "low": 2892.49, "close": 2964.83, "volume": 156684.556, "close_time": 1765843199999, "quote_volume": 475317223.159917, "trades": 690454, "taker_buy_base": 74973.1915, "taker_buy_quote": 227281827.676586 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 2964.92, "high": 2982.75, "low": 2877.0, "close": 2962.03, "volume": 119080.2796, "close_time": 1765929599999, "quote_volume": 349960929.361347, "trades": 754669, "taker_buy_base": 57655.1504, "taker_buy_quote": 169461647.588048 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 2962.19, "high": 3030.75, "low": 2790.58, "close": 2833.1, "volume": 165286.2072, "close_time": 1766015999999, "quote_volume": 479589756.136361, "trades": 681887, "taker_buy_base": 80774.6459, "taker_buy_quote": 234126377.26705 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 2833.14, "high": 2996.55, "low": 2774.35, "close": 2827.23, "volume": 182391.674, "close_time": 1766102399999, "quote_volume": 525238323.091441, "trades": 798758, "taker_buy_base": 92634.33, "taker_buy_quote": 266835713.161249 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 2827.25, "high": 3018.11, "low": 2807.04, "close": 2978.29, "volume": 158394.1795, "close_time": 1766188799999, "quote_volume": 466754026.121257, "trades": 703776, "taker_buy_base": 78597.3175, "taker_buy_quote": 231380251.779196 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 2978.3, "high": 2993.06, "low": 2948.0, "close": 2977.14, "volume": 33142.2335, "close_time": 1766275199999, "quote_volume": 98748119.662073, "trades": 190635, "taker_buy_base": 15080.4673, "taker_buy_quote": 44945321.95105 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 2977.15, "high": 3012.73, "low": 2943.42, "close": 3001.78, "volume": 46659.6644, "close_time": 1766361599999, "quote_volume": 139074427.004105, "trades": 283702, "taker_buy_base": 22520.3815, "taker_buy_quote": 67130442.073235 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 3001.78, "high": 3077.0, "low": 2962.82, "close": 3008.3, "volume": 117306.8769, "close_time": 1766447999999, "quote_volume": 355205395.20169, "trades": 667825, "taker_buy_base": 57456.8389, "taker_buy_quote": 173948629.278059 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 3008.3, "high": 3034.61, "low": 2900.0, "close": 2963.51, "volume": 89605.8366, "close_time": 1766534399999, "quote_volume": 264878408.289855, "trades": 570716, "taker_buy_base": 43861.4119, "taker_buy_quote": 129665474.629556 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 2963.75, "high": 2976.92, "low": 2887.19, "close": 2945.88, "volume": 67041.7564, "close_time": 1766620799999, "quote_volume": 196498068.2516, "trades": 411063, "taker_buy_base": 31873.5995, "taker_buy_quote": 93438883.059174 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 2945.88, "high": 2969.69, "low": 2890.0, "close": 2902.91, "volume": 49959.0692, "close_time": 1766707199999, "quote_volume": 146741423.98618, "trades": 259551, "taker_buy_base": 22495.1485, "taker_buy_quote": 66052247.132807 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 2902.81, "high": 2993.52, "low": 2893.06, "close": 2926.39, "volume": 87683.7126, "close_time": 1766793599999, "quote_volume": 258342459.828908, "trades": 428163, "taker_buy_base": 39636.9648, "taker_buy_quote": 116710724.881342 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 2926.4, "high": 2959.42, "low": 2916.14, "close": 2947.44, "volume": 22763.2562, "close_time": 1766879999999, "quote_volume": 66731651.530308, "trades": 131656, "taker_buy_base": 11336.0692, "taker_buy_quote": 33236102.799049 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 2947.39, "high": 2959.5, "low": 2923.28, "close": 2949.75, "volume": 28413.4018, "close_time": 1766966399999, "quote_volume": 83533567.007972, "trades": 170050, "taker_buy_base": 14510.47, "taker_buy_quote": 42668598.020482 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 2949.45, "high": 3055.31, "low": 2906.92, "close": 2935.29, "volume": 123605.3922, "close_time": 1767052799999, "quote_volume": 367290407.17883, "trades": 584511, "taker_buy_base": 57012.5412, "taker_buy_quote": 169380969.538118 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 2935.29, "high": 3007.17, "low": 2916.55, "close": 2971.13, "volume": 80279.4359, "close_time": 1767139199999, "quote_volume": 238293993.847436, "trades": 403346, "taker_buy_base": 37431.9738, "taker_buy_quote": 111108895.962224 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 2971.13, "high": 3025.96, "low": 2956.24, "close": 2968.04, "volume": 75380.1021, "close_time": 1767225599999, "quote_volume": 224586647.714163, "trades": 395522, "taker_buy_base": 34540.1721, "taker_buy_quote": 102910878.598857 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 2968.04, "high": 3006.6, "low": 2967.57, "close": 3001.3, "volume": 27792.5733, "close_time": 1767311999999, "quote_volume": 82953184.084688, "trades": 159420, "taker_buy_base": 13436.3073, "taker_buy_quote": 40108654.350263 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 3001.3, "high": 3149.55, "low": 2989.6, "close": 3124.71, "volume": 117750.277, "close_time": 1767398399999, "quote_volume": 362280491.861497, "trades": 518042, "taker_buy_base": 57748.8753, "taker_buy_quote": 177616021.893365 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 3124.79, "high": 3135.82, "low": 3075.3, "close": 3126.29, "volume": 37486.7214, "close_time": 1767484799999, "quote_volume": 116438681.270781, "trades": 242909, "taker_buy_base": 18510.3496, "taker_buy_quote": 57502579.060904 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 3126.28, "high": 3166.23, "low": 3117.64, "close": 3143.88, "volume": 47642.3482, "close_time": 1767571199999, "quote_volume": 149673321.144182, "trades": 263973, "taker_buy_base": 23015.2034, "taker_buy_quote": 72302336.628421 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 3143.77, "high": 3266.0, "low": 3133.93, "close": 3225.68, "volume": 100013.1358, "close_time": 1767657599999, "quote_volume": 318820994.952814, "trades": 563623, "taker_buy_base": 47628.6196, "taker_buy_quote": 151843740.085668 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 3225.69, "high": 3308.09, "low": 3179.23, "close": 3296.05, "volume": 118228.4395, "close_time": 1767743999999, "quote_volume": 384073151.145716, "trades": 668792, "taker_buy_base": 57992.4443, "taker_buy_quote": 188443805.508291 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 3295.98, "high": 3296.08, "low": 3122.38, "close": 3166.37, "volume": 113654.6054, "close_time": 1767830399999, "quote_volume": 362779782.020658, "trades": 571996, "taker_buy_base": 59588.9736, "taker_buy_quote": 190148244.289839 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 3166.55, "high": 3182.06, "low": 3051.42, "close": 3104.64, "volume": 106677.0755, "close_time": 1767916799999, "quote_volume": 331525749.594501, "trades": 506412, "taker_buy_base": 49426.1004, "taker_buy_quote": 153632806.93395 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 3104.65, "high": 3146.27, "low": 3056.1, "close": 3084.83, "volume": 89591.2262, "close_time": 1768003199999, "quote_volume": 277608887.270262, "trades": 486600, "taker_buy_base": 43348.3231, "taker_buy_quote": 134333113.0286 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 3084.83, "high": 3100.63, "low": 3075.27, "close": 3083.35, "volume": 20230.0758, "close_time": 1768089599999, "quote_volume": 62447217.923016, "trades": 166121, "taker_buy_base": 10134.7916, "taker_buy_quote": 31287641.560183 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 3083.34, "high": 3143.75, "low": 3081.21, "close": 3119.63, "volume": 35146.2686, "close_time": 1768175999999, "quote_volume": 109352010.514055, "trades": 267275, "taker_buy_base": 17104.5035, "taker_buy_quote": 53218602.069479 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 3119.63, "high": 3168.66, "low": 3062.79, "close": 3092.66, "volume": 107989.1926, "close_time": 1768262399999, "quote_volume": 336657785.561596, "trades": 623827, "taker_buy_base": 49058.3573, "taker_buy_quote": 152920638.629506 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 3092.67, "high": 3375.0, "low": 3088.72, "close": 3324.46, "volume": 131386.1691, "close_time": 1768348799999, "quote_volume": 421051782.115918, "trades": 720262, "taker_buy_base": 66692.8077, "taker_buy_quote": 213833444.015124 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 3324.46, "high": 3404.2, "low": 3279.25, "close": 3355.62, "volume": 161552.0887, "close_time": 1768435199999, "quote_volume": 539712090.431364, "trades": 853221, "taker_buy_base": 85197.5345, "taker_buy_quote": 284547678.975907 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 3355.62, "high": 3384.29, "low": 3273.46, "close": 3318.7, "volume": 117183.1465, "close_time": 1768521599999, "quote_volume": 389248577.173525, "trades": 754673, "taker_buy_base": 54081.1295, "taker_buy_quote": 179695077.774273 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 3318.71, "high": 3327.16, "low": 3249.13, "close": 3295.44, "volume": 75041.9665, "close_time": 1768607999999, "quote_volume": 246983332.107605, "trades": 518784, "taker_buy_base": 36223.6759, "taker_buy_quote": 119200182.318298 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 3295.44, "high": 3330.5, "low": 3283.2, "close": 3309.96, "volume": 38793.8967, "close_time": 1768694399999, "quote_volume": 128437942.464156, "trades": 244148, "taker_buy_base": 21950.8205, "taker_buy_quote": 72700626.161395 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 3309.91, "high": 3368.32, "low": 3278.27, "close": 3283.35, "volume": 57519.7311, "close_time": 1768780799999, "quote_volume": 191378480.142012, "trades": 381084, "taker_buy_base": 29462.9823, "taker_buy_quote": 98078134.981105 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 3283.34, "high": 3284.11, "low": 3164.36, "close": 3188.11, "volume": 109497.2578, "close_time": 1768867199999, "quote_volume": 351718250.86045, "trades": 537680, "taker_buy_base": 56817.692, "taker_buy_quote": 182528713.60151 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 3187.96, "high": 3199.01, "low": 2913.23, "close": 2937.1, "volume": 156781.2584, "close_time": 1768953599999, "quote_volume": 479913113.087236, "trades": 849593, "taker_buy_base": 79298.9529, "taker_buy_quote": 242770002.093953 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 2937.1, "high": 3068.16, "low": 2864.32, "close": 2980.36, "volume": 189950.3162, "close_time": 1769039999999, "quote_volume": 563980480.581984, "trades": 810667, "taker_buy_base": 91097.3002, "taker_buy_quote": 270399481.396374 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2980.39, "high": 3036.17, "low": 2904.0, "close": 2950.35, "volume": 117495.2236, "close_time": 1769126399999, "quote_volume": 349160223.119086, "trades": 531513, "taker_buy_base": 56697.8906, "taker_buy_quote": 168560558.459471 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2950.35, "high": 3017.0, "low": 2888.66, "close": 2953.71, "volume": 119519.3584, "close_time": 1769212799999, "quote_volume": 352072628.784472, "trades": 603777, "taker_buy_base": 57498.5466, "taker_buy_quote": 169309029.638909 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2953.71, "high": 2966.66, "low": 2939.87, "close": 2949.56, "volume": 25691.0992, "close_time": 1769299199999, "quote_volume": 75929011.545171, "trades": 166612, "taker_buy_base": 12322.6551, "taker_buy_quote": 36421413.476753 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2949.72, "high": 2956.7, "low": 2784.23, "close": 2814.69, "volume": 108269.9578, "close_time": 1769385599999, "quote_volume": 309528909.583059, "trades": 449216, "taker_buy_base": 49664.7769, "taker_buy_quote": 142145980.096859 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 2814.69, "high": 2949.23, "low": 2810.01, "close": 2927.77, "volume": 165678.6839, "close_time": 1769471999999, "quote_volume": 480214925.639277, "trades": 615212, "taker_buy_base": 66219.3822, "taker_buy_quote": 191873830.621531 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2927.85, "high": 3032.0, "low": 2896.68, "close": 3023.01, "volume": 109911.022, "close_time": 1769558399999, "quote_volume": 324946497.036124, "trades": 628823, "taker_buy_base": 56487.0627, "taker_buy_quote": 167082907.552768 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 3023.01, "high": 3042.35, "low": 2979.95, "close": 3007.3, "volume": 95749.1288, "close_time": 1769644799999, "quote_volume": 288231779.981032, "trades": 550993, "taker_buy_base": 43796.7355, "taker_buy_quote": 131851371.251206 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 3007.16, "high": 3009.97, "low": 2751.39, "close": 2818.58, "volume": 208062.0975, "close_time": 1769731199999, "quote_volume": 592849740.72558, "trades": 861540, "taker_buy_base": 92361.8426, "taker_buy_quote": 263208741.615047 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2818.59, "high": 2824.93, "low": 2633.14, "close": 2703.98, "volume": 251696.036, "close_time": 1769817599999, "quote_volume": 685275781.761504, "trades": 1075095, "taker_buy_base": 127004.9139, "taker_buy_quote": 345794314.479665 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2703.98, "high": 2711.57, "low": 2250.0, "close": 2450.03, "volume": 372969.4281, "close_time": 1769903999999, "quote_volume": 927776505.096838, "trades": 1432210, "taker_buy_base": 172713.318, "taker_buy_quote": 429261088.315359 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 2450.21, "high": 2474.28, "low": 2220.1, "close": 2268.89, "volume": 292074.72, "close_time": 1769990399999, "quote_volume": 683951941.754499, "trades": 1138437, "taker_buy_base": 134157.2256, "taker_buy_quote": 314104455.362387 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 2268.9, "high": 2395.7, "low": 2155.87, "close": 2345.46, "volume": 383836.373, "close_time": 1770076799999, "quote_volume": 876152506.017493, "trades": 1181496, "taker_buy_base": 187558.8537, "taker_buy_quote": 428289767.471423 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 2345.59, "high": 2358.45, "low": 2106.64, "close": 2231.19, "volume": 412406.4984, "close_time": 1770163199999, "quote_volume": 929475158.598555, "trades": 1542138, "taker_buy_base": 194250.2041, "taker_buy_quote": 437965993.133925 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 2231.2, "high": 2293.41, "low": 2072.8, "close": 2144.05, "volume": 435289.3745, "close_time": 1770249599999, "quote_volume": 946770443.6384, "trades": 1240823, "taker_buy_base": 196117.9108, "taker_buy_quote": 426631305.066126 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 2144.05, "high": 2169.8, "low": 1813.93, "close": 1823.87, "volume": 716636.6123, "close_time": 1770335999999, "quote_volume": 1433597455.880506, "trades": 1385289, "taker_buy_base": 350526.8168, "taker_buy_quote": 700702648.455444 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1823.87, "high": 2093.54, "low": 1745.12, "close": 2062.4, "volume": 507143.5804, "close_time": 1770422399999, "quote_volume": 984647857.851653, "trades": 1128448, "taker_buy_base": 230673.9437, "taker_buy_quote": 448451507.726023 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 2062.39, "high": 2119.79, "low": 1993.74, "close": 2086.42, "volume": 348107.0552, "close_time": 1770508799999, "quote_volume": 715245377.186526, "trades": 750450, "taker_buy_base": 173616.0041, "taker_buy_quote": 356757954.093535 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 2086.42, "high": 2150.12, "low": 2064.18, "close": 2088.95, "volume": 171764.4253, "close_time": 1770595199999, "quote_volume": 361343227.738729, "trades": 486965, "taker_buy_base": 81209.0087, "taker_buy_quote": 170817248.75601 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 2088.94, "high": 2146.86, "low": 2007.35, "close": 2104.08, "volume": 237881.7453, "close_time": 1770681599999, "quote_volume": 493341486.659365, "trades": 507626, "taker_buy_base": 112825.568, "taker_buy_quote": 233955095.075774 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 2104.13, "high": 2123.84, "low": 1987.37, "close": 2021.79, "volume": 243148.8159, "close_time": 1770767999999, "quote_volume": 491780109.43778, "trades": 528557, "taker_buy_base": 129456.7283, "taker_buy_quote": 261486806.445076 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 2021.79, "high": 2031.26, "low": 1902.35, "close": 1939.9, "volume": 225309.7627, "close_time": 1770854399999, "quote_volume": 440523413.126418, "trades": 503303, "taker_buy_base": 110891.1577, "taker_buy_quote": 216823609.742647 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1940.01, "high": 2000.72, "low": 1896.21, "close": 1946.21, "volume": 149092.9151, "close_time": 1770940799999, "quote_volume": 290722058.139921, "trades": 437126, "taker_buy_base": 72999.2632, "taker_buy_quote": 142320768.275696 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1946.2, "high": 2071.97, "low": 1923.43, "close": 2047.87, "volume": 138521.468, "close_time": 1771027199999, "quote_volume": 276767724.892677, "trades": 422020, "taker_buy_base": 67707.0001, "taker_buy_quote": 135237502.199599 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 2047.84, "high": 2106.9, "low": 2041.55, "close": 2086.09, "volume": 60615.2631, "close_time": 1771113599999, "quote_volume": 125864280.1074, "trades": 213936, "taker_buy_base": 29903.2864, "taker_buy_quote": 62091213.751179 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 2085.72, "high": 2102.4, "low": 1927.6, "close": 1965.6, "volume": 164067.242, "close_time": 1771199999999, "quote_volume": 330292627.838901, "trades": 592160, "taker_buy_base": 71259.8227, "taker_buy_quote": 143335111.162591 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1965.66, "high": 2022.89, "low": 1936.25, "close": 1997.52, "volume": 113158.2905, "close_time": 1771286399999, "quote_volume": 223437532.974138, "trades": 397999, "taker_buy_base": 56514.0565, "taker_buy_quote": 111609769.615858 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1997.52, "high": 2014.74, "low": 1940.82, "close": 1991.01, "volume": 178193.2438, "close_time": 1771372799999, "quote_volume": 352610352.343388, "trades": 456972, "taker_buy_base": 73696.8643, "taker_buy_quote": 145889467.673433 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1991.03, "high": 2038.32, "low": 1922.84, "close": 1955.37, "volume": 161087.5331, "close_time": 1771459199999, "quote_volume": 317780845.909308, "trades": 406680, "taker_buy_base": 73039.6074, "taker_buy_quote": 144208382.395515 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1955.47, "high": 1986.9, "low": 1906.46, "close": 1948.32, "volume": 131815.0845, "close_time": 1771545599999, "quote_volume": 255945181.389142, "trades": 371500, "taker_buy_base": 61332.9743, "taker_buy_quote": 119165374.405525 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1948.38, "high": 1980.0, "low": 1922.66, "close": 1968.12, "volume": 164863.2726, "close_time": 1771631999999, "quote_volume": 322556569.538123, "trades": 409381, "taker_buy_base": 85289.3378, "taker_buy_quote": 167021378.304001 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1968.06, "high": 1995.24, "low": 1955.07, "close": 1972.99, "volume": 67209.4255, "close_time": 1771718399999, "quote_volume": 132977009.403218, "trades": 145693, "taker_buy_base": 41419.5441, "taker_buy_quote": 81972806.469378 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1972.98, "high": 1982.69, "low": 1935.0, "close": 1957.33, "volume": 64121.2263, "close_time": 1771804799999, "quote_volume": 125444085.038558, "trades": 150200, "taker_buy_base": 26970.3033, "taker_buy_quote": 52809668.603753 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1957.41, "high": 1957.64, "low": 1837.19, "close": 1855.84, "volume": 218458.5435, "close_time": 1771891199999, "quote_volume": 413688889.839885, "trades": 687311, "taker_buy_base": 87351.8555, "taker_buy_quote": 164771178.807801 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1855.83, "high": 1868.86, "low": 1798.65, "close": 1851.95, "volume": 158920.8432, "close_time": 1771977599999, "quote_volume": 291838246.900526, "trades": 676004, "taker_buy_base": 78228.7599, "taker_buy_quote": 143662545.699966 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1852.0, "high": 2149.33, "low": 1846.73, "close": 2057.88, "volume": 235286.8245, "close_time": 1772063999999, "quote_volume": 469619536.142171, "trades": 1040603, "taker_buy_base": 118553.4238, "taker_buy_quote": 236213986.652089 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 2057.86, "high": 2083.64, "low": 1975.48, "close": 2027.76, "volume": 162848.8266, "close_time": 1772150399999, "quote_volume": 331926363.462932, "trades": 895380, "taker_buy_base": 85611.0657, "taker_buy_quote": 174522746.17734 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 2027.76, "high": 2063.95, "low": 1886.69, "close": 1929.71, "volume": 162162.3001, "close_time": 1772236799999, "quote_volume": 319791797.460421, "trades": 708828, "taker_buy_base": 82436.8225, "taker_buy_quote": 162544523.637878 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1929.65, "high": 1985.1, "low": 1835.35, "close": 1964.71, "volume": 154913.2288, "close_time": 1772323199999, "quote_volume": 294797044.534283, "trades": 728349, "taker_buy_base": 78349.256, "taker_buy_quote": 149162018.502127 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1964.7, "high": 2054.69, "low": 1907.86, "close": 1939.79, "volume": 171289.8271, "close_time": 1772409599999, "quote_volume": 339440749.835039, "trades": 660968, "taker_buy_base": 82656.2384, "taker_buy_quote": 163826189.407035 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1939.8, "high": 2090.75, "low": 1919.82, "close": 2027.44, "volume": 190033.7964, "close_time": 1772495999999, "quote_volume": 379320710.887943, "trades": 833632, "taker_buy_base": 91668.4315, "taker_buy_quote": 182932289.76477 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 2027.46, "high": 2041.7, "low": 1928.99, "close": 1983.06, "volume": 158102.1837, "close_time": 1772582399999, "quote_volume": 312669254.987623, "trades": 744515, "taker_buy_base": 79081.154, "taker_buy_quote": 156442741.138903 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1983.07, "high": 2200.14, "low": 1945.0, "close": 2127.53, "volume": 239944.6509, "close_time": 1772668799999, "quote_volume": 502254780.256129, "trades": 902912, "taker_buy_base": 115487.0863, "taker_buy_quote": 241304231.111213 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 2127.53, "high": 2164.3, "low": 2054.47, "close": 2073.3, "volume": 176556.1386, "close_time": 1772755199999, "quote_volume": 371989318.717521, "trades": 594202, "taker_buy_base": 87915.312, "taker_buy_quote": 185205150.528366 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 2073.18, "high": 2093.6, "low": 1955.77, "close": 1978.68, "volume": 138012.6705, "close_time": 1772841599999, "quote_volume": 278955516.692435, "trades": 489745, "taker_buy_base": 69385.3608, "taker_buy_quote": 140075726.224983 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1978.58, "high": 1996.19, "low": 1947.97, "close": 1969.59, "volume": 44867.1797, "close_time": 1772927999999, "quote_volume": 88696750.816094, "trades": 219479, "taker_buy_base": 21151.8792, "taker_buy_quote": 41802591.354732 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1969.6, "high": 1979.91, "low": 1915.23, "close": 1936.83, "volume": 120584.1229, "close_time": 1773014399999, "quote_volume": 234257511.955819, "trades": 428692, "taker_buy_base": 57342.4268, "taker_buy_quote": 111452213.020311 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1936.85, "high": 2054.0, "low": 1929.36, "close": 1993.27, "volume": 206828.4548, "close_time": 1773100799999, "quote_volume": 414363604.977557, "trades": 702393, "taker_buy_base": 105265.4676, "taker_buy_quote": 210845145.514773 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1993.26, "high": 2088.83, "low": 1991.25, "close": 2036.87, "volume": 191951.3447, "close_time": 1773187199999, "quote_volume": 393518373.516815, "trades": 721521, "taker_buy_base": 101503.5777, "taker_buy_quote": 208216406.009117 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2036.87, "high": 2086.04, "low": 2007.01, "close": 2052.32, "volume": 130640.0835, "close_time": 1773273599999, "quote_volume": 267546452.556323, "trades": 491316, "taker_buy_base": 65670.3415, "taker_buy_quote": 134376923.841795 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 2052.17, "high": 2095.51, "low": 2017.86, "close": 2073.63, "volume": 209027.9477, "close_time": 1773359999999, "quote_volume": 431197241.101137, "trades": 515929, "taker_buy_base": 111544.2956, "taker_buy_quote": 230330469.927425 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 2073.4, "high": 2210.46, "low": 2070.13, "close": 2092.72, "volume": 294853.6503, "close_time": 1773446399999, "quote_volume": 630550930.914116, "trades": 816643, "taker_buy_base": 143417.9241, "taker_buy_quote": 305831406.397925 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 2092.64, "high": 2106.58, "low": 2062.0, "close": 2096.59, "volume": 50942.2465, "close_time": 1773532799999, "quote_volume": 106075976.358472, "trades": 202687, "taker_buy_base": 30101.4047, "taker_buy_quote": 62678118.969918 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 2096.64, "high": 2203.33, "low": 2055.0, "close": 2178.55, "volume": 105220.0754, "close_time": 1773619199999, "quote_volume": 223847639.318305, "trades": 363425, "taker_buy_base": 50569.2848, "taker_buy_quote": 107649555.862482 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 2178.6, "high": 2386.17, "low": 2165.25, "close": 2352.95, "volume": 267380.8993, "close_time": 1773705599999, "quote_volume": 609541798.663573, "trades": 939256, "taker_buy_base": 146530.5144, "taker_buy_quote": 333779133.589836 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 2352.95, "high": 2376.83, "low": 2295.26, "close": 2318.01, "volume": 188153.8959, "close_time": 1773791999999, "quote_volume": 439040881.364238, "trades": 680738, "taker_buy_base": 93677.912, "taker_buy_quote": 218572266.969158 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 2318.03, "high": 2351.11, "low": 2153.08, "close": 2203.6, "volume": 175924.5696, "close_time": 1773878399999, "quote_volume": 393646267.088077, "trades": 674095, "taker_buy_base": 89332.2589, "taker_buy_quote": 199933023.78248 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 2203.61, "high": 2234.17, "low": 2098.95, "close": 2138.16, "volume": 157157.0824, "close_time": 1773964799999, "quote_volume": 337993977.299517, "trades": 720800, "taker_buy_base": 76160.9708, "taker_buy_quote": 163777964.511183 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 2138.01, "high": 2176.79, "low": 2116.45, "close": 2146.06, "volume": 107439.455, "close_time": 1774051199999, "quote_volume": 230003460.098728, "trades": 553973, "taker_buy_base": 54452.3244, "taker_buy_quote": 116589640.948447 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 2146.06, "high": 2167.97, "low": 2070.39, "close": 2084.74, "volume": 40091.9635, "close_time": 1774137599999, "quote_volume": 85725627.613481, "trades": 198985, "taker_buy_base": 19016.9411, "taker_buy_quote": 40672079.034144 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 2084.61, "high": 2126.85, "low": 2025.74, "close": 2053.61, "volume": 111432.2216, "close_time": 1774223999999, "quote_volume": 231639245.540659, "trades": 501908, "taker_buy_base": 55235.4411, "taker_buy_quote": 114899067.706743 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 2053.74, "high": 2198.35, "low": 2022.54, "close": 2151.62, "volume": 232644.9637, "close_time": 1774310399999, "quote_volume": 494883057.219707, "trades": 1003522, "taker_buy_base": 111338.8136, "taker_buy_quote": 236824597.119651 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 2151.63, "high": 2175.14, "low": 2102.24, "close": 2155.69, "volume": 114260.5048, "close_time": 1774396799999, "quote_volume": 244529976.549272, "trades": 509784, "taker_buy_base": 57128.1788, "taker_buy_quote": 122239287.218678 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 2155.73, "high": 2199.12, "low": 2145.38, "close": 2168.68, "volume": 110101.7003, "close_time": 1774483199999, "quote_volume": 239093040.698627, "trades": 479520, "taker_buy_base": 54839.4534, "taker_buy_quote": 119119111.352811 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 2168.72, "high": 2171.7, "low": 2033.34, "close": 2059.29, "volume": 137156.6862, "close_time": 1774569599999, "quote_volume": 285225925.180054, "trades": 572043, "taker_buy_base": 58375.9802, "taker_buy_quote": 121510375.664029 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2059.39, "high": 2076.32, "low": 1968.09, "close": 1991.95, "volume": 174972.0316, "close_time": 1774655999999, "quote_volume": 353568098.303598, "trades": 601633, "taker_buy_base": 86183.7403, "taker_buy_quote": 174115246.764148 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1991.88, "high": 2046.66, "low": 1982.04, "close": 1993.74, "volume": 65588.4801, "close_time": 1774742399999, "quote_volume": 131580838.43964, "trades": 253797, "taker_buy_base": 30251.9915, "taker_buy_quote": 60755058.115078 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1993.75, "high": 2018.67, "low": 1937.62, "close": 1983.52, "volume": 81770.9606, "close_time": 1774828799999, "quote_volume": 162120238.149469, "trades": 294999, "taker_buy_base": 35576.882, "taker_buy_quote": 70665947.106244 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1983.56, "high": 2084.22, "low": 1979.08, "close": 2025.57, "volume": 120106.6212, "close_time": 1774915199999, "quote_volume": 245200315.435198, "trades": 562469, "taker_buy_base": 57861.5943, "taker_buy_quote": 118115583.810389 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 2025.58, "high": 2122.48, "low": 2011.3, "close": 2104.36, "volume": 178915.489, "close_time": 1775001599999, "quote_volume": 370791545.111283, "trades": 703128, "taker_buy_base": 88986.2413, "taker_buy_quote": 184413041.437332 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 2104.44, "high": 2167.77, "low": 2081.0, "close": 2140.22, "volume": 158766.5612, "close_time": 1775087999999, "quote_volume": 338345621.776799, "trades": 631976, "taker_buy_base": 84604.5094, "taker_buy_quote": 180210243.630889 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 2140.17, "high": 2159.35, "low": 2016.32, "close": 2057.21, "volume": 145084.9776, "close_time": 1775174399999, "quote_volume": 299862715.626206, "trades": 573941, "taker_buy_base": 71021.2176, "taker_buy_quote": 146678431.365377 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 2057.03, "high": 2081.66, "low": 2039.69, "close": 2053.6, "volume": 53073.8587, "close_time": 1775260799999, "quote_volume": 109067547.361472, "trades": 260276, "taker_buy_base": 26391.8686, "taker_buy_quote": 54242223.179013 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 2053.6, "high": 2084.85, "low": 2044.17, "close": 2065.22, "volume": 38772.037, "close_time": 1775347199999, "quote_volume": 79899296.177878, "trades": 168272, "taker_buy_base": 18282.0353, "taker_buy_quote": 37652317.388856 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 2065.29, "high": 2122.78, "low": 2019.26, "close": 2109.66, "volume": 73193.957, "close_time": 1775433599999, "quote_volume": 150849325.670922, "trades": 300786, "taker_buy_base": 37831.18, "taker_buy_quote": 77960288.27872 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 2109.67, "high": 2174.35, "low": 2088.34, "close": 2107.29, "volume": 121932.1258, "close_time": 1775519999999, "quote_volume": 260869611.9579, "trades": 523742, "taker_buy_base": 61038.9686, "taker_buy_quote": 130631159.658039 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 2107.51, "high": 2273.3, "low": 2060.34, "close": 2240.01, "volume": 140580.0515, "close_time": 1775606399999, "quote_volume": 299794498.155046, "trades": 595781, "taker_buy_base": 70815.452, "taker_buy_quote": 150998216.5269 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2240.0, "high": 2270.91, "low": 2178.75, "close": 2190.31, "volume": 118079.3348, "close_time": 1775692799999, "quote_volume": 263271889.992113, "trades": 493742, "taker_buy_base": 60033.6047, "taker_buy_quote": 133855357.277352 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 2190.3, "high": 2246.55, "low": 2157.08, "close": 2190.47, "volume": 181074.9477, "close_time": 1775779199999, "quote_volume": 397223177.851197, "trades": 513041, "taker_buy_base": 91629.1331, "taker_buy_quote": 201008374.478651 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2190.47, "high": 2258.58, "low": 2176.71, "close": 2246.23, "volume": 175330.3503, "close_time": 1775865599999, "quote_volume": 389206248.393304, "trades": 431425, "taker_buy_base": 88614.3854, "taker_buy_quote": 196692514.12933 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 2246.23, "high": 2253.0, "low": 2230.19, "close": 2240.51, "volume": 27657.6874, "close_time": 1775951999999, "quote_volume": 61998943.347612, "trades": 105298, "taker_buy_base": 12983.5193, "taker_buy_quote": 29107742.652448 } ] } }, "last_update": "2026-04-11T16:35:39.863898" }